| 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 | 20.13 | 20.41 | 0.43 | 2.15% | 19.83 | 20.46 | 48419 | 9759 | 1.21% |
| 2026-02-02 | 20.45 | 19.98 | -0.44 | -2.15% | 19.90 | 20.92 | 61253 | 12523 | 1.53% |
| 2026-01-30 | 21.11 | 20.42 | -0.69 | -3.27% | 20.01 | 21.12 | 59948 | 12225 | 1.50% |
| 2026-01-29 | 21.11 | 21.11 | -0.09 | -0.42% | 20.72 | 22.08 | 63324 | 13566 | 1.58% |
| 2026-01-28 | 21.58 | 21.20 | -0.29 | -1.35% | 21.14 | 21.88 | 36765 | 7884 | 0.92% |
| 2026-01-27 | 21.41 | 21.49 | -0.11 | -0.51% | 20.90 | 21.76 | 57932 | 12326 | 1.45% |
| 2026-01-26 | 22.15 | 21.60 | -0.63 | -2.83% | 21.16 | 22.38 | 89459 | 19317 | 2.24% |
| 2026-01-23 | 21.90 | 22.23 | -0.10 | -0.45% | 21.60 | 22.31 | 80829 | 17805 | 2.02% |
| 2026-01-22 | 21.98 | 22.33 | 0.38 | 1.73% | 21.87 | 22.62 | 41500 | 9225 | 1.04% |
| 2026-01-21 | 22.05 | 21.95 | -0.31 | -1.39% | 21.81 | 22.43 | 43657 | 9625 | 1.09% |
| 2026-01-20 | 22.88 | 22.26 | -0.59 | -2.58% | 21.95 | 23.07 | 60962 | 13611 | 1.52% |
| 2026-01-19 | 23.98 | 22.85 | -1.28 | -5.30% | 22.70 | 24.13 | 98779 | 22864 | 2.47% |
| 2026-01-16 | 24.05 | 24.13 | -0.90 | -3.60% | 23.98 | 25.31 | 106246 | 25892 | 2.66% |
| 2026-01-15 | 25.90 | 25.03 | 0.64 | 2.62% | 24.61 | 26.47 | 150545 | 38252 | 3.76% |
| 2026-01-14 | 24.09 | 24.39 | 0.38 | 1.58% | 23.82 | 25.95 | 125276 | 30829 | 3.13% |
| 2026-01-13 | 24.60 | 24.01 | -0.94 | -3.77% | 23.51 | 25.30 | 135912 | 32993 | 3.40% |
| 2026-01-12 | 23.33 | 24.95 | 2.01 | 8.76% | 23.01 | 25.05 | 183026 | 44691 | 4.58% |
| 2026-01-09 | 20.60 | 22.94 | 2.54 | 12.45% | 20.50 | 23.69 | 193382 | 43270 | 4.83% |
| 2026-01-08 | 19.95 | 20.40 | 0.37 | 1.85% | 19.72 | 20.48 | 77429 | 15661 | 1.94% |
| 2026-01-07 | 19.57 | 20.03 | 0.47 | 2.40% | 19.12 | 20.21 | 79032 | 15562 | 1.98% |
| 2026-01-06 | 19.47 | 19.56 | -0.01 | -0.05% | 19.15 | 19.64 | 62454 | 12109 | 1.56% |
| 2026-01-05 | 19.45 | 19.57 | 0.17 | 0.88% | 19.10 | 19.80 | 78503 | 15289 | 1.96% |
| 2025-12-31 | 18.86 | 19.40 | 0.70 | 3.74% | 18.50 | 19.90 | 77417 | 14812 | 1.94% |
| 2025-12-30 | 19.31 | 18.70 | -0.61 | -3.16% | 18.68 | 19.48 | 56074 | 10692 | 1.40% |
| 2025-12-29 | 18.99 | 19.31 | 0.33 | 1.74% | 18.76 | 19.91 | 82843 | 15964 | 2.07% |
| 2025-12-26 | 18.60 | 18.98 | 0.73 | 4.00% | 18.50 | 20.05 | 119418 | 23229 | 2.99% |
| 2025-12-25 | 17.85 | 18.25 | 0.28 | 1.56% | 17.80 | 18.63 | 31828 | 5795 | 0.80% |
| 2025-12-24 | 17.92 | 17.97 | 0.10 | 0.56% | 17.76 | 18.29 | 24935 | 4482 | 0.62% |
| 2025-12-23 | 18.97 | 17.87 | -0.27 | -1.49% | 17.87 | 18.97 | 36818 | 6695 | 0.92% |
| 2025-12-22 | 18.30 | 18.14 | -0.16 | -0.87% | 18.00 | 18.51 | 30308 | 5514 | 0.76% |
| 2025-12-19 | 18.10 | 18.30 | 0.32 | 1.78% | 17.98 | 19.24 | 54650 | 10273 | 1.37% |
| 2025-12-18 | 17.77 | 17.98 | 0.21 | 1.18% | 17.70 | 18.19 | 18067 | 3247 | 0.45% |
| 2025-12-17 | 17.81 | 17.77 | 0.03 | 0.17% | 17.38 | 17.88 | 21742 | 3831 | 0.54% |
| 2025-12-16 | 18.09 | 17.74 | -0.35 | -1.93% | 17.70 | 18.25 | 14952 | 2665 | 0.37% |
| 2025-12-15 | 18.28 | 18.09 | -0.15 | -0.82% | 17.92 | 18.47 | 20679 | 3768 | 0.52% |
