| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 20.08 | 20.30 | 0.17 | 0.84% | 20.03 | 20.40 | 42288 | 8578 | 1.63% |
| 2026-02-03 | 19.98 | 20.13 | 0.02 | 0.10% | 19.92 | 20.37 | 47385 | 9532 | 1.82% |
| 2026-02-02 | 19.46 | 20.11 | 0.58 | 2.97% | 19.25 | 20.66 | 92625 | 18699 | 3.56% |
| 2026-01-30 | 19.68 | 19.53 | -0.13 | -0.66% | 19.53 | 19.96 | 42217 | 8337 | 1.62% |
| 2026-01-29 | 19.35 | 19.66 | 0.21 | 1.08% | 19.17 | 19.72 | 34689 | 6776 | 1.33% |
| 2026-01-28 | 19.62 | 19.45 | -0.17 | -0.87% | 19.43 | 19.70 | 29680 | 5796 | 1.14% |
| 2026-01-27 | 19.84 | 19.62 | -0.21 | -1.06% | 19.41 | 19.91 | 32843 | 6440 | 1.26% |
| 2026-01-26 | 20.06 | 19.83 | -0.29 | -1.44% | 19.66 | 20.08 | 39058 | 7747 | 1.50% |
| 2026-01-23 | 20.09 | 20.12 | 0.19 | 0.95% | 19.88 | 20.32 | 46442 | 9311 | 1.79% |
| 2026-01-22 | 19.94 | 19.93 | 0.04 | 0.20% | 19.78 | 20.09 | 36278 | 7227 | 1.40% |
| 2026-01-21 | 20.10 | 19.89 | -0.27 | -1.34% | 19.80 | 20.10 | 45773 | 9106 | 1.76% |
| 2026-01-20 | 20.29 | 20.16 | -0.13 | -0.64% | 20.09 | 20.38 | 42269 | 8543 | 1.63% |
| 2026-01-19 | 19.88 | 20.29 | 0.36 | 1.81% | 19.76 | 20.50 | 80786 | 16341 | 3.11% |
| 2026-01-16 | 20.13 | 19.93 | -0.46 | -2.26% | 19.74 | 20.15 | 63991 | 12752 | 2.46% |
| 2026-01-15 | 20.02 | 20.39 | 0.46 | 2.31% | 19.86 | 20.40 | 102895 | 20743 | 3.96% |
| 2026-01-14 | 19.59 | 19.93 | 0.29 | 1.48% | 19.43 | 20.03 | 68641 | 13550 | 2.64% |
| 2026-01-13 | 19.95 | 19.64 | -0.30 | -1.50% | 19.59 | 20.08 | 53908 | 10679 | 2.07% |
| 2026-01-12 | 19.51 | 19.94 | 0.37 | 1.89% | 19.51 | 19.94 | 76247 | 15087 | 2.93% |
| 2026-01-09 | 19.55 | 19.57 | 0.00 | 0.00% | 19.45 | 19.63 | 41587 | 8122 | 1.60% |
| 2026-01-08 | 19.61 | 19.57 | -0.11 | -0.56% | 19.40 | 19.61 | 41974 | 8182 | 1.61% |
| 2026-01-07 | 19.31 | 19.68 | 0.35 | 1.81% | 19.25 | 19.87 | 82602 | 16201 | 3.18% |
| 2026-01-06 | 19.36 | 19.33 | 0.08 | 0.42% | 19.18 | 19.36 | 46863 | 9029 | 1.80% |
| 2026-01-05 | 19.16 | 19.25 | 0.03 | 0.16% | 19.02 | 19.25 | 38032 | 7283 | 1.46% |
| 2025-12-31 | 18.99 | 19.22 | 0.19 | 1.00% | 18.96 | 19.27 | 42311 | 8101 | 1.63% |
| 2025-12-30 | 19.30 | 19.03 | -0.29 | -1.50% | 18.95 | 19.30 | 67118 | 12784 | 2.58% |
| 2025-12-29 | 19.45 | 19.32 | -0.16 | -0.82% | 19.30 | 19.54 | 32718 | 6342 | 1.26% |
| 2025-12-26 | 19.80 | 19.48 | -0.42 | -2.11% | 19.41 | 19.85 | 64784 | 12699 | 2.49% |
| 2025-12-25 | 19.60 | 19.90 | 0.28 | 1.43% | 19.46 | 19.91 | 58815 | 11594 | 2.26% |
| 2025-12-24 | 19.71 | 19.62 | -0.20 | -1.01% | 19.40 | 19.81 | 53243 | 10433 | 2.05% |
| 2025-12-23 | 20.27 | 19.82 | -0.58 | -2.84% | 19.76 | 20.29 | 73064 | 14582 | 2.81% |
| 2025-12-22 | 20.62 | 20.40 | -0.22 | -1.07% | 20.20 | 20.69 | 71729 | 14613 | 2.76% |
| 2025-12-19 | 20.18 | 20.62 | 0.44 | 2.18% | 19.98 | 20.66 | 85569 | 17494 | 3.29% |
| 2025-12-18 | 20.10 | 20.18 | -0.13 | -0.64% | 19.87 | 20.53 | 71401 | 14443 | 2.75% |
| 2025-12-17 | 20.23 | 20.31 | 0.08 | 0.40% | 19.71 | 20.60 | 106995 | 21709 | 4.12% |
| 2025-12-16 | 19.76 | 20.23 | 0.50 | 2.53% | 19.64 | 20.30 | 118277 | 23749 | 4.55% |
