| 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 | 19.39 | 19.54 | 0.15 | 0.77% | 19.23 | 19.70 | 21610 | 4211 | 2.06% |
| 2026-02-02 | 19.49 | 19.39 | 0.00 | 0.00% | 19.16 | 19.83 | 35780 | 7008 | 3.42% |
| 2026-01-30 | 18.83 | 19.39 | 0.35 | 1.84% | 18.83 | 19.41 | 24577 | 4707 | 2.35% |
| 2026-01-29 | 19.24 | 19.04 | -0.19 | -0.99% | 18.82 | 19.43 | 17978 | 3441 | 1.72% |
| 2026-01-28 | 19.56 | 19.23 | -0.23 | -1.18% | 19.07 | 19.65 | 20078 | 3872 | 1.92% |
| 2026-01-27 | 19.36 | 19.46 | 0.02 | 0.10% | 18.80 | 19.59 | 33615 | 6477 | 3.21% |
| 2026-01-26 | 20.54 | 19.44 | -1.21 | -5.86% | 19.44 | 20.57 | 56988 | 11220 | 5.44% |
| 2026-01-23 | 20.35 | 20.65 | 0.25 | 1.23% | 20.31 | 20.76 | 17011 | 3485 | 1.63% |
| 2026-01-22 | 20.55 | 20.40 | -0.01 | -0.05% | 20.26 | 20.65 | 17927 | 3665 | 1.71% |
| 2026-01-21 | 20.17 | 20.41 | 0.22 | 1.09% | 19.91 | 20.47 | 21676 | 4387 | 2.07% |
| 2026-01-20 | 20.31 | 20.19 | -0.07 | -0.35% | 19.80 | 20.47 | 30780 | 6206 | 2.94% |
| 2026-01-19 | 19.50 | 20.26 | 0.93 | 4.81% | 19.33 | 20.29 | 36024 | 7193 | 3.44% |
| 2026-01-16 | 19.41 | 19.33 | 0.33 | 1.74% | 19.12 | 19.87 | 25332 | 4907 | 2.42% |
| 2026-01-15 | 18.86 | 19.00 | 0.16 | 0.85% | 18.81 | 19.05 | 13359 | 2532 | 1.28% |
| 2026-01-14 | 19.00 | 18.84 | -0.01 | -0.05% | 18.41 | 19.10 | 21343 | 4015 | 2.04% |
| 2026-01-13 | 18.68 | 18.85 | 0.11 | 0.59% | 18.64 | 19.12 | 20225 | 3818 | 1.93% |
| 2026-01-12 | 18.50 | 18.74 | 0.24 | 1.30% | 18.30 | 18.83 | 25916 | 4826 | 2.48% |
| 2026-01-09 | 18.01 | 18.50 | 0.46 | 2.55% | 18.01 | 18.57 | 17763 | 3250 | 1.70% |
| 2026-01-08 | 17.67 | 18.04 | 0.31 | 1.75% | 17.66 | 18.17 | 14933 | 2690 | 1.43% |
| 2026-01-07 | 17.80 | 17.73 | -0.07 | -0.39% | 17.64 | 17.95 | 16111 | 2868 | 1.54% |
| 2026-01-06 | 17.93 | 17.80 | -0.02 | -0.11% | 17.70 | 18.05 | 14997 | 2681 | 1.43% |
| 2026-01-05 | 17.67 | 17.82 | 0.24 | 1.37% | 17.54 | 18.16 | 27404 | 4907 | 2.62% |
| 2025-12-31 | 17.46 | 17.58 | 0.16 | 0.92% | 17.46 | 17.80 | 17137 | 3020 | 1.64% |
| 2025-12-30 | 17.31 | 17.42 | -0.09 | -0.51% | 17.31 | 17.63 | 7916 | 1384 | 0.76% |
| 2025-12-29 | 17.45 | 17.51 | 0.08 | 0.46% | 17.24 | 17.55 | 12283 | 2136 | 1.17% |
| 2025-12-26 | 17.62 | 17.43 | -0.19 | -1.08% | 17.41 | 17.73 | 12462 | 2188 | 1.19% |
| 2025-12-25 | 17.64 | 17.62 | 0.08 | 0.46% | 17.43 | 17.66 | 13325 | 2336 | 1.27% |
| 2025-12-24 | 17.32 | 17.54 | 0.31 | 1.80% | 17.01 | 17.54 | 8198 | 1426 | 0.78% |
| 2025-12-23 | 17.38 | 17.23 | -0.21 | -1.20% | 17.18 | 17.55 | 11001 | 1902 | 1.05% |
| 2025-12-22 | 17.88 | 17.44 | -0.17 | -0.97% | 17.44 | 17.90 | 10948 | 1928 | 1.05% |
| 2025-12-19 | 17.21 | 17.61 | 0.36 | 2.09% | 17.21 | 17.65 | 12728 | 2224 | 1.22% |
| 2025-12-18 | 16.69 | 17.25 | 0.46 | 2.74% | 16.60 | 17.28 | 19873 | 3406 | 1.90% |
| 2025-12-17 | 16.74 | 16.79 | 0.06 | 0.36% | 16.39 | 16.89 | 12992 | 2164 | 1.24% |
| 2025-12-16 | 17.06 | 16.73 | -0.27 | -1.59% | 16.62 | 17.06 | 14012 | 2347 | 1.34% |
| 2025-12-15 | 17.00 | 17.00 | -0.08 | -0.47% | 16.65 | 17.16 | 17870 | 3025 | 1.71% |
