| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 20.42 | 20.45 | 0.06 | 0.29% | 20.16 | 20.87 | 26663 | 5451 | 2.00% |
| 2026-02-03 | 19.95 | 20.39 | 0.79 | 4.03% | 19.71 | 20.40 | 31664 | 6387 | 2.37% |
| 2026-02-02 | 19.69 | 19.60 | -0.20 | -1.01% | 19.26 | 20.63 | 37926 | 7502 | 2.84% |
| 2026-01-30 | 19.16 | 19.80 | 0.64 | 3.34% | 18.80 | 19.80 | 27158 | 5259 | 2.04% |
| 2026-01-29 | 19.45 | 19.16 | -0.39 | -1.99% | 19.05 | 20.14 | 33685 | 6588 | 2.53% |
| 2026-01-28 | 20.55 | 19.55 | -0.91 | -4.45% | 19.39 | 20.62 | 35855 | 7105 | 2.69% |
| 2026-01-27 | 20.88 | 20.46 | -0.40 | -1.92% | 19.59 | 20.88 | 42495 | 8572 | 3.19% |
| 2026-01-26 | 20.31 | 20.86 | 0.45 | 2.20% | 19.93 | 21.43 | 48297 | 9960 | 3.62% |
| 2026-01-23 | 20.65 | 20.41 | -0.18 | -0.87% | 20.23 | 20.74 | 27461 | 5614 | 2.06% |
| 2026-01-22 | 19.75 | 20.59 | 0.94 | 4.78% | 19.75 | 20.76 | 47563 | 9698 | 3.57% |
| 2026-01-21 | 19.38 | 19.65 | 0.26 | 1.34% | 19.08 | 19.94 | 23063 | 4517 | 1.73% |
| 2026-01-20 | 19.35 | 19.39 | 0.09 | 0.47% | 19.05 | 19.83 | 39844 | 7749 | 2.99% |
| 2026-01-19 | 19.89 | 19.30 | -0.53 | -2.67% | 19.17 | 20.05 | 39909 | 7760 | 2.99% |
| 2026-01-16 | 19.80 | 19.83 | 0.03 | 0.15% | 19.43 | 20.18 | 27786 | 5506 | 2.08% |
| 2026-01-15 | 19.58 | 19.80 | 0.12 | 0.61% | 19.44 | 20.50 | 28211 | 5570 | 2.11% |
| 2026-01-14 | 19.63 | 19.68 | 0.09 | 0.46% | 19.35 | 20.50 | 42450 | 8442 | 3.18% |
| 2026-01-13 | 19.22 | 19.59 | 0.12 | 0.62% | 19.22 | 20.38 | 53949 | 10728 | 4.04% |
| 2026-01-12 | 19.85 | 19.47 | -0.30 | -1.52% | 19.21 | 19.88 | 40508 | 7878 | 3.04% |
| 2026-01-09 | 19.06 | 19.77 | 0.71 | 3.73% | 19.00 | 19.92 | 62533 | 12212 | 4.69% |
| 2026-01-08 | 17.84 | 19.06 | 1.18 | 6.60% | 17.67 | 19.21 | 59625 | 11047 | 4.47% |
| 2026-01-07 | 17.31 | 17.88 | 0.58 | 3.35% | 17.12 | 18.19 | 50242 | 8857 | 3.77% |
| 2026-01-06 | 17.86 | 17.30 | -0.40 | -2.26% | 17.28 | 17.86 | 35816 | 6241 | 2.69% |
| 2026-01-05 | 17.20 | 17.70 | 0.57 | 3.33% | 17.20 | 17.78 | 24571 | 4325 | 1.84% |
| 2025-12-31 | 17.37 | 17.13 | -0.28 | -1.61% | 16.88 | 17.58 | 17026 | 2914 | 1.28% |
| 2025-12-30 | 17.35 | 17.41 | -0.10 | -0.57% | 17.35 | 17.71 | 19278 | 3380 | 1.45% |
| 2025-12-29 | 17.49 | 17.51 | 0.02 | 0.11% | 17.22 | 17.64 | 24718 | 4318 | 1.85% |
| 2025-12-26 | 18.11 | 17.49 | -0.62 | -3.42% | 17.45 | 18.12 | 23657 | 4197 | 1.77% |
| 2025-12-25 | 17.74 | 18.11 | 0.29 | 1.63% | 17.54 | 18.20 | 27585 | 4916 | 2.07% |
| 2025-12-24 | 17.23 | 17.82 | 0.57 | 3.30% | 17.22 | 17.91 | 19276 | 3405 | 1.45% |
| 2025-12-23 | 17.69 | 17.25 | -0.37 | -2.10% | 17.10 | 17.69 | 20157 | 3490 | 1.51% |
| 2025-12-22 | 17.39 | 17.62 | 0.32 | 1.85% | 17.37 | 17.85 | 23049 | 4065 | 1.73% |
| 2025-12-19 | 17.45 | 17.30 | -0.14 | -0.80% | 17.28 | 17.79 | 22317 | 3923 | 1.67% |
| 2025-12-18 | 17.37 | 17.44 | -0.11 | -0.63% | 17.30 | 17.77 | 24821 | 4367 | 1.86% |
| 2025-12-17 | 17.59 | 17.55 | 0.11 | 0.63% | 17.08 | 17.91 | 30612 | 5308 | 2.29% |
| 2025-12-16 | 18.41 | 17.44 | -1.00 | -5.42% | 17.40 | 18.41 | 24242 | 4298 | 1.82% |
