| 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 | 19.29 | 20.47 | 1.37 | 7.17% | 19.18 | 20.56 | 329347 | 65629 | 4.76% |
| 2026-02-02 | 20.06 | 19.10 | -1.03 | -5.12% | 19.01 | 20.10 | 221952 | 43121 | 3.21% |
| 2026-01-30 | 20.40 | 20.13 | -0.02 | -0.10% | 19.64 | 20.68 | 233543 | 46949 | 3.38% |
| 2026-01-29 | 20.93 | 20.15 | -0.67 | -3.22% | 20.04 | 21.26 | 264680 | 54280 | 3.83% |
| 2026-01-28 | 21.30 | 20.82 | -0.38 | -1.79% | 20.40 | 21.45 | 362305 | 75061 | 5.24% |
| 2026-01-27 | 21.35 | 21.20 | -0.31 | -1.44% | 21.00 | 21.90 | 299874 | 64032 | 4.34% |
| 2026-01-26 | 21.82 | 21.51 | -0.50 | -2.27% | 21.02 | 21.89 | 297350 | 63889 | 4.30% |
| 2026-01-23 | 21.73 | 22.01 | 0.23 | 1.06% | 21.50 | 22.32 | 419190 | 91771 | 6.06% |
| 2026-01-22 | 23.30 | 21.78 | -1.50 | -6.44% | 21.43 | 23.83 | 515499 | 113750 | 7.46% |
| 2026-01-21 | 22.27 | 23.28 | 0.68 | 3.01% | 22.00 | 25.00 | 450902 | 105875 | 6.52% |
| 2026-01-20 | 21.60 | 22.60 | 1.10 | 5.12% | 20.70 | 23.30 | 471323 | 103028 | 6.82% |
| 2026-01-19 | 20.60 | 21.50 | -0.49 | -2.23% | 20.60 | 22.62 | 427660 | 92145 | 6.19% |
| 2026-01-16 | 20.66 | 21.99 | 2.09 | 10.50% | 19.82 | 22.20 | 446529 | 93112 | 6.46% |
| 2026-01-15 | 19.46 | 19.90 | -0.12 | -0.60% | 19.46 | 20.66 | 317785 | 63822 | 4.60% |
| 2026-01-14 | 19.27 | 20.02 | 0.56 | 2.88% | 19.23 | 20.57 | 370073 | 73727 | 5.35% |
| 2026-01-13 | 18.96 | 19.46 | -0.09 | -0.46% | 18.40 | 19.99 | 339116 | 65395 | 4.91% |
| 2026-01-12 | 18.63 | 19.55 | 0.89 | 4.77% | 18.26 | 19.60 | 399006 | 76138 | 5.77% |
| 2026-01-09 | 18.58 | 18.66 | -0.34 | -1.79% | 18.20 | 19.04 | 335944 | 62775 | 4.86% |
| 2026-01-08 | 18.30 | 19.00 | 0.88 | 4.86% | 17.51 | 19.16 | 605637 | 111800 | 8.76% |
| 2026-01-07 | 15.27 | 18.12 | 3.02 | 20.00% | 15.10 | 18.12 | 600412 | 103715 | 8.69% |
| 2026-01-06 | 15.28 | 15.10 | -0.23 | -1.50% | 15.01 | 15.69 | 153428 | 23420 | 2.22% |
| 2026-01-05 | 14.68 | 15.33 | 0.79 | 5.43% | 14.55 | 15.35 | 276606 | 41870 | 4.00% |
| 2025-12-31 | 14.14 | 14.54 | 0.49 | 3.49% | 14.05 | 14.63 | 158452 | 22855 | 2.29% |
| 2025-12-30 | 14.15 | 14.05 | -0.15 | -1.06% | 13.93 | 14.34 | 95940 | 13490 | 1.39% |
| 2025-12-29 | 14.28 | 14.20 | -0.13 | -0.91% | 14.02 | 14.44 | 135293 | 19263 | 1.96% |
| 2025-12-26 | 14.43 | 14.33 | -0.18 | -1.24% | 14.30 | 14.98 | 156298 | 22614 | 2.26% |
| 2025-12-25 | 14.49 | 14.51 | -0.08 | -0.55% | 14.30 | 14.78 | 133565 | 19427 | 1.93% |
| 2025-12-24 | 14.16 | 14.59 | 0.24 | 1.67% | 14.08 | 14.65 | 238717 | 34387 | 3.45% |
| 2025-12-23 | 13.34 | 14.35 | 1.05 | 7.89% | 13.25 | 14.89 | 416323 | 59336 | 6.02% |
| 2025-12-22 | 13.03 | 13.30 | 0.35 | 2.70% | 13.00 | 13.65 | 227457 | 30437 | 3.29% |
| 2025-12-19 | 12.92 | 12.95 | 0.10 | 0.78% | 12.78 | 13.03 | 64136 | 8275 | 0.93% |
| 2025-12-18 | 12.89 | 12.85 | -0.12 | -0.93% | 12.84 | 13.13 | 68754 | 8918 | 0.99% |
| 2025-12-17 | 12.85 | 12.97 | -0.07 | -0.54% | 12.65 | 13.16 | 70852 | 9121 | 1.03% |
| 2025-12-16 | 13.34 | 13.04 | -0.21 | -1.58% | 12.84 | 13.34 | 91335 | 11881 | 1.32% |
| 2025-12-15 | 12.93 | 13.25 | 0.41 | 3.19% | 12.85 | 13.55 | 188149 | 24994 | 2.72% |
