| 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 | 25.56 | 25.90 | 0.34 | 1.33% | 25.43 | 25.91 | 125781 | 32334 | 0.36% |
| 2026-02-02 | 25.68 | 25.56 | -0.12 | -0.47% | 25.51 | 26.03 | 153940 | 39697 | 0.44% |
| 2026-01-30 | 25.85 | 25.68 | -0.27 | -1.04% | 25.67 | 26.06 | 129609 | 33487 | 0.37% |
| 2026-01-29 | 25.59 | 25.95 | 0.38 | 1.49% | 25.28 | 25.97 | 181938 | 46614 | 0.53% |
| 2026-01-28 | 25.62 | 25.57 | -0.04 | -0.16% | 25.57 | 25.87 | 132157 | 34004 | 0.38% |
| 2026-01-27 | 25.71 | 25.61 | -0.10 | -0.39% | 25.60 | 25.89 | 137790 | 35473 | 0.40% |
| 2026-01-26 | 25.51 | 25.71 | 0.19 | 0.74% | 25.21 | 25.83 | 175313 | 44853 | 0.51% |
| 2026-01-23 | 25.77 | 25.52 | -0.21 | -0.82% | 25.51 | 25.80 | 103658 | 26562 | 0.30% |
| 2026-01-22 | 25.70 | 25.73 | 0.04 | 0.16% | 25.61 | 25.85 | 93737 | 24130 | 0.27% |
| 2026-01-21 | 25.95 | 25.69 | -0.20 | -0.77% | 25.61 | 25.99 | 113158 | 29165 | 0.33% |
| 2026-01-20 | 25.59 | 25.89 | 0.33 | 1.29% | 25.50 | 26.06 | 164670 | 42539 | 0.48% |
| 2026-01-19 | 25.52 | 25.56 | -0.06 | -0.23% | 25.42 | 25.62 | 99264 | 25348 | 0.29% |
| 2026-01-16 | 25.76 | 25.62 | -0.08 | -0.31% | 25.55 | 25.86 | 99570 | 25563 | 0.29% |
| 2026-01-15 | 25.58 | 25.70 | 0.04 | 0.16% | 25.55 | 25.84 | 101223 | 26053 | 0.29% |
| 2026-01-14 | 25.69 | 25.66 | -0.05 | -0.19% | 25.52 | 25.75 | 123608 | 31682 | 0.36% |
| 2026-01-13 | 25.85 | 25.71 | -0.10 | -0.39% | 25.69 | 26.06 | 151689 | 39261 | 0.44% |
| 2026-01-12 | 25.80 | 25.81 | -0.09 | -0.35% | 25.73 | 25.93 | 82921 | 21388 | 0.24% |
| 2026-01-09 | 25.83 | 25.90 | 0.02 | 0.08% | 25.77 | 25.92 | 95509 | 24683 | 0.28% |
| 2026-01-08 | 25.95 | 25.88 | -0.11 | -0.42% | 25.83 | 26.02 | 82553 | 21369 | 0.24% |
| 2026-01-07 | 26.40 | 25.99 | -0.41 | -1.55% | 25.94 | 26.40 | 166329 | 43332 | 0.48% |
| 2026-01-06 | 26.57 | 26.40 | -0.17 | -0.64% | 26.15 | 26.57 | 143835 | 37826 | 0.42% |
| 2026-01-05 | 26.50 | 26.57 | 0.10 | 0.38% | 26.41 | 26.75 | 113998 | 30323 | 0.33% |
| 2025-12-31 | 26.70 | 26.47 | -0.26 | -0.97% | 26.40 | 26.78 | 90298 | 23980 | 0.26% |
| 2025-12-30 | 26.58 | 26.73 | 0.15 | 0.56% | 26.45 | 26.78 | 76287 | 20321 | 0.22% |
| 2025-12-29 | 26.58 | 26.58 | -0.04 | -0.15% | 26.35 | 26.67 | 88273 | 23430 | 0.25% |
