| 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 | 19.02 | 18.60 | 0.19 | 1.03% | 18.43 | 19.02 | 19327 | 3595 | 0.46% |
| 2026-02-03 | 18.23 | 18.41 | 0.21 | 1.15% | 18.13 | 18.45 | 13795 | 2529 | 0.33% |
| 2026-02-02 | 18.20 | 18.20 | -0.16 | -0.87% | 18.16 | 18.60 | 15088 | 2773 | 0.36% |
| 2026-01-30 | 18.31 | 18.36 | 0.05 | 0.27% | 18.10 | 18.45 | 18307 | 3347 | 0.43% |
| 2026-01-29 | 18.02 | 18.31 | 0.16 | 0.88% | 18.02 | 18.37 | 17239 | 3138 | 0.41% |
| 2026-01-28 | 18.32 | 18.15 | -0.29 | -1.57% | 18.11 | 18.50 | 18865 | 3446 | 0.44% |
| 2026-01-27 | 18.71 | 18.44 | -0.33 | -1.76% | 18.15 | 18.85 | 21825 | 4017 | 0.51% |
| 2026-01-26 | 18.94 | 18.77 | -0.17 | -0.90% | 18.35 | 18.99 | 21204 | 3970 | 0.50% |
| 2026-01-23 | 18.69 | 18.94 | 0.26 | 1.39% | 18.69 | 18.99 | 25464 | 4797 | 0.60% |
| 2026-01-22 | 18.58 | 18.68 | 0.15 | 0.81% | 18.50 | 18.78 | 25280 | 4720 | 0.60% |
| 2026-01-21 | 19.65 | 18.53 | -1.34 | -6.74% | 18.34 | 19.72 | 63363 | 11880 | 1.49% |
| 2026-01-20 | 19.99 | 19.87 | -0.09 | -0.45% | 19.73 | 20.06 | 27020 | 5374 | 0.64% |
| 2026-01-19 | 19.55 | 19.96 | 0.48 | 2.46% | 19.49 | 20.17 | 47543 | 9466 | 1.12% |
| 2026-01-16 | 19.68 | 19.48 | -0.09 | -0.46% | 19.32 | 19.68 | 23284 | 4538 | 0.55% |
| 2026-01-15 | 19.45 | 19.57 | 0.15 | 0.77% | 19.32 | 19.61 | 25399 | 4948 | 0.60% |
| 2026-01-14 | 19.44 | 19.42 | -0.08 | -0.41% | 19.03 | 19.65 | 43187 | 8367 | 1.02% |
| 2026-01-13 | 19.71 | 19.50 | -0.37 | -1.86% | 19.47 | 20.06 | 50247 | 9934 | 1.18% |
| 2026-01-12 | 19.50 | 19.87 | 0.26 | 1.33% | 19.45 | 19.90 | 44999 | 8843 | 1.06% |
| 2026-01-09 | 19.70 | 19.61 | -0.24 | -1.21% | 19.60 | 19.85 | 39304 | 7733 | 0.93% |
| 2026-01-08 | 19.77 | 19.85 | -0.12 | -0.60% | 19.40 | 20.35 | 58354 | 11495 | 1.38% |
| 2026-01-07 | 19.70 | 19.97 | 0.28 | 1.42% | 19.60 | 20.12 | 46017 | 9144 | 1.08% |
| 2026-01-06 | 19.54 | 19.69 | 0.19 | 0.97% | 19.45 | 19.77 | 30978 | 6077 | 0.73% |
| 2026-01-05 | 19.50 | 19.50 | -0.12 | -0.61% | 19.40 | 19.68 | 31253 | 6109 | 0.74% |
| 2025-12-31 | 19.68 | 19.62 | -0.09 | -0.46% | 19.43 | 19.80 | 29971 | 5887 | 0.71% |
| 2025-12-30 | 19.88 | 19.71 | -0.11 | -0.55% | 19.53 | 19.99 | 39044 | 7683 | 0.92% |
| 2025-12-29 | 20.56 | 19.82 | -1.08 | -5.17% | 19.60 | 20.91 | 81892 | 16317 | 1.93% |
| 2025-12-26 | 20.97 | 20.90 | -0.10 | -0.48% | 20.71 | 21.34 | 79060 | 16625 | 1.86% |
| 2025-12-25 | 20.70 | 21.00 | 0.18 | 0.86% | 20.70 | 21.67 | 79482 | 16768 | 1.87% |
| 2025-12-24 | 20.44 | 20.82 | 0.08 | 0.39% | 20.44 | 21.35 | 82322 | 17232 | 1.94% |
| 2025-12-23 | 20.99 | 20.74 | 0.16 | 0.78% | 20.33 | 21.58 | 95471 | 19929 | 2.25% |
| 2025-12-22 | 21.13 | 20.58 | -0.60 | -2.83% | 20.50 | 21.19 | 78018 | 16179 | 1.84% |
| 2025-12-19 | 20.67 | 21.18 | 0.51 | 2.47% | 20.26 | 21.72 | 127825 | 26941 | 3.01% |
| 2025-12-18 | 21.25 | 20.67 | -0.58 | -2.73% | 20.64 | 21.43 | 92092 | 19303 | 2.17% |
| 2025-12-17 | 21.78 | 21.25 | -0.42 | -1.94% | 21.04 | 22.26 | 115664 | 24828 | 2.73% |
| 2025-12-16 | 21.40 | 21.67 | 0.48 | 2.27% | 21.39 | 23.26 | 195531 | 43416 | 4.61% |