| 2025-12-15 | 19.41 | 19.73 | 0.32 | 1.65% | 19.30 | 19.98 | 70795 | 13925 | 2.72% |
| 2025-12-12 | 19.05 | 19.41 | 0.17 | 0.88% | 19.05 | 19.54 | 64859 | 12534 | 2.49% |
| 2025-12-11 | 20.19 | 19.24 | -0.96 | -4.75% | 19.22 | 20.19 | 105595 | 20650 | 4.06% |
| 2025-12-10 | 19.93 | 20.20 | 0.07 | 0.35% | 19.83 | 20.48 | 97763 | 19682 | 3.76% |
| 2025-12-09 | 20.54 | 20.13 | -0.79 | -3.78% | 20.11 | 20.78 | 120666 | 24628 | 4.64% |
| 2025-12-08 | 20.50 | 20.92 | 0.21 | 1.01% | 20.24 | 20.94 | 158398 | 32584 | 6.09% |
| 2025-12-05 | 20.50 | 20.71 | -0.95 | -4.39% | 20.27 | 21.10 | 213426 | 43939 | 8.21% |
| 2025-12-04 | 24.50 | 21.66 | -2.41 | -10.01% | 21.66 | 25.00 | 281877 | 63654 | 10.84% |
| 2025-12-03 | 22.42 | 24.07 | 2.19 | 10.01% | 20.72 | 24.07 | 357828 | 80010 | 13.76% |
| 2025-12-02 | 20.05 | 21.88 | 1.99 | 10.01% | 19.70 | 21.88 | 211845 | 45411 | 8.15% |
| 2025-12-01 | 19.31 | 19.89 | 0.94 | 4.96% | 19.09 | 20.85 | 99776 | 20116 | 3.84% |
| 2025-11-28 | 18.88 | 18.95 | 0.11 | 0.58% | 18.70 | 19.05 | 16442 | 3097 | 0.63% |
| 2025-11-27 | 18.96 | 18.84 | -0.07 | -0.37% | 18.74 | 19.16 | 24451 | 4631 | 0.94% |
| 2025-11-26 | 19.00 | 18.91 | -0.09 | -0.47% | 18.82 | 19.29 | 14851 | 2819 | 0.57% |
| 2025-11-25 | 19.11 | 19.00 | -0.01 | -0.05% | 18.90 | 19.23 | 13889 | 2653 | 0.53% |
| 2025-11-24 | 18.75 | 19.01 | 0.33 | 1.77% | 18.74 | 19.18 | 18285 | 3472 | 0.70% |
| 2025-11-21 | 19.21 | 18.68 | -0.72 | -3.71% | 18.63 | 19.47 | 27500 | 5206 | 1.06% |
| 2025-11-20 | 19.66 | 19.40 | -0.38 | -1.92% | 19.25 | 19.84 | 21028 | 4085 | 0.81% |
| 2025-11-19 | 19.98 | 19.78 | -0.19 | -0.95% | 19.72 | 20.21 | 23748 | 4712 | 0.91% |
| 2025-11-18 | 20.17 | 19.97 | -0.31 | -1.53% | 19.83 | 20.48 | 20669 | 4134 | 0.79% |
| 2025-11-17 | 20.00 | 20.28 | 0.26 | 1.30% | 19.87 | 20.48 | 30983 | 6253 | 1.19% |
| 2025-11-14 | 20.16 | 20.02 | -0.22 | -1.09% | 19.96 | 20.51 | 30348 | 6125 | 1.17% |
| 2025-11-13 | 19.95 | 20.24 | 0.21 | 1.05% | 19.83 | 20.35 | 29538 | 5932 | 1.14% |
| 2025-11-12 | 19.83 | 20.03 | 0.00 | 0.00% | 19.83 | 20.53 | 40271 | 8152 | 1.55% |
| 2025-11-11 | 19.86 | 20.03 | 0.18 | 0.91% | 19.58 | 20.10 | 44770 | 8928 | 1.72% |
| 2025-11-10 | 19.19 | 19.85 | 0.65 | 3.39% | 19.11 | 20.06 | 62619 | 12363 | 2.41% |
| 2025-11-07 | 19.00 | 19.20 | 0.18 | 0.95% | 18.95 | 19.39 | 25432 | 4888 | 0.98% |
| 2025-11-06 | 19.04 | 19.02 | -0.05 | -0.26% | 18.83 | 19.10 | 14098 | 2674 | 0.54% |
| 2025-11-05 | 18.81 | 19.07 | 0.21 | 1.11% | 18.76 | 19.28 | 25235 | 4823 | 0.97% |
| 2025-11-04 | 18.81 | 18.86 | 0.08 | 0.43% | 18.75 | 18.99 | 16544 | 3119 | 0.64% |
| 2025-11-03 | 18.93 | 18.78 | -0.13 | -0.69% | 18.66 | 18.99 | 18845 | 3534 | 0.72% |
| 2025-10-31 | 18.80 | 18.91 | 0.09 | 0.48% | 18.78 | 18.99 | 17244 | 3262 | 0.66% |
| 2025-10-30 | 18.77 | 18.82 | -0.48 | -2.49% | 18.70 | 18.96 | 23706 | 4465 | 0.91% |
| 2025-10-29 | 19.47 | 19.30 | -0.09 | -0.46% | 19.10 | 19.47 | 19409 | 3726 | 0.75% |
| 2025-10-28 | 19.18 | 19.39 | 0.21 | 1.09% | 19.12 | 19.75 | 20699 | 4017 | 0.80% |
| 2025-10-27 | 19.03 | 19.18 | 0.00 | 0.00% | 19.03 | 19.28 | 13681 | 2626 | 0.53% |