| 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 | 19.16 | 20.28 | 1.46 | 7.76% | 19.16 | 20.68 | 1133114 | 226598 | 4.84% |
| 2026-02-02 | 19.05 | 18.82 | 0.07 | 0.37% | 18.78 | 19.62 | 725998 | 139515 | 3.10% |
| 2026-01-30 | 19.51 | 18.75 | -0.98 | -4.97% | 18.15 | 19.77 | 854091 | 159865 | 3.65% |
| 2026-01-29 | 19.70 | 19.73 | -0.06 | -0.30% | 19.50 | 20.60 | 820031 | 164437 | 3.50% |
| 2026-01-28 | 20.53 | 19.79 | -0.94 | -4.53% | 19.71 | 20.56 | 683220 | 136826 | 2.92% |
| 2026-01-27 | 20.44 | 20.73 | 0.11 | 0.53% | 19.55 | 21.03 | 1076603 | 218244 | 4.60% |
| 2026-01-26 | 22.00 | 20.62 | -0.27 | -1.29% | 20.43 | 22.15 | 1661203 | 351265 | 7.09% |
| 2026-01-23 | 18.15 | 20.89 | 3.00 | 16.77% | 18.07 | 20.99 | 1931584 | 388164 | 8.25% |
| 2026-01-22 | 17.26 | 17.89 | 0.68 | 3.95% | 17.11 | 18.24 | 649210 | 115281 | 2.77% |
| 2026-01-21 | 17.10 | 17.21 | -0.08 | -0.46% | 16.85 | 17.56 | 513615 | 88501 | 2.19% |
| 2026-01-20 | 18.70 | 17.29 | -1.77 | -9.29% | 17.17 | 19.07 | 1060027 | 190014 | 4.53% |
| 2026-01-19 | 19.17 | 19.06 | -0.01 | -0.05% | 18.66 | 19.55 | 575075 | 109792 | 2.45% |
| 2026-01-16 | 19.18 | 19.07 | 0.18 | 0.95% | 18.91 | 19.78 | 723589 | 139230 | 3.09% |
| 2026-01-15 | 19.30 | 18.89 | -0.26 | -1.36% | 18.67 | 19.62 | 674385 | 128553 | 2.88% |
| 2026-01-14 | 19.36 | 19.15 | -0.07 | -0.36% | 18.83 | 20.25 | 901727 | 176015 | 3.85% |
| 2026-01-13 | 20.20 | 19.22 | -0.68 | -3.42% | 19.03 | 20.27 | 847429 | 164202 | 3.62% |
| 2026-01-12 | 18.00 | 19.90 | 1.58 | 8.62% | 18.00 | 20.39 | 1150748 | 227055 | 4.91% |
| 2026-01-09 | 18.25 | 18.32 | -0.24 | -1.29% | 18.01 | 18.98 | 800128 | 147706 | 3.42% |
| 2026-01-08 | 17.65 | 18.56 | 0.96 | 5.45% | 17.43 | 18.95 | 882852 | 161932 | 3.77% |
| 2026-01-07 | 17.45 | 17.60 | 0.11 | 0.63% | 17.31 | 17.64 | 400826 | 70118 | 1.71% |
| 2026-01-06 | 17.17 | 17.49 | 0.46 | 2.70% | 17.15 | 17.65 | 414410 | 72266 | 1.77% |
| 2026-01-05 | 16.70 | 17.03 | 0.48 | 2.90% | 16.68 | 17.12 | 385336 | 65253 | 1.64% |
| 2025-12-31 | 16.78 | 16.55 | -0.22 | -1.31% | 16.45 | 16.92 | 324844 | 53989 | 1.39% |
| 2025-12-30 | 16.97 | 16.77 | -0.37 | -2.16% | 16.71 | 17.06 | 366454 | 61691 | 1.56% |
| 2025-12-29 | 17.25 | 17.14 | -0.02 | -0.12% | 17.00 | 17.52 | 391187 | 67536 | 1.67% |
| 2025-12-26 | 17.30 | 17.16 | 0.18 | 1.06% | 17.13 | 17.58 | 565304 | 98097 | 2.41% |
| 2025-12-25 | 16.59 | 16.98 | 0.34 | 2.04% | 16.45 | 17.08 | 362421 | 60909 | 1.55% |
| 2025-12-24 | 16.15 | 16.64 | 0.36 | 2.21% | 15.94 | 16.70 | 398519 | 65403 | 1.70% |
| 2025-12-23 | 16.55 | 16.28 | -0.21 | -1.27% | 16.18 | 16.62 | 349632 | 57191 | 1.49% |
| 2025-12-22 | 16.26 | 16.49 | 0.20 | 1.23% | 16.20 | 16.65 | 377193 | 62153 | 1.61% |
| 2025-12-19 | 16.35 | 16.29 | 0.00 | 0.00% | 16.23 | 16.62 | 414825 | 67959 | 1.77% |
| 2025-12-18 | 16.51 | 16.29 | -0.38 | -2.28% | 16.29 | 16.65 | 355696 | 58429 | 1.52% |
| 2025-12-17 | 16.36 | 16.67 | 0.36 | 2.21% | 16.20 | 16.77 | 327924 | 54025 | 1.40% |
| 2025-12-16 | 16.71 | 16.31 | -0.59 | -3.49% | 16.22 | 16.80 | 349794 | 57424 | 1.49% |
| 2025-12-15 | 16.55 | 16.90 | 0.05 | 0.30% | 16.51 | 17.38 | 782472 | 132758 | 3.34% |
