| 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 | 19.51 | 19.26 | -0.20 | -1.03% | 19.10 | 19.76 | 34841 | 6750 | 1.58% |
| 2026-02-02 | 18.85 | 19.46 | 0.55 | 2.91% | 18.81 | 19.98 | 44756 | 8696 | 2.03% |
| 2026-01-30 | 18.81 | 18.91 | 0.01 | 0.05% | 18.71 | 19.03 | 10953 | 2065 | 0.50% |
| 2026-01-29 | 18.88 | 18.90 | -0.05 | -0.26% | 18.71 | 19.10 | 16827 | 3178 | 0.76% |
| 2026-01-28 | 19.50 | 18.95 | -0.59 | -3.02% | 18.88 | 19.50 | 18583 | 3552 | 0.84% |
| 2026-01-27 | 19.70 | 19.54 | -0.26 | -1.31% | 19.06 | 19.76 | 23416 | 4547 | 1.06% |
| 2026-01-26 | 19.53 | 19.80 | 0.15 | 0.76% | 19.37 | 19.94 | 27011 | 5303 | 1.23% |
| 2026-01-23 | 19.67 | 19.65 | -0.02 | -0.10% | 19.59 | 19.76 | 12630 | 2482 | 0.57% |
| 2026-01-22 | 19.46 | 19.67 | 0.25 | 1.29% | 19.37 | 19.80 | 15638 | 3067 | 0.71% |
| 2026-01-21 | 19.47 | 19.42 | -0.04 | -0.21% | 19.26 | 19.52 | 9862 | 1917 | 0.45% |
| 2026-01-20 | 19.38 | 19.46 | 0.08 | 0.41% | 19.27 | 19.51 | 12485 | 2419 | 0.57% |
| 2026-01-19 | 19.30 | 19.38 | 0.12 | 0.62% | 19.20 | 19.45 | 8568 | 1659 | 0.39% |
| 2026-01-16 | 19.54 | 19.26 | -0.21 | -1.08% | 19.19 | 19.54 | 10317 | 1991 | 0.47% |
| 2026-01-15 | 19.45 | 19.47 | -0.08 | -0.41% | 19.38 | 19.62 | 10139 | 1975 | 0.46% |
| 2026-01-14 | 19.43 | 19.55 | 0.12 | 0.62% | 19.21 | 19.66 | 22004 | 4285 | 1.00% |
| 2026-01-13 | 19.53 | 19.43 | -0.16 | -0.82% | 19.41 | 19.85 | 19129 | 3754 | 0.87% |
| 2026-01-12 | 19.70 | 19.59 | -0.13 | -0.66% | 19.51 | 19.74 | 18438 | 3612 | 0.84% |
| 2026-01-09 | 19.50 | 19.72 | 0.22 | 1.13% | 19.30 | 19.72 | 16892 | 3305 | 0.77% |
| 2026-01-08 | 19.35 | 19.50 | 0.15 | 0.78% | 19.20 | 19.56 | 12387 | 2408 | 0.56% |
| 2026-01-07 | 19.62 | 19.35 | -0.26 | -1.33% | 19.26 | 19.62 | 14895 | 2890 | 0.68% |
| 2026-01-06 | 19.58 | 19.61 | 0.04 | 0.20% | 19.54 | 19.94 | 22543 | 4440 | 1.02% |
| 2026-01-05 | 18.71 | 19.57 | 0.91 | 4.88% | 18.71 | 19.66 | 27589 | 5312 | 1.25% |
| 2025-12-31 | 18.48 | 18.66 | 0.07 | 0.38% | 18.38 | 18.70 | 9143 | 1694 | 0.41% |
| 2025-12-30 | 18.71 | 18.59 | -0.09 | -0.48% | 18.51 | 18.72 | 8607 | 1598 | 0.39% |
| 2025-12-29 | 18.78 | 18.68 | -0.13 | -0.69% | 18.51 | 18.93 | 10049 | 1877 | 0.46% |
| 2025-12-26 | 19.15 | 18.81 | -0.26 | -1.36% | 18.73 | 19.15 | 9703 | 1831 | 0.44% |
| 2025-12-25 | 19.11 | 19.07 | -0.04 | -0.21% | 19.05 | 19.40 | 15503 | 2981 | 0.70% |
| 2025-12-24 | 18.34 | 19.11 | 0.76 | 4.14% | 18.22 | 19.16 | 24708 | 4634 | 1.12% |
| 2025-12-23 | 18.22 | 18.35 | 0.16 | 0.88% | 18.06 | 18.35 | 11316 | 2055 | 0.51% |
| 2025-12-22 | 18.54 | 18.19 | -0.35 | -1.89% | 18.19 | 18.54 | 12600 | 2310 | 0.57% |
| 2025-12-19 | 18.67 | 18.54 | -0.13 | -0.70% | 18.50 | 18.73 | 8426 | 1565 | 0.38% |
| 2025-12-18 | 18.35 | 18.67 | 0.28 | 1.52% | 18.30 | 18.68 | 7547 | 1401 | 0.34% |
| 2025-12-17 | 18.38 | 18.39 | 0.08 | 0.44% | 18.05 | 18.41 | 7808 | 1424 | 0.35% |
| 2025-12-16 | 18.41 | 18.31 | -0.10 | -0.54% | 18.18 | 18.56 | 8271 | 1519 | 0.38% |
| 2025-12-15 | 18.20 | 18.41 | 0.21 | 1.15% | 18.00 | 18.49 | 8947 | 1637 | 0.41% |