| 2025-12-12 | 12.24 | 12.84 | 0.61 | 4.99% | 12.23 | 12.90 | 131894 | 16700 | 1.91% |
| 2025-12-11 | 12.65 | 12.23 | -0.40 | -3.17% | 12.20 | 12.77 | 98698 | 12231 | 1.43% |
| 2025-12-10 | 12.53 | 12.63 | 0.06 | 0.48% | 12.42 | 12.75 | 65696 | 8274 | 0.95% |
| 2025-12-09 | 12.63 | 12.57 | -0.06 | -0.48% | 12.56 | 12.88 | 68098 | 8652 | 0.99% |
| 2025-12-08 | 12.70 | 12.63 | 0.10 | 0.80% | 12.43 | 12.73 | 57628 | 7267 | 0.83% |
| 2025-12-05 | 12.52 | 12.53 | 0.07 | 0.56% | 12.31 | 12.61 | 47552 | 5940 | 0.69% |
| 2025-12-04 | 12.38 | 12.46 | 0.08 | 0.65% | 12.24 | 12.55 | 83455 | 10358 | 1.21% |
| 2025-12-03 | 12.56 | 12.38 | -0.17 | -1.35% | 12.31 | 12.61 | 55570 | 6906 | 0.80% |
| 2025-12-02 | 12.62 | 12.55 | -0.11 | -0.87% | 12.51 | 12.87 | 55379 | 6988 | 0.80% |
| 2025-12-01 | 12.77 | 12.66 | -0.10 | -0.78% | 12.50 | 12.78 | 67054 | 8465 | 0.97% |
| 2025-11-28 | 12.23 | 12.76 | 0.54 | 4.42% | 12.15 | 12.83 | 139082 | 17466 | 2.01% |
| 2025-11-27 | 12.26 | 12.22 | 0.02 | 0.16% | 12.18 | 12.50 | 66623 | 8217 | 0.96% |
| 2025-11-26 | 12.20 | 12.20 | 0.01 | 0.08% | 12.12 | 12.41 | 53028 | 6515 | 0.77% |
| 2025-11-25 | 12.33 | 12.19 | -0.14 | -1.14% | 12.19 | 12.54 | 65939 | 8144 | 0.95% |
| 2025-11-24 | 12.10 | 12.33 | 0.25 | 2.07% | 12.02 | 12.45 | 90713 | 11139 | 1.31% |
| 2025-11-21 | 12.20 | 12.08 | -0.13 | -1.06% | 12.00 | 12.31 | 79666 | 9664 | 1.15% |
| 2025-11-20 | 12.41 | 12.21 | -0.14 | -1.13% | 12.16 | 12.66 | 81274 | 10075 | 1.18% |
| 2025-11-19 | 12.59 | 12.35 | -0.17 | -1.36% | 12.20 | 12.69 | 95028 | 11730 | 1.37% |
| 2025-11-18 | 12.72 | 12.52 | -0.21 | -1.65% | 12.47 | 12.75 | 80175 | 10072 | 1.16% |
| 2025-11-17 | 12.99 | 12.73 | -0.15 | -1.16% | 12.71 | 13.45 | 113092 | 14718 | 1.64% |
| 2025-11-14 | 12.97 | 12.88 | -0.08 | -0.62% | 12.77 | 13.08 | 94426 | 12201 | 1.37% |
| 2025-11-13 | 12.78 | 12.96 | 0.22 | 1.73% | 12.71 | 13.26 | 109794 | 14285 | 1.59% |
| 2025-11-12 | 13.02 | 12.74 | -0.32 | -2.45% | 12.72 | 13.06 | 83367 | 10682 | 1.21% |
| 2025-11-11 | 13.06 | 13.06 | -0.02 | -0.15% | 12.92 | 13.30 | 105889 | 13843 | 1.53% |
| 2025-11-10 | 13.46 | 13.08 | -0.29 | -2.17% | 12.94 | 13.66 | 136628 | 17958 | 1.98% |
| 2025-11-07 | 13.30 | 13.37 | 0.09 | 0.68% | 13.22 | 13.63 | 91928 | 12341 | 1.33% |
| 2025-11-06 | 13.38 | 13.28 | -0.12 | -0.90% | 13.22 | 13.68 | 106709 | 14260 | 1.54% |
| 2025-11-05 | 13.36 | 13.40 | -0.10 | -0.74% | 13.11 | 13.69 | 118542 | 15823 | 1.71% |
| 2025-11-04 | 13.73 | 13.50 | -0.27 | -1.96% | 13.38 | 13.81 | 102779 | 13918 | 1.49% |
| 2025-11-03 | 13.60 | 13.77 | 0.32 | 2.38% | 13.10 | 13.83 | 175803 | 23758 | 2.54% |
| 2025-10-31 | 13.18 | 13.45 | 0.41 | 3.14% | 13.01 | 13.79 | 217613 | 29343 | 3.15% |
| 2025-10-30 | 12.98 | 13.04 | -0.02 | -0.15% | 12.81 | 13.35 | 180738 | 23667 | 2.61% |
| 2025-10-29 | 12.79 | 13.06 | 0.35 | 2.75% | 12.63 | 13.23 | 187464 | 24394 | 2.71% |
| 2025-10-28 | 12.52 | 12.71 | 0.05 | 0.39% | 12.50 | 12.84 | 90317 | 11430 | 1.31% |
| 2025-10-27 | 12.58 | 12.66 | 0.11 | 0.88% | 12.47 | 13.07 | 171966 | 21921 | 2.49% |