| 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 | 19.12 | 20.71 | 1.88 | 9.98% | 19.07 | 20.85 | 118176 | 23719 | 5.87% |
| 2026-02-02 | 19.69 | 18.83 | -0.85 | -4.32% | 18.82 | 19.75 | 59917 | 11456 | 2.98% |
| 2026-01-30 | 19.91 | 19.68 | -0.17 | -0.86% | 18.82 | 20.42 | 120810 | 23471 | 6.00% |
| 2026-01-29 | 20.60 | 19.85 | -1.05 | -5.02% | 19.75 | 21.98 | 146034 | 30436 | 7.25% |
| 2026-01-28 | 21.80 | 20.90 | -1.17 | -5.30% | 20.19 | 21.84 | 144511 | 30082 | 7.18% |
| 2026-01-27 | 21.39 | 22.07 | 0.70 | 3.28% | 20.35 | 22.40 | 178340 | 38204 | 8.86% |
| 2026-01-26 | 23.45 | 21.37 | -1.18 | -5.23% | 20.91 | 23.93 | 270733 | 60654 | 13.45% |
| 2026-01-23 | 20.70 | 22.55 | 2.16 | 10.59% | 20.36 | 22.79 | 203943 | 44178 | 10.13% |
| 2026-01-22 | 19.96 | 20.39 | -0.01 | -0.05% | 19.96 | 20.97 | 118015 | 24219 | 5.86% |
| 2026-01-21 | 19.20 | 20.40 | 1.17 | 6.08% | 19.20 | 21.73 | 198235 | 41211 | 9.85% |
| 2026-01-20 | 19.92 | 19.23 | -0.64 | -3.22% | 18.90 | 20.08 | 122062 | 23604 | 6.06% |
| 2026-01-19 | 19.81 | 19.87 | 0.69 | 3.60% | 19.22 | 20.84 | 162367 | 32510 | 8.07% |
| 2026-01-16 | 19.12 | 19.18 | 0.43 | 2.29% | 18.42 | 20.04 | 109266 | 20863 | 5.43% |
| 2026-01-15 | 18.65 | 18.75 | -0.24 | -1.26% | 18.45 | 19.24 | 108502 | 20334 | 5.39% |
| 2026-01-14 | 17.08 | 18.99 | 1.69 | 9.77% | 17.01 | 19.90 | 250523 | 46452 | 12.45% |
| 2026-01-13 | 16.25 | 17.30 | 1.04 | 6.40% | 15.91 | 17.68 | 199393 | 33767 | 9.91% |
| 2026-01-12 | 15.72 | 16.26 | 0.56 | 3.57% | 15.60 | 16.43 | 89977 | 14473 | 4.47% |
| 2026-01-09 | 15.99 | 15.70 | -0.29 | -1.81% | 15.65 | 16.09 | 72099 | 11408 | 3.58% |
| 2026-01-08 | 15.65 | 15.99 | 0.27 | 1.72% | 15.48 | 16.27 | 117117 | 18752 | 5.82% |
| 2026-01-07 | 15.90 | 15.72 | -0.22 | -1.38% | 15.30 | 16.33 | 129693 | 20443 | 6.44% |
| 2026-01-06 | 14.49 | 15.94 | 1.44 | 9.93% | 14.41 | 16.08 | 167458 | 25861 | 8.32% |
| 2026-01-05 | 14.28 | 14.50 | 0.21 | 1.47% | 14.12 | 14.60 | 54156 | 7810 | 2.69% |
| 2025-12-31 | 14.20 | 14.29 | 0.01 | 0.07% | 13.95 | 14.34 | 62895 | 8910 | 3.12% |
| 2025-12-30 | 15.21 | 14.28 | -1.03 | -6.73% | 14.18 | 15.38 | 131579 | 19200 | 6.54% |
| 2025-12-29 | 14.40 | 15.31 | 0.97 | 6.76% | 14.40 | 15.49 | 140270 | 21221 | 6.97% |
| 2025-12-26 | 13.84 | 14.34 | 0.50 | 3.61% | 13.84 | 14.43 | 75571 | 10745 | 3.75% |
| 2025-12-25 | 13.86 | 13.84 | 0.02 | 0.14% | 13.64 | 13.87 | 45271 | 6235 | 2.25% |
| 2025-12-24 | 13.51 | 13.82 | 0.30 | 2.22% | 13.48 | 13.87 | 38597 | 5302 | 1.92% |
| 2025-12-23 | 13.63 | 13.52 | -0.11 | -0.81% | 13.41 | 13.69 | 32436 | 4400 | 1.61% |
| 2025-12-22 | 13.68 | 13.63 | -0.10 | -0.73% | 13.59 | 13.80 | 40665 | 5558 | 2.02% |
| 2025-12-19 | 13.52 | 13.73 | 0.24 | 1.78% | 13.52 | 13.92 | 51882 | 7115 | 2.58% |
| 2025-12-18 | 13.42 | 13.49 | -0.08 | -0.59% | 13.30 | 13.75 | 36407 | 4948 | 1.81% |
| 2025-12-17 | 13.42 | 13.57 | 0.07 | 0.52% | 13.18 | 13.64 | 61706 | 8265 | 3.07% |
| 2025-12-16 | 14.03 | 13.50 | -0.49 | -3.50% | 13.41 | 14.03 | 74088 | 10076 | 3.68% |
| 2025-12-15 | 14.10 | 13.99 | -0.11 | -0.78% | 13.91 | 14.27 | 58489 | 8222 | 2.91% |