| 2025-12-12 | 17.61 | 18.24 | 0.52 | 2.93% | 17.61 | 18.35 | 32534 | 5878 | 0.81% |
| 2025-12-11 | 18.00 | 17.72 | -0.28 | -1.56% | 17.70 | 18.08 | 18087 | 3230 | 0.45% |
| 2025-12-10 | 18.19 | 18.00 | -0.19 | -1.04% | 17.76 | 18.48 | 22918 | 4114 | 0.57% |
| 2025-12-09 | 18.47 | 18.19 | -0.28 | -1.52% | 18.19 | 18.59 | 16516 | 3032 | 0.41% |
| 2025-12-08 | 18.50 | 18.47 | -0.01 | -0.05% | 18.45 | 18.80 | 32304 | 6013 | 0.81% |
| 2025-12-05 | 17.93 | 18.48 | 0.47 | 2.61% | 17.67 | 18.58 | 34579 | 6309 | 0.86% |
| 2025-12-04 | 17.88 | 18.01 | -0.03 | -0.17% | 17.45 | 18.28 | 30602 | 5458 | 0.77% |
| 2025-12-03 | 18.39 | 18.04 | -0.70 | -3.74% | 17.93 | 18.72 | 47230 | 8599 | 1.18% |
| 2025-12-02 | 19.37 | 18.74 | -0.45 | -2.34% | 18.70 | 19.37 | 26654 | 5023 | 0.67% |
| 2025-12-01 | 19.44 | 19.19 | -0.34 | -1.74% | 18.90 | 19.44 | 48499 | 9297 | 1.21% |
| 2025-11-28 | 19.14 | 19.53 | 0.37 | 1.93% | 18.94 | 20.25 | 54209 | 10548 | 1.36% |
| 2025-11-27 | 18.75 | 19.16 | 0.50 | 2.68% | 18.45 | 19.43 | 42070 | 7979 | 1.05% |
| 2025-11-26 | 19.10 | 18.66 | -0.40 | -2.10% | 18.62 | 19.31 | 24967 | 4716 | 0.62% |
| 2025-11-25 | 18.78 | 19.06 | 0.28 | 1.49% | 18.78 | 19.45 | 42004 | 8076 | 1.05% |
| 2025-11-24 | 18.35 | 18.78 | 0.46 | 2.51% | 18.05 | 18.89 | 31914 | 5902 | 0.80% |
| 2025-11-21 | 18.70 | 18.32 | -0.52 | -2.76% | 18.12 | 19.04 | 33651 | 6230 | 0.84% |
| 2025-11-20 | 19.21 | 18.84 | -0.34 | -1.77% | 18.82 | 19.48 | 24188 | 4587 | 0.60% |
| 2025-11-19 | 19.79 | 19.18 | -0.53 | -2.69% | 19.09 | 19.79 | 28080 | 5426 | 0.70% |
| 2025-11-18 | 19.20 | 19.71 | 0.45 | 2.34% | 19.06 | 19.79 | 56958 | 11113 | 1.42% |
| 2025-11-17 | 19.00 | 19.26 | 0.41 | 2.18% | 18.81 | 19.30 | 27540 | 5261 | 0.69% |
| 2025-11-14 | 18.95 | 18.85 | -0.20 | -1.05% | 18.81 | 19.13 | 23381 | 4436 | 0.58% |
| 2025-11-13 | 18.92 | 19.05 | 0.03 | 0.16% | 18.92 | 19.13 | 25296 | 4812 | 0.63% |
| 2025-11-12 | 19.26 | 19.02 | -0.24 | -1.25% | 18.91 | 19.26 | 31142 | 5923 | 0.78% |
| 2025-11-11 | 19.62 | 19.26 | -0.21 | -1.08% | 19.19 | 19.75 | 32045 | 6220 | 0.80% |
| 2025-11-10 | 19.58 | 19.47 | -0.01 | -0.05% | 19.34 | 19.76 | 28634 | 5584 | 0.72% |
| 2025-11-07 | 19.49 | 19.48 | -0.07 | -0.36% | 19.16 | 19.71 | 39591 | 7675 | 0.99% |
| 2025-11-06 | 19.90 | 19.55 | -0.04 | -0.20% | 19.35 | 19.90 | 29379 | 5730 | 0.73% |
| 2025-11-05 | 19.70 | 19.59 | -0.40 | -2.00% | 19.38 | 19.98 | 26128 | 5132 | 0.65% |
| 2025-11-04 | 20.27 | 19.99 | -0.40 | -1.96% | 19.72 | 20.43 | 30871 | 6159 | 0.77% |
| 2025-11-03 | 20.51 | 20.39 | -0.17 | -0.83% | 20.15 | 20.65 | 40142 | 8184 | 1.00% |
| 2025-10-31 | 19.10 | 20.56 | 1.40 | 7.31% | 19.10 | 20.87 | 103236 | 20818 | 2.58% |
| 2025-10-30 | 19.28 | 19.16 | -0.12 | -0.62% | 18.92 | 19.80 | 48431 | 9382 | 1.21% |
| 2025-10-29 | 19.38 | 19.28 | -0.14 | -0.72% | 19.20 | 19.80 | 33549 | 6502 | 0.84% |
| 2025-10-28 | 19.65 | 19.42 | -0.18 | -0.92% | 19.32 | 20.25 | 47285 | 9336 | 1.18% |
| 2025-10-27 | 19.79 | 19.60 | -0.22 | -1.11% | 19.40 | 19.92 | 37959 | 7452 | 0.95% |