| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 19.02 | 19.21 | 0.21 | 1.11% | 19.02 | 19.23 | 17975 | 3436 | 0.54% |
| 2026-02-02 | 19.48 | 19.00 | -0.57 | -2.91% | 18.98 | 19.64 | 31505 | 6075 | 0.94% |
| 2026-01-30 | 19.49 | 19.57 | 0.01 | 0.05% | 19.42 | 19.75 | 25499 | 5004 | 0.76% |
| 2026-01-29 | 19.18 | 19.56 | 0.40 | 2.09% | 19.06 | 19.77 | 41938 | 8185 | 1.25% |
| 2026-01-28 | 19.20 | 19.16 | -0.20 | -1.03% | 19.11 | 19.36 | 18337 | 3525 | 0.55% |
| 2026-01-27 | 19.34 | 19.36 | 0.06 | 0.31% | 18.91 | 19.44 | 39005 | 7489 | 1.16% |
| 2026-01-26 | 19.75 | 19.30 | -0.37 | -1.88% | 19.23 | 19.77 | 37409 | 7281 | 1.11% |
| 2026-01-23 | 19.64 | 19.67 | 0.03 | 0.15% | 19.62 | 19.76 | 29621 | 5827 | 0.88% |
| 2026-01-22 | 19.75 | 19.64 | -0.10 | -0.51% | 19.60 | 19.76 | 26218 | 5156 | 0.78% |
| 2026-01-21 | 19.73 | 19.74 | 0.01 | 0.05% | 19.62 | 19.75 | 17999 | 3544 | 0.54% |
| 2026-01-20 | 19.82 | 19.73 | -0.09 | -0.45% | 19.67 | 19.88 | 18723 | 3699 | 0.56% |
| 2026-01-19 | 19.62 | 19.82 | 0.11 | 0.56% | 19.62 | 19.83 | 26716 | 5275 | 0.80% |
| 2026-01-16 | 19.88 | 19.71 | -0.03 | -0.15% | 19.68 | 19.90 | 16406 | 3236 | 0.49% |
| 2026-01-15 | 19.68 | 19.74 | 0.03 | 0.15% | 19.60 | 19.88 | 17802 | 3507 | 0.53% |
| 2026-01-14 | 19.83 | 19.71 | -0.12 | -0.61% | 19.55 | 19.96 | 38990 | 7708 | 1.16% |
| 2026-01-13 | 19.96 | 19.83 | -0.18 | -0.90% | 19.81 | 20.05 | 26689 | 5314 | 0.80% |
| 2026-01-12 | 20.05 | 20.01 | -0.02 | -0.10% | 19.91 | 20.10 | 33443 | 6688 | 1.00% |
| 2026-01-09 | 19.98 | 20.03 | 0.16 | 0.81% | 19.80 | 20.35 | 44472 | 8887 | 1.33% |
| 2026-01-08 | 19.73 | 19.87 | 0.15 | 0.76% | 19.68 | 19.97 | 21062 | 4175 | 0.63% |
| 2026-01-07 | 20.00 | 19.72 | -0.25 | -1.25% | 19.68 | 20.05 | 28953 | 5735 | 0.86% |
| 2026-01-06 | 19.86 | 19.97 | -0.09 | -0.45% | 19.80 | 20.08 | 42913 | 8543 | 1.28% |
| 2026-01-05 | 19.38 | 20.06 | 0.71 | 3.67% | 19.34 | 20.43 | 75267 | 15016 | 2.24% |
| 2025-12-31 | 19.43 | 19.35 | -0.08 | -0.41% | 19.34 | 19.45 | 14509 | 2810 | 0.43% |
| 2025-12-30 | 19.38 | 19.43 | 0.05 | 0.26% | 19.27 | 19.49 | 15446 | 2995 | 0.46% |
| 2025-12-29 | 19.40 | 19.38 | -0.01 | -0.05% | 19.34 | 19.44 | 12140 | 2353 | 0.36% |
| 2025-12-26 | 19.43 | 19.39 | -0.03 | -0.15% | 19.33 | 19.49 | 15512 | 3009 | 0.46% |
| 2025-12-25 | 19.34 | 19.42 | 0.14 | 0.73% | 19.27 | 19.47 | 16493 | 3199 | 0.49% |
| 2025-12-24 | 19.18 | 19.28 | 0.10 | 0.52% | 19.16 | 19.38 | 15266 | 2946 | 0.45% |
| 2025-12-23 | 19.21 | 19.18 | -0.04 | -0.21% | 19.13 | 19.21 | 11703 | 2243 | 0.35% |
| 2025-12-22 | 19.23 | 19.22 | -0.10 | -0.52% | 19.19 | 19.36 | 14113 | 2716 | 0.42% |
| 2025-12-19 | 19.07 | 19.32 | 0.32 | 1.68% | 19.02 | 19.38 | 18137 | 3484 | 0.54% |
| 2025-12-18 | 19.00 | 19.00 | -0.03 | -0.16% | 18.98 | 19.16 | 13064 | 2489 | 0.39% |
| 2025-12-17 | 18.90 | 19.03 | 0.03 | 0.16% | 18.90 | 19.08 | 16655 | 3161 | 0.50% |
| 2025-12-16 | 19.13 | 19.00 | -0.20 | -1.04% | 18.96 | 19.19 | 17211 | 3283 | 0.51% |
| 2025-12-15 | 19.26 | 19.20 | -0.12 | -0.62% | 19.15 | 19.42 | 18801 | 3615 | 0.56% |
