| 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 | 19.05 | 19.08 | 0.05 | 0.26% | 18.95 | 19.27 | 16764 | 3198 | 0.42% |
| 2026-02-02 | 19.51 | 19.03 | -0.38 | -1.96% | 19.00 | 19.58 | 25719 | 4964 | 0.64% |
| 2026-01-30 | 19.02 | 19.41 | 0.36 | 1.89% | 18.88 | 19.41 | 40215 | 7722 | 1.00% |
| 2026-01-29 | 19.10 | 19.05 | -0.05 | -0.26% | 18.86 | 19.12 | 14948 | 2840 | 0.37% |
| 2026-01-28 | 19.03 | 19.10 | 0.05 | 0.26% | 18.95 | 19.13 | 18149 | 3454 | 0.45% |
| 2026-01-27 | 19.00 | 19.05 | 0.00 | 0.00% | 18.81 | 19.10 | 18918 | 3582 | 0.47% |
| 2026-01-26 | 19.25 | 19.05 | -0.08 | -0.42% | 18.91 | 19.26 | 21459 | 4075 | 0.54% |
| 2026-01-23 | 18.87 | 19.13 | 0.20 | 1.06% | 18.87 | 19.15 | 24726 | 4706 | 0.62% |
| 2026-01-22 | 18.99 | 18.93 | -0.05 | -0.26% | 18.86 | 19.00 | 14239 | 2693 | 0.36% |
| 2026-01-21 | 18.90 | 18.98 | 0.05 | 0.26% | 18.79 | 19.06 | 18383 | 3485 | 0.46% |
| 2026-01-20 | 18.70 | 18.93 | 0.22 | 1.18% | 18.65 | 19.00 | 26252 | 4950 | 0.65% |
| 2026-01-19 | 18.66 | 18.71 | -0.01 | -0.05% | 18.65 | 18.83 | 14290 | 2678 | 0.36% |
| 2026-01-16 | 18.87 | 18.72 | -0.06 | -0.32% | 18.65 | 18.90 | 14385 | 2692 | 0.36% |
| 2026-01-15 | 18.60 | 18.78 | 0.18 | 0.97% | 18.50 | 18.84 | 17182 | 3217 | 0.43% |
| 2026-01-14 | 18.63 | 18.60 | -0.08 | -0.43% | 18.46 | 18.81 | 27413 | 5103 | 0.68% |
| 2026-01-13 | 18.87 | 18.68 | -0.22 | -1.16% | 18.60 | 18.87 | 24438 | 4574 | 0.61% |
| 2026-01-12 | 19.08 | 18.90 | 0.01 | 0.05% | 18.76 | 19.10 | 31915 | 6018 | 0.80% |
| 2026-01-09 | 18.84 | 18.89 | 0.04 | 0.21% | 18.70 | 19.05 | 24015 | 4535 | 0.60% |
| 2026-01-08 | 18.75 | 18.85 | 0.05 | 0.27% | 18.71 | 18.93 | 22068 | 4152 | 0.55% |
| 2026-01-07 | 19.23 | 18.80 | -0.42 | -2.19% | 18.73 | 19.23 | 45171 | 8542 | 1.13% |
| 2026-01-06 | 19.16 | 19.22 | 0.03 | 0.16% | 19.00 | 19.32 | 39796 | 7629 | 0.99% |
| 2026-01-05 | 19.10 | 19.19 | 0.01 | 0.05% | 19.04 | 19.26 | 23402 | 4481 | 0.58% |
| 2025-12-31 | 19.48 | 19.18 | -0.27 | -1.39% | 19.13 | 19.64 | 28640 | 5514 | 0.71% |
| 2025-12-30 | 19.56 | 19.45 | -0.26 | -1.32% | 19.15 | 19.60 | 48431 | 9364 | 1.21% |
| 2025-12-29 | 20.03 | 19.71 | -0.40 | -1.99% | 19.66 | 20.11 | 40904 | 8114 | 1.02% |
| 2025-12-26 | 20.37 | 20.11 | -0.44 | -2.14% | 20.00 | 20.54 | 56619 | 11427 | 1.41% |
| 2025-12-25 | 19.84 | 20.55 | 0.62 | 3.11% | 19.52 | 20.99 | 89304 | 18245 | 2.23% |
| 2025-12-24 | 19.82 | 19.93 | 0.12 | 0.61% | 19.79 | 20.50 | 56377 | 11296 | 1.41% |
| 2025-12-23 | 20.69 | 19.81 | -0.91 | -4.39% | 19.77 | 20.70 | 90469 | 18137 | 2.26% |
| 2025-12-22 | 20.42 | 20.72 | 0.48 | 2.37% | 20.03 | 20.80 | 114995 | 23576 | 2.87% |
| 2025-12-19 | 19.75 | 20.24 | 0.49 | 2.48% | 19.60 | 20.43 | 98044 | 19798 | 2.44% |
| 2025-12-18 | 19.50 | 19.75 | 0.08 | 0.41% | 19.44 | 20.05 | 63424 | 12580 | 1.58% |
| 2025-12-17 | 19.57 | 19.67 | 0.01 | 0.05% | 19.25 | 20.08 | 84526 | 16638 | 2.11% |
| 2025-12-16 | 19.21 | 19.66 | 0.62 | 3.26% | 18.87 | 20.49 | 107269 | 21014 | 2.68% |
| 2025-12-15 | 19.33 | 19.04 | -0.29 | -1.50% | 18.80 | 19.33 | 32856 | 6259 | 0.82% |