| 2025-12-12 | 18.29 | 18.20 | -0.03 | -0.16% | 18.09 | 18.29 | 8307 | 1509 | 0.38% |
| 2025-12-11 | 18.60 | 18.23 | -0.33 | -1.78% | 18.23 | 18.60 | 10218 | 1869 | 0.46% |
| 2025-12-10 | 18.58 | 18.56 | -0.02 | -0.11% | 18.36 | 18.65 | 9539 | 1766 | 0.43% |
| 2025-12-09 | 18.80 | 18.58 | -0.27 | -1.43% | 18.53 | 18.91 | 10554 | 1970 | 0.48% |
| 2025-12-08 | 19.01 | 18.85 | -0.06 | -0.32% | 18.81 | 19.02 | 7473 | 1412 | 0.34% |
| 2025-12-05 | 18.90 | 18.91 | 0.05 | 0.27% | 18.62 | 18.94 | 7752 | 1457 | 0.35% |
| 2025-12-04 | 18.99 | 18.86 | -0.15 | -0.79% | 18.70 | 19.09 | 9279 | 1749 | 0.42% |
| 2025-12-03 | 19.15 | 19.01 | -0.03 | -0.16% | 18.90 | 19.18 | 8387 | 1593 | 0.38% |
| 2025-12-02 | 19.16 | 19.04 | -0.19 | -0.99% | 18.93 | 19.24 | 8027 | 1527 | 0.36% |
| 2025-12-01 | 19.00 | 19.23 | 0.22 | 1.16% | 18.90 | 19.27 | 11361 | 2172 | 0.52% |
| 2025-11-28 | 19.10 | 19.01 | -0.07 | -0.37% | 18.94 | 19.14 | 8656 | 1645 | 0.39% |
| 2025-11-27 | 18.85 | 19.08 | 0.25 | 1.33% | 18.80 | 19.13 | 9993 | 1901 | 0.45% |
| 2025-11-26 | 19.16 | 18.83 | -0.33 | -1.72% | 18.80 | 19.35 | 15016 | 2861 | 0.68% |
| 2025-11-25 | 19.12 | 19.16 | 0.18 | 0.95% | 19.00 | 19.31 | 10204 | 1959 | 0.46% |
| 2025-11-24 | 18.73 | 18.98 | 0.25 | 1.33% | 18.64 | 19.07 | 12400 | 2336 | 0.56% |
| 2025-11-21 | 19.32 | 18.73 | -0.69 | -3.55% | 18.67 | 19.32 | 22223 | 4195 | 1.01% |
| 2025-11-20 | 19.38 | 19.42 | 0.09 | 0.47% | 19.25 | 19.57 | 10514 | 2040 | 0.48% |
| 2025-11-19 | 19.63 | 19.33 | -0.27 | -1.38% | 19.33 | 19.70 | 13413 | 2608 | 0.61% |
| 2025-11-18 | 19.70 | 19.60 | -0.12 | -0.61% | 19.52 | 19.80 | 11414 | 2240 | 0.52% |
| 2025-11-17 | 19.89 | 19.72 | -0.18 | -0.90% | 19.55 | 19.99 | 20624 | 4067 | 0.94% |
| 2025-11-14 | 19.72 | 19.90 | 0.10 | 0.51% | 19.72 | 20.19 | 21137 | 4223 | 0.96% |
| 2025-11-13 | 19.75 | 19.80 | 0.05 | 0.25% | 19.51 | 19.87 | 16244 | 3203 | 0.74% |
| 2025-11-12 | 19.59 | 19.75 | 0.22 | 1.13% | 19.48 | 19.86 | 23617 | 4639 | 1.07% |
| 2025-11-11 | 19.48 | 19.53 | 0.05 | 0.26% | 19.36 | 19.58 | 11135 | 2169 | 0.51% |
| 2025-11-10 | 19.20 | 19.48 | 0.20 | 1.04% | 19.20 | 19.56 | 14850 | 2888 | 0.67% |
| 2025-11-07 | 19.21 | 19.28 | 0.03 | 0.16% | 19.16 | 19.36 | 9083 | 1751 | 0.41% |
| 2025-11-06 | 19.46 | 19.25 | -0.16 | -0.82% | 19.18 | 19.46 | 11098 | 2135 | 0.50% |
| 2025-11-05 | 19.10 | 19.41 | 0.28 | 1.46% | 19.00 | 19.45 | 15277 | 2950 | 0.69% |
| 2025-11-04 | 19.49 | 19.13 | -0.31 | -1.59% | 19.00 | 19.50 | 14043 | 2693 | 0.64% |
| 2025-11-03 | 19.66 | 19.44 | -0.18 | -0.92% | 19.30 | 19.75 | 15446 | 3002 | 0.70% |
| 2025-10-31 | 19.37 | 19.62 | 0.24 | 1.24% | 19.32 | 19.73 | 25408 | 4975 | 1.15% |
| 2025-10-30 | 18.94 | 19.38 | 0.50 | 2.65% | 18.45 | 19.46 | 36236 | 6875 | 1.64% |
| 2025-10-29 | 19.30 | 18.88 | -0.51 | -2.63% | 18.87 | 19.42 | 21993 | 4195 | 1.00% |
| 2025-10-28 | 19.38 | 19.39 | -0.01 | -0.05% | 19.24 | 19.45 | 11479 | 2225 | 0.52% |
| 2025-10-27 | 19.36 | 19.40 | 0.04 | 0.21% | 19.20 | 19.45 | 12444 | 2406 | 0.56% |