| 2025-12-15 | 19.03 | 21.19 | 1.93 | 10.02% | 19.02 | 21.19 | 122996 | 25117 | 2.90% |
| 2025-12-12 | 19.93 | 19.26 | -0.60 | -3.02% | 19.26 | 20.08 | 75310 | 14708 | 1.77% |
| 2025-12-11 | 20.85 | 19.86 | -0.99 | -4.75% | 19.79 | 21.01 | 85392 | 17182 | 2.01% |
| 2025-12-10 | 22.20 | 20.85 | -0.55 | -2.57% | 20.77 | 22.20 | 128255 | 27493 | 3.02% |
| 2025-12-09 | 20.75 | 21.40 | 0.70 | 3.38% | 20.44 | 22.00 | 147575 | 31385 | 3.48% |
| 2025-12-08 | 20.12 | 20.70 | 0.35 | 1.72% | 19.85 | 20.82 | 118133 | 23937 | 2.78% |
| 2025-12-05 | 19.16 | 20.35 | 0.85 | 4.36% | 18.93 | 20.46 | 109441 | 21732 | 2.58% |
| 2025-12-04 | 20.21 | 19.50 | -0.80 | -3.94% | 19.50 | 21.22 | 137683 | 27932 | 3.25% |
| 2025-12-03 | 20.44 | 20.30 | 0.18 | 0.89% | 20.26 | 22.13 | 171177 | 36418 | 4.03% |
| 2025-12-02 | 19.55 | 20.12 | 0.35 | 1.77% | 19.13 | 20.30 | 112818 | 22346 | 2.66% |
| 2025-12-01 | 19.37 | 19.77 | 0.35 | 1.80% | 19.21 | 19.80 | 90005 | 17600 | 2.12% |
| 2025-11-28 | 19.08 | 19.42 | 0.34 | 1.78% | 18.86 | 19.68 | 88385 | 17103 | 2.08% |
| 2025-11-27 | 20.13 | 19.08 | -1.15 | -5.68% | 19.07 | 20.16 | 102899 | 19934 | 2.43% |
| 2025-11-26 | 20.88 | 20.23 | -1.17 | -5.47% | 20.00 | 20.96 | 135890 | 27763 | 3.20% |
| 2025-11-25 | 21.09 | 21.40 | -0.23 | -1.06% | 20.02 | 21.62 | 183886 | 37868 | 4.33% |
| 2025-11-24 | 21.50 | 21.63 | 0.67 | 3.20% | 21.28 | 23.06 | 232848 | 52588 | 5.49% |
| 2025-11-21 | 18.80 | 20.96 | 1.91 | 10.03% | 18.78 | 20.96 | 81506 | 16644 | 1.92% |
| 2025-11-20 | 22.28 | 19.05 | -1.97 | -9.37% | 18.92 | 22.28 | 175470 | 35020 | 4.14% |
| 2025-11-19 | 19.00 | 21.02 | 1.91 | 9.99% | 19.00 | 21.02 | 96822 | 20122 | 2.28% |
| 2025-11-18 | 19.74 | 19.11 | -0.44 | -2.25% | 19.00 | 20.19 | 86044 | 16718 | 2.03% |
| 2025-11-17 | 19.00 | 19.55 | 0.82 | 4.38% | 18.40 | 20.50 | 143178 | 27731 | 3.37% |
| 2025-11-14 | 17.95 | 18.73 | 1.04 | 5.88% | 17.80 | 19.46 | 140561 | 26703 | 3.31% |
| 2025-11-13 | 17.48 | 17.69 | 0.21 | 1.20% | 17.35 | 17.85 | 22110 | 3899 | 0.52% |
| 2025-11-12 | 17.51 | 17.48 | -0.04 | -0.23% | 17.48 | 17.72 | 15315 | 2691 | 0.36% |
| 2025-11-11 | 17.32 | 17.52 | 0.13 | 0.75% | 17.26 | 17.56 | 14238 | 2478 | 0.34% |
| 2025-11-10 | 16.99 | 17.39 | 0.43 | 2.54% | 16.88 | 17.40 | 23353 | 4019 | 0.55% |
| 2025-11-07 | 17.02 | 16.96 | -0.06 | -0.35% | 16.96 | 17.10 | 10275 | 1749 | 0.24% |
| 2025-11-06 | 17.16 | 17.02 | -0.10 | -0.58% | 16.91 | 17.20 | 6999 | 1193 | 0.16% |
| 2025-11-05 | 16.90 | 17.12 | 0.12 | 0.71% | 16.89 | 17.36 | 14838 | 2545 | 0.35% |
| 2025-11-04 | 16.99 | 17.00 | 0.01 | 0.06% | 16.85 | 17.03 | 8337 | 1412 | 0.20% |
| 2025-11-03 | 16.92 | 16.99 | 0.06 | 0.35% | 16.92 | 17.16 | 9213 | 1569 | 0.22% |
| 2025-10-31 | 16.82 | 16.93 | 0.12 | 0.71% | 16.80 | 17.05 | 9985 | 1689 | 0.24% |
| 2025-10-30 | 17.09 | 16.81 | -0.19 | -1.12% | 16.81 | 17.10 | 8313 | 1405 | 0.20% |
| 2025-10-29 | 16.94 | 17.00 | 0.06 | 0.35% | 16.81 | 17.16 | 9644 | 1634 | 0.23% |
| 2025-10-28 | 17.00 | 16.94 | -0.15 | -0.88% | 16.90 | 17.08 | 8395 | 1425 | 0.20% |
| 2025-10-27 | 17.07 | 17.09 | -0.01 | -0.06% | 16.95 | 17.14 | 9466 | 1610 | 0.22% |