| 2025-12-12 | 17.11 | 17.08 | 0.06 | 0.35% | 16.84 | 17.33 | 12744 | 2179 | 1.22% |
| 2025-12-11 | 17.38 | 17.02 | -0.36 | -2.07% | 17.01 | 17.60 | 17387 | 2982 | 1.66% |
| 2025-12-10 | 17.72 | 17.38 | -0.12 | -0.69% | 17.22 | 17.72 | 11488 | 2001 | 1.10% |
| 2025-12-09 | 17.82 | 17.50 | -0.31 | -1.74% | 17.50 | 18.09 | 13300 | 2355 | 1.27% |
| 2025-12-08 | 17.50 | 17.81 | 0.34 | 1.95% | 17.50 | 17.96 | 21273 | 3784 | 2.03% |
| 2025-12-05 | 17.33 | 17.47 | 0.20 | 1.16% | 17.04 | 17.54 | 17012 | 2945 | 1.63% |
| 2025-12-04 | 17.30 | 17.27 | -0.15 | -0.86% | 17.14 | 17.50 | 14764 | 2560 | 1.41% |
| 2025-12-03 | 17.58 | 17.42 | -0.08 | -0.46% | 17.32 | 17.64 | 16359 | 2859 | 1.56% |
| 2025-12-02 | 17.82 | 17.50 | -0.17 | -0.96% | 17.36 | 17.84 | 15671 | 2747 | 1.50% |
| 2025-12-01 | 17.79 | 17.67 | -0.02 | -0.11% | 17.67 | 18.13 | 19907 | 3571 | 1.90% |
| 2025-11-28 | 17.61 | 17.69 | 0.17 | 0.97% | 17.37 | 17.73 | 12286 | 2160 | 1.17% |
| 2025-11-27 | 17.36 | 17.52 | 0.20 | 1.15% | 17.32 | 17.61 | 14979 | 2616 | 1.43% |
| 2025-11-26 | 17.72 | 17.32 | -0.28 | -1.59% | 17.26 | 17.82 | 14299 | 2507 | 1.37% |
| 2025-11-25 | 17.47 | 17.60 | 0.31 | 1.79% | 17.40 | 17.88 | 17401 | 3076 | 1.66% |
| 2025-11-24 | 17.12 | 17.29 | 0.33 | 1.95% | 16.93 | 17.42 | 19112 | 3277 | 1.83% |
| 2025-11-21 | 17.97 | 16.96 | -1.10 | -6.09% | 16.80 | 18.30 | 31502 | 5454 | 3.01% |
| 2025-11-20 | 18.28 | 18.06 | -0.22 | -1.20% | 17.78 | 18.44 | 19733 | 3563 | 1.89% |
| 2025-11-19 | 18.97 | 18.28 | -0.69 | -3.64% | 18.18 | 19.06 | 24483 | 4516 | 2.34% |
| 2025-11-18 | 19.01 | 18.97 | 0.07 | 0.37% | 18.75 | 19.17 | 23686 | 4493 | 2.26% |
| 2025-11-17 | 19.79 | 18.90 | -0.68 | -3.47% | 18.80 | 19.79 | 22577 | 4326 | 2.16% |
| 2025-11-14 | 19.38 | 19.58 | 0.12 | 0.62% | 19.26 | 19.75 | 14529 | 2846 | 1.39% |
| 2025-11-13 | 19.24 | 19.46 | 0.21 | 1.09% | 19.15 | 19.64 | 16962 | 3291 | 1.62% |
| 2025-11-12 | 19.52 | 19.25 | -0.23 | -1.18% | 19.13 | 19.52 | 15775 | 3042 | 1.51% |
| 2025-11-11 | 19.73 | 19.48 | -0.02 | -0.10% | 19.24 | 19.83 | 20070 | 3915 | 1.92% |
| 2025-11-10 | 19.88 | 19.50 | -0.08 | -0.41% | 19.47 | 19.89 | 20017 | 3929 | 1.91% |
| 2025-11-07 | 19.48 | 19.58 | 0.20 | 1.03% | 19.21 | 19.77 | 22240 | 4325 | 2.12% |
| 2025-11-06 | 19.40 | 19.38 | -0.12 | -0.62% | 19.12 | 19.59 | 24452 | 4720 | 2.34% |
| 2025-11-05 | 18.71 | 19.50 | 0.62 | 3.28% | 18.62 | 19.57 | 38891 | 7440 | 3.72% |
| 2025-11-04 | 18.85 | 18.88 | 0.09 | 0.48% | 18.66 | 18.90 | 17560 | 3303 | 1.68% |
| 2025-11-03 | 18.66 | 18.79 | 0.23 | 1.24% | 18.46 | 18.82 | 22332 | 4164 | 2.13% |
| 2025-10-31 | 18.26 | 18.56 | 0.30 | 1.64% | 18.22 | 18.68 | 22986 | 4255 | 2.20% |
| 2025-10-30 | 18.71 | 18.26 | -0.29 | -1.56% | 18.10 | 18.80 | 26788 | 4962 | 2.56% |
| 2025-10-29 | 18.67 | 18.55 | -0.10 | -0.54% | 18.25 | 18.83 | 29412 | 5448 | 2.81% |
| 2025-10-28 | 18.74 | 18.65 | 0.01 | 0.05% | 18.35 | 19.02 | 22577 | 4227 | 2.16% |
| 2025-10-27 | 18.45 | 18.64 | 0.39 | 2.14% | 18.03 | 18.73 | 26814 | 4931 | 2.56% |