| 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 | 18.95 | 19.17 | 0.38 | 2.02% | 18.70 | 19.35 | 21209 | 4014 | 1.95% |
| 2026-02-02 | 19.00 | 18.79 | -0.47 | -2.44% | 18.72 | 19.38 | 30627 | 5832 | 2.82% |
| 2026-01-30 | 19.54 | 19.26 | -0.28 | -1.43% | 18.88 | 19.68 | 25835 | 4951 | 2.38% |
| 2026-01-29 | 19.64 | 19.54 | -0.10 | -0.51% | 19.09 | 20.00 | 23279 | 4567 | 2.15% |
| 2026-01-28 | 20.13 | 19.64 | -0.49 | -2.43% | 19.55 | 20.19 | 14492 | 2864 | 1.34% |
| 2026-01-27 | 19.85 | 20.13 | 0.17 | 0.85% | 19.16 | 20.17 | 18243 | 3608 | 1.68% |
| 2026-01-26 | 20.75 | 19.96 | -0.74 | -3.57% | 19.69 | 20.80 | 22770 | 4577 | 2.10% |
| 2026-01-23 | 20.22 | 20.70 | 0.44 | 2.17% | 20.19 | 20.84 | 24449 | 5018 | 2.25% |
| 2026-01-22 | 20.20 | 20.26 | 0.16 | 0.80% | 20.02 | 20.35 | 16677 | 3373 | 1.54% |
| 2026-01-21 | 20.28 | 20.10 | 0.06 | 0.30% | 19.90 | 20.28 | 17580 | 3529 | 1.62% |
| 2026-01-20 | 20.38 | 20.04 | -0.34 | -1.67% | 19.91 | 20.58 | 20837 | 4214 | 1.92% |
| 2026-01-19 | 20.38 | 20.38 | 0.00 | 0.00% | 20.12 | 20.55 | 15461 | 3140 | 1.43% |
| 2026-01-16 | 20.61 | 20.38 | -0.13 | -0.63% | 19.85 | 20.77 | 21864 | 4419 | 2.02% |
| 2026-01-15 | 20.69 | 20.51 | -0.17 | -0.82% | 20.33 | 20.88 | 22754 | 4668 | 2.10% |
| 2026-01-14 | 20.52 | 20.68 | 0.07 | 0.34% | 20.37 | 21.24 | 37585 | 7824 | 3.46% |
| 2026-01-13 | 21.04 | 20.61 | -0.43 | -2.04% | 20.50 | 21.04 | 33868 | 7034 | 3.12% |
| 2026-01-12 | 20.06 | 21.04 | 1.18 | 5.94% | 19.97 | 21.14 | 46966 | 9719 | 4.33% |
| 2026-01-09 | 19.56 | 19.86 | 0.43 | 2.21% | 19.43 | 20.18 | 35804 | 7071 | 3.30% |
| 2026-01-08 | 18.53 | 19.43 | 0.79 | 4.24% | 18.52 | 19.48 | 26177 | 5001 | 2.41% |
| 2026-01-07 | 18.68 | 18.64 | -0.09 | -0.48% | 18.46 | 18.79 | 16547 | 3076 | 1.53% |
| 2026-01-06 | 18.87 | 18.73 | -0.10 | -0.53% | 18.67 | 18.95 | 14101 | 2652 | 1.30% |
| 2026-01-05 | 18.49 | 18.83 | 0.41 | 2.23% | 18.45 | 18.90 | 18084 | 3392 | 1.67% |
| 2025-12-31 | 18.34 | 18.42 | 0.08 | 0.44% | 18.30 | 18.51 | 15584 | 2867 | 1.44% |
| 2025-12-30 | 18.48 | 18.34 | -0.23 | -1.24% | 18.33 | 18.65 | 11360 | 2099 | 1.05% |
| 2025-12-29 | 18.88 | 18.57 | -0.17 | -0.91% | 18.40 | 18.88 | 9299 | 1729 | 0.86% |
| 2025-12-26 | 18.90 | 18.74 | -0.05 | -0.27% | 18.63 | 19.03 | 12919 | 2437 | 1.19% |
| 2025-12-25 | 18.93 | 18.79 | 0.02 | 0.11% | 18.77 | 18.93 | 9579 | 1804 | 0.88% |
| 2025-12-24 | 18.24 | 18.77 | 0.47 | 2.57% | 18.24 | 18.94 | 12789 | 2391 | 1.18% |
| 2025-12-23 | 18.75 | 18.30 | -0.21 | -1.13% | 18.27 | 18.75 | 12235 | 2259 | 1.13% |
| 2025-12-22 | 18.59 | 18.51 | 0.06 | 0.33% | 18.41 | 18.72 | 14292 | 2661 | 1.32% |
| 2025-12-19 | 18.16 | 18.45 | 0.30 | 1.65% | 18.15 | 18.47 | 12908 | 2368 | 1.19% |
| 2025-12-18 | 17.57 | 18.15 | 0.42 | 2.37% | 17.57 | 18.34 | 17999 | 3255 | 1.66% |
| 2025-12-17 | 17.78 | 17.73 | -0.12 | -0.67% | 17.31 | 17.93 | 19358 | 3395 | 1.78% |
| 2025-12-16 | 18.00 | 17.85 | -0.26 | -1.44% | 17.64 | 18.16 | 15050 | 2683 | 1.39% |
| 2025-12-15 | 18.09 | 18.11 | 0.01 | 0.06% | 17.98 | 18.35 | 12031 | 2187 | 1.11% |