| 2025-12-15 | 17.96 | 18.44 | 0.44 | 2.44% | 17.88 | 19.11 | 46470 | 8681 | 3.48% |
| 2025-12-12 | 18.42 | 18.00 | -0.42 | -2.28% | 17.92 | 18.45 | 23886 | 4329 | 1.79% |
| 2025-12-11 | 18.48 | 18.42 | -0.14 | -0.75% | 18.08 | 18.73 | 25004 | 4588 | 1.87% |
| 2025-12-10 | 18.91 | 18.56 | -0.44 | -2.32% | 18.34 | 19.02 | 27233 | 5083 | 2.04% |
| 2025-12-09 | 18.45 | 19.00 | 0.30 | 1.60% | 18.45 | 19.35 | 42628 | 8095 | 3.20% |
| 2025-12-08 | 18.22 | 18.70 | 0.44 | 2.41% | 18.22 | 18.83 | 32294 | 6017 | 2.42% |
| 2025-12-05 | 18.44 | 18.26 | -0.18 | -0.98% | 17.60 | 18.44 | 36022 | 6489 | 2.70% |
| 2025-12-04 | 17.96 | 18.44 | 0.56 | 3.13% | 17.61 | 19.44 | 54469 | 10108 | 4.08% |
| 2025-12-03 | 18.49 | 17.88 | -0.40 | -2.19% | 17.68 | 18.60 | 22021 | 3983 | 1.65% |
| 2025-12-02 | 18.72 | 18.28 | -0.49 | -2.61% | 18.16 | 18.72 | 26189 | 4789 | 1.96% |
| 2025-12-01 | 18.49 | 18.77 | 0.63 | 3.47% | 17.90 | 19.15 | 49592 | 9238 | 3.72% |
| 2025-11-28 | 17.92 | 18.14 | 0.49 | 2.78% | 17.55 | 18.48 | 34693 | 6257 | 2.60% |
| 2025-11-27 | 17.03 | 17.65 | 0.35 | 2.02% | 17.03 | 17.81 | 20575 | 3620 | 1.54% |
| 2025-11-26 | 17.55 | 17.30 | -0.43 | -2.43% | 17.25 | 17.75 | 21059 | 3692 | 1.58% |
| 2025-11-25 | 17.55 | 17.73 | 0.37 | 2.13% | 17.53 | 18.10 | 21033 | 3752 | 1.58% |
| 2025-11-24 | 16.72 | 17.36 | 0.64 | 3.83% | 16.72 | 17.44 | 21223 | 3632 | 1.59% |
| 2025-11-21 | 17.33 | 16.72 | -0.81 | -4.62% | 16.49 | 17.64 | 24241 | 4125 | 1.82% |
| 2025-11-20 | 17.46 | 17.53 | 0.34 | 1.98% | 17.10 | 17.74 | 27593 | 4807 | 2.07% |
| 2025-11-19 | 18.36 | 17.19 | -1.11 | -6.07% | 17.13 | 18.36 | 40915 | 7186 | 3.07% |
| 2025-11-18 | 18.71 | 18.30 | -0.25 | -1.35% | 18.11 | 18.71 | 16150 | 2951 | 1.21% |
| 2025-11-17 | 18.23 | 18.55 | 0.40 | 2.20% | 18.23 | 19.08 | 27784 | 5180 | 2.08% |
| 2025-11-14 | 18.01 | 18.15 | 0.06 | 0.33% | 17.85 | 18.48 | 20303 | 3691 | 1.52% |
| 2025-11-13 | 18.20 | 18.09 | -0.06 | -0.33% | 18.03 | 18.40 | 15922 | 2897 | 1.19% |
| 2025-11-12 | 18.89 | 18.15 | -0.58 | -3.10% | 18.12 | 18.89 | 23455 | 4306 | 1.76% |
| 2025-11-11 | 19.35 | 18.73 | -0.12 | -0.64% | 18.66 | 19.35 | 16339 | 3100 | 1.22% |
| 2025-11-10 | 19.32 | 18.85 | -0.37 | -1.93% | 18.57 | 19.38 | 27967 | 5285 | 2.10% |
| 2025-11-07 | 19.05 | 19.22 | -0.10 | -0.52% | 19.05 | 19.45 | 21823 | 4192 | 1.64% |
| 2025-11-06 | 19.24 | 19.32 | 0.15 | 0.78% | 18.85 | 19.43 | 29435 | 5647 | 2.21% |
| 2025-11-05 | 19.61 | 19.17 | -0.53 | -2.69% | 18.94 | 19.99 | 38859 | 7513 | 2.91% |
| 2025-11-04 | 20.99 | 19.70 | -1.41 | -6.68% | 19.31 | 21.28 | 55486 | 11119 | 4.16% |
| 2025-11-03 | 20.32 | 21.11 | 0.93 | 4.61% | 20.06 | 21.82 | 74992 | 15884 | 5.62% |
| 2025-10-31 | 19.90 | 20.18 | -0.02 | -0.10% | 19.90 | 20.68 | 31825 | 6457 | 2.39% |
| 2025-10-30 | 21.43 | 20.20 | -1.07 | -5.03% | 20.18 | 21.72 | 67147 | 14081 | 5.03% |
| 2025-10-29 | 19.58 | 21.27 | 1.65 | 8.41% | 19.58 | 21.64 | 83452 | 17448 | 6.26% |
| 2025-10-28 | 19.34 | 19.62 | 0.32 | 1.66% | 19.10 | 19.72 | 31251 | 6110 | 2.34% |
| 2025-10-27 | 20.00 | 19.30 | -0.89 | -4.41% | 18.86 | 20.36 | 53656 | 10381 | 4.02% |