| 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 | 19.08 | 19.18 | 0.20 | 1.05% | 18.85 | 19.23 | 172820 | 32998 | 1.53% |
| 2026-02-02 | 19.30 | 18.98 | -0.36 | -1.86% | 18.88 | 19.58 | 246759 | 47506 | 2.18% |
| 2026-01-30 | 19.64 | 19.34 | -0.21 | -1.07% | 18.99 | 19.79 | 261483 | 50506 | 2.31% |
| 2026-01-29 | 19.89 | 19.55 | -0.47 | -2.35% | 19.51 | 20.21 | 187080 | 37117 | 1.65% |
| 2026-01-28 | 20.25 | 20.02 | -0.31 | -1.52% | 19.84 | 20.52 | 181156 | 36287 | 1.60% |
| 2026-01-27 | 20.45 | 20.33 | -0.23 | -1.12% | 19.55 | 20.57 | 240408 | 48169 | 2.12% |
| 2026-01-26 | 21.78 | 20.56 | -1.17 | -5.38% | 20.36 | 21.90 | 295709 | 61600 | 2.61% |
| 2026-01-23 | 21.06 | 21.73 | 0.71 | 3.38% | 21.05 | 21.74 | 229659 | 49369 | 2.03% |
| 2026-01-22 | 20.96 | 21.02 | 0.06 | 0.29% | 20.66 | 21.15 | 180200 | 37704 | 1.59% |
| 2026-01-21 | 20.53 | 20.96 | 0.28 | 1.35% | 20.49 | 21.17 | 152047 | 31833 | 1.34% |
| 2026-01-20 | 21.35 | 20.68 | -0.59 | -2.77% | 20.52 | 21.43 | 169503 | 35174 | 1.50% |
| 2026-01-19 | 21.23 | 21.27 | 0.13 | 0.61% | 20.90 | 21.37 | 206871 | 43887 | 1.83% |
| 2026-01-16 | 20.68 | 21.14 | 0.59 | 2.87% | 20.65 | 21.28 | 238098 | 49934 | 2.10% |
| 2026-01-15 | 20.32 | 20.55 | 0.18 | 0.88% | 20.26 | 20.74 | 187049 | 38407 | 1.65% |
| 2026-01-14 | 20.49 | 20.37 | -0.20 | -0.97% | 20.09 | 20.96 | 273304 | 56114 | 2.41% |
| 2026-01-13 | 21.50 | 20.57 | -0.89 | -4.15% | 20.41 | 21.55 | 376636 | 78395 | 3.33% |
| 2026-01-12 | 21.78 | 21.46 | -0.42 | -1.92% | 21.08 | 21.86 | 365617 | 78060 | 3.23% |
| 2026-01-09 | 21.55 | 21.88 | 0.39 | 1.81% | 21.44 | 22.29 | 235423 | 51558 | 2.08% |
| 2026-01-08 | 21.40 | 21.49 | -0.11 | -0.51% | 21.25 | 21.73 | 200937 | 43250 | 1.77% |
| 2026-01-07 | 22.11 | 21.60 | -0.45 | -2.04% | 21.48 | 22.23 | 317834 | 68862 | 2.81% |
| 2026-01-06 | 22.06 | 22.05 | -0.01 | -0.05% | 21.70 | 22.43 | 192274 | 42347 | 1.70% |
| 2026-01-05 | 21.62 | 22.06 | 0.53 | 2.46% | 21.45 | 22.08 | 184569 | 40261 | 1.63% |
| 2025-12-31 | 21.86 | 21.53 | -0.32 | -1.46% | 21.30 | 22.07 | 173807 | 37486 | 1.54% |
| 2025-12-30 | 21.35 | 21.85 | 0.50 | 2.34% | 21.18 | 22.20 | 181618 | 39512 | 1.60% |
| 2025-12-29 | 21.56 | 21.35 | -0.18 | -0.84% | 21.16 | 21.76 | 189561 | 40637 | 1.67% |
| 2025-12-26 | 21.90 | 21.53 | -0.15 | -0.69% | 21.48 | 22.27 | 185489 | 40636 | 1.64% |
| 2025-12-25 | 21.59 | 21.68 | -0.38 | -1.72% | 21.51 | 22.10 | 192176 | 41854 | 1.70% |
| 2025-12-24 | 21.55 | 22.06 | 0.61 | 2.84% | 21.53 | 22.36 | 241592 | 53174 | 2.13% |
| 2025-12-23 | 21.49 | 21.45 | -0.04 | -0.19% | 21.38 | 21.87 | 180990 | 39117 | 1.60% |
| 2025-12-22 | 22.02 | 21.49 | -0.47 | -2.14% | 21.41 | 22.05 | 255189 | 55028 | 2.25% |
| 2025-12-19 | 22.09 | 21.96 | -0.08 | -0.36% | 21.77 | 22.30 | 117792 | 25908 | 1.04% |
| 2025-12-18 | 22.46 | 22.04 | -0.48 | -2.13% | 21.91 | 22.65 | 100234 | 22226 | 0.89% |
| 2025-12-17 | 21.90 | 22.52 | 0.68 | 3.11% | 21.83 | 22.62 | 120314 | 26749 | 1.06% |
| 2025-12-16 | 22.21 | 21.84 | -0.45 | -2.02% | 21.65 | 22.27 | 115989 | 25338 | 1.02% |
| 2025-12-15 | 22.48 | 22.29 | -0.22 | -0.98% | 22.19 | 22.87 | 107706 | 24233 | 0.95% |