| 2025-12-12 | 16.30 | 16.85 | 0.59 | 3.63% | 16.02 | 16.85 | 970198 | 158659 | 4.14% |
| 2025-12-11 | 16.46 | 16.26 | -0.31 | -1.87% | 16.26 | 16.71 | 346033 | 56845 | 1.48% |
| 2025-12-10 | 16.93 | 16.57 | -0.38 | -2.24% | 16.31 | 16.94 | 398313 | 65760 | 1.70% |
| 2025-12-09 | 16.84 | 16.95 | 0.05 | 0.30% | 16.65 | 17.03 | 384253 | 64598 | 1.64% |
| 2025-12-08 | 16.93 | 16.90 | -0.13 | -0.76% | 16.72 | 17.10 | 358709 | 60673 | 1.53% |
| 2025-12-05 | 16.60 | 17.03 | 0.46 | 2.78% | 16.52 | 17.07 | 330417 | 55627 | 1.41% |
| 2025-12-04 | 16.90 | 16.57 | -0.43 | -2.53% | 16.52 | 17.01 | 437047 | 72859 | 1.87% |
| 2025-12-03 | 17.47 | 17.00 | -0.44 | -2.52% | 16.94 | 17.48 | 365342 | 62591 | 1.56% |
| 2025-12-02 | 17.56 | 17.44 | -0.24 | -1.36% | 17.18 | 17.61 | 315399 | 54817 | 1.35% |
| 2025-12-01 | 18.45 | 17.68 | -0.41 | -2.27% | 17.50 | 18.47 | 600178 | 106952 | 2.56% |
| 2025-11-28 | 17.87 | 18.09 | 0.15 | 0.84% | 17.80 | 18.20 | 262663 | 47365 | 1.12% |
| 2025-11-27 | 17.85 | 17.94 | 0.20 | 1.13% | 17.78 | 18.20 | 371953 | 66973 | 1.59% |
| 2025-11-26 | 18.07 | 17.74 | -0.20 | -1.11% | 17.67 | 18.25 | 398680 | 71605 | 1.70% |
| 2025-11-25 | 18.06 | 17.94 | 0.07 | 0.39% | 17.88 | 18.28 | 305401 | 55138 | 1.30% |
| 2025-11-24 | 18.33 | 17.87 | -0.28 | -1.54% | 17.73 | 18.45 | 387126 | 69572 | 1.65% |
| 2025-11-21 | 18.80 | 18.15 | -1.00 | -5.22% | 18.15 | 18.98 | 519064 | 96121 | 2.22% |
| 2025-11-20 | 20.21 | 19.15 | -1.02 | -5.06% | 19.09 | 20.28 | 638905 | 124712 | 2.93% |
| 2025-11-19 | 20.61 | 20.17 | -0.56 | -2.70% | 19.79 | 20.97 | 639053 | 128642 | 2.93% |
| 2025-11-18 | 21.25 | 20.73 | 0.05 | 0.24% | 20.48 | 21.75 | 787711 | 165443 | 3.61% |
| 2025-11-17 | 20.88 | 20.68 | -0.22 | -1.05% | 20.11 | 21.18 | 688109 | 140810 | 3.16% |
| 2025-11-14 | 21.22 | 20.90 | -0.40 | -1.88% | 20.90 | 22.44 | 831013 | 177733 | 3.81% |
| 2025-11-13 | 20.70 | 21.30 | 0.62 | 3.00% | 20.61 | 21.67 | 861755 | 182697 | 3.95% |
| 2025-11-12 | 21.89 | 20.68 | -1.42 | -6.43% | 19.98 | 22.07 | 1202852 | 248794 | 5.52% |
| 2025-11-11 | 22.41 | 22.10 | -0.13 | -0.58% | 21.83 | 22.88 | 926038 | 206921 | 4.25% |
| 2025-11-10 | 22.80 | 22.23 | 0.02 | 0.09% | 22.09 | 23.27 | 1028441 | 232861 | 4.72% |
| 2025-11-07 | 22.35 | 22.21 | -0.40 | -1.77% | 21.71 | 23.13 | 1078655 | 243933 | 4.95% |
| 2025-11-06 | 22.95 | 22.61 | -0.72 | -3.09% | 21.90 | 23.08 | 1533569 | 344982 | 7.04% |
| 2025-11-05 | 21.50 | 23.33 | 1.93 | 9.02% | 21.20 | 24.26 | 1795052 | 407352 | 8.24% |
| 2025-11-04 | 22.60 | 21.40 | -0.25 | -1.15% | 21.21 | 22.98 | 933266 | 203401 | 4.28% |
| 2025-11-03 | 21.95 | 21.65 | 1.28 | 6.28% | 20.76 | 22.49 | 1136543 | 244919 | 5.22% |
| 2025-10-31 | 19.59 | 20.37 | 0.83 | 4.25% | 19.59 | 21.80 | 956120 | 198212 | 4.39% |
| 2025-10-30 | 19.43 | 19.54 | -0.18 | -0.91% | 19.41 | 20.16 | 638437 | 126031 | 2.93% |
| 2025-10-29 | 17.67 | 19.72 | 1.96 | 11.04% | 17.51 | 19.97 | 885929 | 168462 | 4.07% |
| 2025-10-28 | 18.06 | 17.76 | -0.29 | -1.61% | 17.56 | 18.09 | 285847 | 50885 | 1.31% |
| 2025-10-27 | 17.71 | 18.05 | 0.50 | 2.85% | 17.56 | 18.19 | 395033 | 70718 | 1.81% |