| 2025-12-12 | 18.27 | 18.10 | -0.22 | -1.20% | 18.01 | 18.47 | 20135 | 3673 | 1.86% |
| 2025-12-11 | 18.60 | 18.32 | -0.28 | -1.51% | 18.26 | 18.72 | 17473 | 3220 | 1.61% |
| 2025-12-10 | 18.77 | 18.60 | -0.22 | -1.17% | 18.48 | 19.04 | 21459 | 4015 | 1.98% |
| 2025-12-09 | 19.15 | 18.82 | -0.40 | -2.08% | 18.72 | 19.48 | 19818 | 3794 | 1.83% |
| 2025-12-08 | 19.25 | 19.22 | 0.11 | 0.58% | 19.18 | 19.57 | 16860 | 3270 | 1.55% |
| 2025-12-05 | 18.72 | 19.11 | 0.37 | 1.97% | 18.50 | 19.15 | 17595 | 3320 | 1.62% |
| 2025-12-04 | 19.25 | 18.74 | -0.31 | -1.63% | 18.66 | 19.25 | 13081 | 2459 | 1.21% |
| 2025-12-03 | 19.33 | 19.05 | -0.28 | -1.45% | 18.88 | 19.42 | 15718 | 2998 | 1.45% |
| 2025-12-02 | 19.58 | 19.33 | -0.16 | -0.82% | 19.25 | 19.67 | 13049 | 2529 | 1.20% |
| 2025-12-01 | 19.70 | 19.49 | -0.11 | -0.56% | 19.36 | 19.94 | 22571 | 4428 | 2.08% |
| 2025-11-28 | 19.40 | 19.60 | 0.44 | 2.30% | 18.99 | 19.63 | 13256 | 2568 | 1.22% |
| 2025-11-27 | 18.80 | 19.16 | 0.29 | 1.54% | 18.70 | 19.30 | 13975 | 2661 | 1.29% |
| 2025-11-26 | 19.37 | 18.87 | -0.50 | -2.58% | 18.85 | 19.67 | 18928 | 3643 | 1.74% |
| 2025-11-25 | 19.13 | 19.37 | 0.07 | 0.36% | 19.13 | 19.68 | 21523 | 4184 | 1.98% |
| 2025-11-24 | 18.38 | 19.30 | 0.92 | 5.01% | 18.38 | 19.36 | 19742 | 3754 | 1.82% |
| 2025-11-21 | 19.10 | 18.38 | -0.89 | -4.62% | 18.22 | 19.35 | 18927 | 3517 | 1.74% |
| 2025-11-20 | 19.51 | 19.27 | -0.16 | -0.82% | 19.00 | 19.59 | 16164 | 3106 | 1.49% |
| 2025-11-19 | 19.91 | 19.43 | -0.48 | -2.41% | 19.43 | 19.93 | 20173 | 3958 | 1.86% |
| 2025-11-18 | 19.90 | 19.91 | 0.12 | 0.61% | 19.51 | 19.97 | 15691 | 3099 | 1.45% |
| 2025-11-17 | 19.94 | 19.79 | -0.04 | -0.20% | 19.63 | 19.99 | 16169 | 3205 | 1.49% |
| 2025-11-14 | 19.59 | 19.83 | 0.29 | 1.48% | 19.36 | 20.26 | 30158 | 5990 | 2.78% |
| 2025-11-13 | 19.40 | 19.54 | 0.14 | 0.72% | 19.32 | 19.70 | 14435 | 2822 | 1.33% |
| 2025-11-12 | 19.55 | 19.40 | -0.10 | -0.51% | 19.19 | 19.75 | 17571 | 3416 | 1.62% |
| 2025-11-11 | 19.34 | 19.50 | 0.16 | 0.83% | 19.31 | 19.55 | 10681 | 2074 | 0.98% |
| 2025-11-10 | 19.66 | 19.34 | -0.32 | -1.63% | 19.26 | 19.80 | 17757 | 3453 | 1.64% |
| 2025-11-07 | 20.02 | 19.66 | -0.36 | -1.80% | 19.59 | 20.02 | 16652 | 3289 | 1.53% |
| 2025-11-06 | 20.10 | 20.02 | 0.04 | 0.20% | 19.73 | 20.10 | 18530 | 3696 | 1.71% |
| 2025-11-05 | 19.90 | 19.98 | 0.08 | 0.40% | 19.66 | 20.15 | 24037 | 4782 | 2.22% |
| 2025-11-04 | 19.59 | 19.90 | 0.31 | 1.58% | 19.42 | 20.09 | 42968 | 8515 | 3.96% |
| 2025-11-03 | 19.10 | 19.59 | 0.63 | 3.32% | 18.91 | 19.61 | 35642 | 6866 | 3.29% |
| 2025-10-31 | 18.97 | 18.96 | 0.07 | 0.37% | 18.80 | 19.11 | 20977 | 3983 | 1.93% |
| 2025-10-30 | 18.98 | 18.89 | -0.03 | -0.16% | 18.72 | 19.18 | 36483 | 6925 | 3.36% |
| 2025-10-29 | 18.59 | 18.92 | 0.40 | 2.16% | 18.35 | 19.39 | 41360 | 7825 | 3.81% |
| 2025-10-28 | 18.39 | 18.52 | 0.13 | 0.71% | 18.22 | 18.69 | 16768 | 3110 | 1.55% |
| 2025-10-27 | 18.51 | 18.39 | 0.05 | 0.27% | 18.29 | 18.66 | 15855 | 2923 | 1.46% |