| 2025-12-12 | 19.30 | 19.32 | 0.05 | 0.26% | 19.15 | 19.35 | 22938 | 4417 | 0.68% |
| 2025-12-11 | 19.27 | 19.27 | -0.01 | -0.05% | 19.11 | 19.36 | 26816 | 5157 | 0.80% |
| 2025-12-10 | 19.31 | 19.28 | -0.08 | -0.41% | 19.23 | 19.48 | 19026 | 3673 | 0.57% |
| 2025-12-09 | 19.52 | 19.36 | -0.25 | -1.27% | 19.33 | 19.62 | 17186 | 3344 | 0.51% |
| 2025-12-08 | 19.64 | 19.61 | -0.03 | -0.15% | 19.51 | 19.80 | 24427 | 4799 | 0.73% |
| 2025-12-05 | 19.28 | 19.64 | 0.36 | 1.87% | 19.18 | 19.66 | 33961 | 6625 | 1.01% |
| 2025-12-04 | 19.13 | 19.28 | 0.15 | 0.78% | 19.06 | 19.38 | 19408 | 3735 | 0.58% |
| 2025-12-03 | 19.11 | 19.13 | 0.02 | 0.10% | 19.04 | 19.20 | 14175 | 2709 | 0.42% |
| 2025-12-02 | 19.20 | 19.11 | -0.04 | -0.21% | 19.05 | 19.20 | 11110 | 2123 | 0.33% |
| 2025-12-01 | 19.09 | 19.15 | 0.03 | 0.16% | 19.00 | 19.16 | 18925 | 3615 | 0.56% |
| 2025-11-28 | 19.07 | 19.12 | 0.05 | 0.26% | 18.95 | 19.12 | 13503 | 2569 | 0.40% |
| 2025-11-27 | 18.88 | 19.07 | 0.26 | 1.38% | 18.76 | 19.23 | 19830 | 3779 | 0.59% |
| 2025-11-26 | 19.07 | 18.81 | -0.24 | -1.26% | 18.81 | 19.10 | 20100 | 3806 | 0.60% |
| 2025-11-25 | 19.02 | 19.05 | 0.02 | 0.11% | 18.97 | 19.15 | 25937 | 4941 | 0.78% |
| 2025-11-24 | 19.05 | 19.03 | 0.09 | 0.48% | 18.87 | 19.15 | 15886 | 3016 | 0.48% |
| 2025-11-21 | 18.90 | 18.94 | -0.11 | -0.58% | 18.76 | 19.15 | 40715 | 7733 | 1.22% |
| 2025-11-20 | 19.00 | 19.05 | 0.12 | 0.63% | 18.89 | 19.10 | 19363 | 3675 | 0.58% |
| 2025-11-19 | 19.16 | 18.93 | -0.23 | -1.20% | 18.88 | 19.20 | 26006 | 4937 | 0.78% |
| 2025-11-18 | 19.39 | 19.16 | -0.23 | -1.19% | 19.06 | 19.39 | 23115 | 4442 | 0.69% |
| 2025-11-17 | 19.74 | 19.39 | -0.27 | -1.37% | 19.33 | 19.74 | 28102 | 5467 | 0.84% |
| 2025-11-14 | 19.71 | 19.66 | -0.15 | -0.76% | 19.63 | 19.90 | 23255 | 4590 | 0.70% |
| 2025-11-13 | 19.82 | 19.81 | -0.02 | -0.10% | 19.63 | 19.87 | 21799 | 4308 | 0.65% |
| 2025-11-12 | 20.00 | 19.83 | -0.15 | -0.75% | 19.74 | 20.05 | 18677 | 3707 | 0.56% |
| 2025-11-11 | 20.24 | 19.98 | -0.28 | -1.38% | 19.96 | 20.30 | 38015 | 7632 | 1.14% |
| 2025-11-10 | 20.01 | 20.26 | 0.18 | 0.90% | 20.00 | 20.50 | 40262 | 8173 | 1.21% |
| 2025-11-07 | 20.08 | 20.08 | 0.04 | 0.20% | 19.95 | 20.09 | 15875 | 3178 | 0.48% |
| 2025-11-06 | 19.91 | 20.04 | 0.04 | 0.20% | 19.88 | 20.21 | 28380 | 5687 | 0.85% |
| 2025-11-05 | 19.80 | 20.00 | 0.33 | 1.68% | 19.70 | 20.19 | 46165 | 9240 | 1.38% |
| 2025-11-04 | 19.70 | 19.67 | -0.10 | -0.51% | 19.58 | 19.97 | 29853 | 5911 | 0.90% |
| 2025-11-03 | 19.60 | 19.77 | 0.22 | 1.13% | 19.46 | 19.99 | 37308 | 7349 | 1.12% |
| 2025-10-31 | 18.98 | 19.55 | 0.43 | 2.25% | 18.94 | 19.62 | 46593 | 9017 | 1.40% |
| 2025-10-30 | 19.51 | 19.12 | -0.61 | -3.09% | 18.74 | 19.51 | 97901 | 18641 | 2.94% |
| 2025-10-29 | 20.06 | 19.73 | -0.33 | -1.65% | 19.58 | 20.07 | 54469 | 10750 | 1.63% |
| 2025-10-28 | 20.15 | 20.06 | -0.09 | -0.45% | 19.98 | 20.18 | 19203 | 3851 | 0.58% |
| 2025-10-27 | 20.00 | 20.15 | 0.21 | 1.05% | 19.94 | 20.21 | 29196 | 5860 | 0.88% |