| 2025-12-12 | 14.61 | 14.10 | -0.56 | -3.82% | 14.07 | 14.90 | 78242 | 11203 | 3.89% |
| 2025-12-11 | 15.22 | 14.66 | -0.55 | -3.62% | 14.61 | 15.30 | 56002 | 8322 | 2.78% |
| 2025-12-10 | 15.71 | 15.21 | -0.36 | -2.31% | 15.10 | 15.84 | 62927 | 9597 | 3.13% |
| 2025-12-09 | 15.90 | 15.57 | -0.18 | -1.14% | 15.44 | 16.10 | 74617 | 11719 | 3.71% |
| 2025-12-08 | 15.34 | 15.75 | 0.59 | 3.89% | 14.96 | 15.99 | 114389 | 17763 | 5.68% |
| 2025-12-05 | 14.70 | 15.16 | 0.51 | 3.48% | 14.56 | 15.66 | 133351 | 20213 | 6.62% |
| 2025-12-04 | 15.53 | 14.65 | -1.10 | -6.98% | 14.54 | 15.56 | 122657 | 18225 | 6.09% |
| 2025-12-03 | 15.97 | 15.75 | -0.28 | -1.75% | 15.50 | 16.15 | 93902 | 14752 | 4.66% |
| 2025-12-02 | 16.43 | 16.03 | -0.41 | -2.49% | 15.95 | 16.49 | 109442 | 17697 | 5.44% |
| 2025-12-01 | 17.13 | 16.44 | -0.74 | -4.31% | 16.23 | 17.38 | 173567 | 28783 | 8.62% |
| 2025-11-28 | 17.00 | 17.18 | 0.28 | 1.66% | 16.39 | 17.79 | 338354 | 57697 | 16.81% |
| 2025-11-27 | 14.04 | 16.90 | 2.82 | 20.03% | 14.04 | 16.90 | 211452 | 33729 | 10.50% |
| 2025-11-26 | 14.17 | 14.08 | -0.12 | -0.85% | 14.01 | 14.57 | 33512 | 4774 | 1.66% |
| 2025-11-25 | 13.98 | 14.20 | 0.35 | 2.53% | 13.92 | 14.40 | 32095 | 4559 | 1.59% |
| 2025-11-24 | 13.92 | 13.85 | -0.01 | -0.07% | 13.68 | 14.06 | 36219 | 5016 | 1.80% |
| 2025-11-21 | 15.00 | 13.86 | -1.28 | -8.45% | 13.83 | 15.10 | 67324 | 9600 | 3.34% |
| 2025-11-20 | 15.41 | 15.14 | -0.36 | -2.32% | 15.00 | 15.57 | 39857 | 6076 | 1.98% |
| 2025-11-19 | 15.30 | 15.50 | 0.17 | 1.11% | 15.20 | 15.89 | 63567 | 9853 | 3.16% |
| 2025-11-18 | 15.69 | 15.33 | -0.32 | -2.04% | 15.23 | 15.82 | 44263 | 6809 | 2.20% |
| 2025-11-17 | 15.71 | 15.65 | -0.12 | -0.76% | 15.50 | 15.92 | 34853 | 5452 | 1.73% |
| 2025-11-14 | 15.52 | 15.77 | 0.17 | 1.09% | 15.45 | 16.08 | 57228 | 9071 | 2.84% |
| 2025-11-13 | 15.20 | 15.60 | 0.40 | 2.63% | 15.20 | 15.76 | 51569 | 8009 | 2.56% |
| 2025-11-12 | 15.87 | 15.20 | -0.46 | -2.94% | 15.00 | 15.87 | 55974 | 8528 | 2.78% |
| 2025-11-11 | 15.17 | 15.66 | 0.49 | 3.23% | 15.17 | 15.79 | 75714 | 11834 | 3.76% |
| 2025-11-10 | 15.31 | 15.17 | -0.13 | -0.85% | 15.14 | 15.51 | 40029 | 6128 | 1.99% |
| 2025-11-07 | 14.95 | 15.30 | 0.31 | 2.07% | 14.86 | 15.38 | 47647 | 7243 | 2.37% |
| 2025-11-06 | 14.98 | 14.99 | 0.01 | 0.07% | 14.77 | 15.14 | 36284 | 5426 | 1.80% |
| 2025-11-05 | 14.52 | 14.98 | 0.41 | 2.81% | 14.45 | 15.14 | 56881 | 8467 | 2.83% |
| 2025-11-04 | 14.76 | 14.57 | -0.16 | -1.09% | 14.50 | 14.84 | 25473 | 3731 | 1.27% |
| 2025-11-03 | 14.64 | 14.73 | 0.13 | 0.89% | 14.39 | 14.76 | 32045 | 4674 | 1.59% |
| 2025-10-31 | 14.36 | 14.60 | 0.27 | 1.88% | 14.32 | 14.89 | 50025 | 7349 | 2.49% |
| 2025-10-30 | 14.25 | 14.33 | 0.08 | 0.56% | 14.21 | 14.48 | 36955 | 5302 | 1.84% |
| 2025-10-29 | 14.10 | 14.25 | 0.14 | 0.99% | 13.92 | 14.36 | 33864 | 4778 | 1.68% |
| 2025-10-28 | 14.07 | 14.11 | 0.05 | 0.36% | 13.87 | 14.25 | 30373 | 4279 | 1.51% |
| 2025-10-27 | 14.09 | 14.06 | 0.00 | 0.00% | 13.87 | 14.18 | 25219 | 3542 | 1.25% |