| 2025-12-12 | 22.86 | 22.51 | -0.29 | -1.27% | 22.35 | 23.00 | 175454 | 39546 | 1.55% |
| 2025-12-11 | 23.19 | 22.80 | -0.44 | -1.89% | 22.70 | 23.49 | 111346 | 25574 | 0.98% |
| 2025-12-10 | 23.40 | 23.24 | -0.05 | -0.21% | 22.71 | 23.50 | 102217 | 23579 | 0.90% |
| 2025-12-09 | 23.30 | 23.29 | -0.07 | -0.30% | 22.92 | 23.78 | 104094 | 24327 | 0.92% |
| 2025-12-08 | 23.46 | 23.36 | -0.09 | -0.38% | 23.03 | 23.60 | 130167 | 30385 | 1.15% |
| 2025-12-05 | 23.03 | 23.45 | 0.51 | 2.22% | 22.94 | 23.59 | 117050 | 27323 | 1.03% |
| 2025-12-04 | 23.38 | 22.94 | -0.35 | -1.50% | 22.65 | 23.50 | 93188 | 21413 | 0.82% |
| 2025-12-03 | 23.59 | 23.29 | -0.26 | -1.10% | 23.15 | 23.60 | 109842 | 25642 | 0.97% |
| 2025-12-02 | 23.60 | 23.55 | 0.17 | 0.73% | 23.31 | 23.95 | 146487 | 34544 | 1.29% |
| 2025-12-01 | 23.00 | 23.38 | 0.48 | 2.10% | 22.86 | 23.74 | 186927 | 43505 | 1.65% |
| 2025-11-28 | 22.69 | 22.90 | 0.00 | 0.00% | 22.62 | 23.18 | 121787 | 27882 | 1.08% |
| 2025-11-27 | 22.49 | 22.90 | 0.64 | 2.88% | 22.49 | 23.69 | 199046 | 46288 | 1.76% |
| 2025-11-26 | 22.53 | 22.26 | -0.14 | -0.63% | 22.11 | 22.60 | 112990 | 25263 | 1.00% |
| 2025-11-25 | 22.16 | 22.40 | 0.20 | 0.90% | 22.16 | 22.65 | 134348 | 30137 | 1.19% |
| 2025-11-24 | 21.77 | 22.20 | 0.62 | 2.87% | 21.56 | 22.45 | 231562 | 50841 | 2.05% |
| 2025-11-21 | 22.26 | 21.58 | -0.93 | -4.13% | 21.44 | 22.40 | 219233 | 47821 | 1.94% |
| 2025-11-20 | 23.69 | 22.51 | -0.94 | -4.01% | 22.44 | 23.76 | 240811 | 55077 | 2.13% |
| 2025-11-19 | 23.92 | 23.45 | -0.48 | -2.01% | 23.27 | 24.22 | 202748 | 47838 | 1.79% |
| 2025-11-18 | 24.20 | 23.93 | -0.96 | -3.86% | 23.64 | 24.98 | 237136 | 57242 | 2.09% |
| 2025-11-17 | 24.94 | 24.89 | -0.04 | -0.16% | 24.29 | 25.02 | 182520 | 44996 | 1.61% |
| 2025-11-14 | 25.61 | 24.93 | -0.90 | -3.48% | 24.53 | 25.61 | 185099 | 46432 | 1.64% |
| 2025-11-13 | 25.07 | 25.83 | 0.35 | 1.37% | 25.07 | 26.74 | 240696 | 62375 | 2.13% |
| 2025-11-12 | 25.28 | 25.48 | 0.05 | 0.20% | 24.43 | 25.86 | 192204 | 48490 | 1.70% |
| 2025-11-11 | 25.60 | 25.43 | 0.11 | 0.43% | 25.20 | 26.32 | 183141 | 47240 | 1.62% |
| 2025-11-10 | 26.02 | 25.32 | -0.87 | -3.32% | 25.01 | 26.87 | 200536 | 51284 | 1.77% |
| 2025-11-07 | 26.66 | 26.19 | -0.67 | -2.49% | 25.90 | 26.78 | 151452 | 39854 | 1.34% |
| 2025-11-06 | 26.50 | 26.86 | 0.44 | 1.67% | 26.14 | 26.96 | 206454 | 54871 | 1.82% |
| 2025-11-05 | 25.26 | 26.42 | 0.68 | 2.64% | 25.10 | 26.60 | 267077 | 69526 | 2.36% |
| 2025-11-04 | 26.32 | 25.74 | -0.59 | -2.24% | 25.15 | 26.47 | 299145 | 76608 | 2.64% |
| 2025-11-03 | 26.95 | 26.33 | -0.48 | -1.79% | 25.86 | 27.23 | 324443 | 85533 | 2.87% |
| 2025-10-31 | 28.37 | 26.81 | -1.78 | -6.23% | 26.60 | 29.18 | 427642 | 117402 | 3.78% |
| 2025-10-30 | 27.47 | 28.59 | 0.95 | 3.44% | 27.40 | 29.10 | 421409 | 119642 | 3.72% |
| 2025-10-29 | 27.25 | 27.64 | 0.09 | 0.33% | 27.04 | 27.90 | 201183 | 55227 | 1.78% |
| 2025-10-28 | 26.87 | 27.55 | 0.55 | 2.04% | 26.65 | 27.87 | 280531 | 76506 | 2.48% |
| 2025-10-27 | 27.90 | 27.00 | -0.59 | -2.14% | 26.81 | 28.18 | 412274 | 112319 | 3.64% |