| 2025-12-12 | 19.54 | 19.33 | -0.14 | -0.72% | 19.20 | 19.79 | 76461 | 14911 | 1.91% |
| 2025-12-11 | 19.11 | 19.47 | 0.36 | 1.88% | 19.02 | 19.61 | 75022 | 14579 | 1.87% |
| 2025-12-10 | 19.24 | 19.11 | -0.18 | -0.93% | 19.05 | 19.55 | 29137 | 5621 | 0.73% |
| 2025-12-09 | 19.16 | 19.29 | 0.16 | 0.84% | 19.02 | 19.32 | 30511 | 5855 | 0.76% |
| 2025-12-08 | 18.80 | 19.13 | 0.42 | 2.24% | 18.60 | 19.36 | 49874 | 9513 | 1.24% |
| 2025-12-05 | 18.65 | 18.71 | -0.09 | -0.48% | 18.42 | 18.80 | 16396 | 3056 | 0.41% |
| 2025-12-04 | 19.16 | 18.80 | -0.30 | -1.57% | 18.76 | 19.20 | 16655 | 3146 | 0.42% |
| 2025-12-03 | 19.06 | 19.10 | 0.07 | 0.37% | 18.83 | 19.10 | 15802 | 2999 | 0.39% |
| 2025-12-02 | 19.42 | 19.03 | -0.41 | -2.11% | 18.92 | 19.44 | 31519 | 6029 | 0.79% |
| 2025-12-01 | 19.12 | 19.44 | 0.34 | 1.78% | 19.01 | 19.45 | 41114 | 7921 | 1.03% |
| 2025-11-28 | 19.03 | 19.10 | 0.07 | 0.37% | 18.93 | 19.22 | 17764 | 3393 | 0.44% |
| 2025-11-27 | 18.80 | 19.03 | 0.11 | 0.58% | 18.76 | 19.12 | 12444 | 2362 | 0.31% |
| 2025-11-26 | 19.17 | 18.92 | -0.29 | -1.51% | 18.84 | 19.38 | 21091 | 4027 | 0.53% |
| 2025-11-25 | 19.00 | 19.21 | 0.27 | 1.43% | 18.98 | 19.28 | 34750 | 6649 | 0.87% |
| 2025-11-24 | 18.86 | 18.94 | 0.09 | 0.48% | 18.68 | 18.97 | 20880 | 3941 | 0.52% |
| 2025-11-21 | 18.95 | 18.85 | -0.09 | -0.48% | 18.50 | 19.13 | 23025 | 4338 | 0.57% |
| 2025-11-20 | 19.10 | 18.94 | -0.18 | -0.94% | 18.92 | 19.23 | 17221 | 3278 | 0.43% |
| 2025-11-19 | 18.95 | 19.12 | -0.02 | -0.10% | 18.95 | 19.34 | 28428 | 5458 | 0.71% |
| 2025-11-18 | 18.91 | 19.14 | 0.16 | 0.84% | 18.82 | 19.29 | 27008 | 5154 | 0.67% |
| 2025-11-17 | 18.91 | 18.98 | -0.02 | -0.11% | 18.74 | 19.10 | 13191 | 2498 | 0.33% |
| 2025-11-14 | 19.48 | 19.00 | -0.35 | -1.81% | 19.00 | 19.48 | 21800 | 4163 | 0.54% |
| 2025-11-13 | 19.10 | 19.35 | 0.35 | 1.84% | 19.00 | 19.50 | 42556 | 8216 | 1.06% |
| 2025-11-12 | 19.11 | 19.00 | -0.10 | -0.52% | 18.92 | 19.19 | 15089 | 2872 | 0.38% |
| 2025-11-11 | 19.14 | 19.10 | 0.03 | 0.16% | 18.99 | 19.26 | 16240 | 3103 | 0.40% |
| 2025-11-10 | 19.14 | 19.07 | -0.04 | -0.21% | 18.91 | 19.17 | 16189 | 3086 | 0.40% |
| 2025-11-07 | 18.80 | 19.11 | 0.00 | 0.00% | 18.76 | 19.23 | 21495 | 4088 | 0.54% |
| 2025-11-06 | 18.62 | 19.11 | 0.47 | 2.52% | 18.60 | 19.59 | 43048 | 8239 | 1.07% |
| 2025-11-05 | 18.15 | 18.64 | 0.46 | 2.53% | 18.01 | 19.23 | 35723 | 6638 | 0.89% |
| 2025-11-04 | 18.20 | 18.18 | -0.07 | -0.38% | 17.99 | 18.33 | 9973 | 1804 | 0.25% |
| 2025-11-03 | 18.23 | 18.25 | 0.08 | 0.44% | 18.04 | 18.29 | 8951 | 1628 | 0.22% |
| 2025-10-31 | 18.12 | 18.17 | 0.08 | 0.44% | 18.08 | 18.44 | 12367 | 2256 | 0.31% |
| 2025-10-30 | 18.41 | 18.09 | -0.23 | -1.26% | 18.07 | 18.41 | 13952 | 2535 | 0.35% |
| 2025-10-29 | 18.40 | 18.32 | -0.16 | -0.87% | 18.17 | 18.45 | 11682 | 2138 | 0.29% |
| 2025-10-28 | 18.51 | 18.48 | 0.04 | 0.22% | 18.28 | 18.55 | 10948 | 2016 | 0.27% |
| 2025-10-27 | 18.40 | 18.44 | 0.07 | 0.38% | 18.32 | 18.55 | 11043 | 2036 | 0.28% |