| 2025-12-26 | 26.88 | 26.62 | -0.20 | -0.75% | 26.51 | 26.95 | 78113 | 20798 | 0.23% |
| 2025-12-25 | 26.77 | 26.82 | 0.10 | 0.37% | 26.60 | 26.99 | 59928 | 16084 | 0.17% |
| 2025-12-24 | 26.89 | 26.72 | -0.17 | -0.63% | 26.67 | 26.98 | 55490 | 14842 | 0.16% |
| 2025-12-23 | 26.81 | 26.89 | 0.11 | 0.41% | 26.66 | 26.96 | 73890 | 19831 | 0.21% |
| 2025-12-22 | 27.11 | 26.78 | -0.35 | -1.29% | 26.67 | 27.24 | 88283 | 23663 | 0.25% |
| 2025-12-19 | 27.08 | 27.13 | 0.07 | 0.26% | 26.84 | 27.19 | 71105 | 19218 | 0.21% |
| 2025-12-18 | 27.20 | 27.06 | -0.14 | -0.51% | 27.01 | 27.23 | 72213 | 19580 | 0.21% |
| 2025-12-17 | 27.03 | 27.20 | 0.35 | 1.30% | 26.78 | 27.34 | 89959 | 24456 | 0.26% |
| 2025-12-16 | 26.76 | 26.85 | 0.10 | 0.37% | 26.76 | 27.11 | 102366 | 27565 | 0.30% |
| 2025-12-15 | 26.80 | 26.75 | 0.20 | 0.75% | 26.56 | 26.91 | 75266 | 20155 | 0.22% |
| 2025-12-12 | 26.70 | 26.55 | -0.01 | -0.04% | 26.36 | 26.77 | 109589 | 29093 | 0.32% |
| 2025-12-11 | 26.55 | 26.56 | -0.09 | -0.34% | 26.51 | 26.72 | 59092 | 15716 | 0.17% |
| 2025-12-10 | 26.42 | 26.65 | 0.19 | 0.72% | 26.38 | 26.72 | 72285 | 19233 | 0.21% |
| 2025-12-09 | 26.60 | 26.46 | -0.16 | -0.60% | 26.43 | 26.82 | 71630 | 19049 | 0.21% |
| 2025-12-08 | 26.81 | 26.62 | -0.19 | -0.71% | 26.53 | 26.90 | 87743 | 23377 | 0.25% |
| 2025-12-05 | 26.75 | 26.81 | 0.06 | 0.22% | 26.70 | 27.00 | 66624 | 17894 | 0.19% |
| 2025-12-04 | 27.30 | 26.75 | -0.55 | -2.01% | 26.67 | 27.38 | 116526 | 31367 | 0.34% |
| 2025-12-03 | 27.50 | 27.30 | -0.28 | -1.02% | 27.22 | 27.53 | 66135 | 18079 | 0.19% |
| 2025-12-02 | 27.24 | 27.58 | 0.35 | 1.29% | 27.15 | 27.60 | 116033 | 31871 | 0.33% |
| 2025-12-01 | 26.99 | 27.23 | 0.24 | 0.89% | 26.89 | 27.30 | 81986 | 22283 | 0.24% |
| 2025-11-28 | 27.08 | 26.99 | -0.11 | -0.41% | 26.88 | 27.19 | 85569 | 23088 | 0.25% |
| 2025-11-27 | 26.96 | 27.10 | 0.17 | 0.63% | 26.77 | 27.30 | 90243 | 24451 | 0.26% |
| 2025-11-26 | 27.22 | 26.93 | -0.27 | -0.99% | 26.78 | 27.50 | 108161 | 29181 | 0.31% |
| 2025-11-25 | 27.15 | 27.20 | 0.02 | 0.07% | 26.86 | 27.38 | 132858 | 36015 | 0.38% |
| 2025-11-24 | 27.17 | 27.18 | -0.05 | -0.18% | 27.10 | 27.48 | 118963 | 32389 | 0.34% |
| 2025-11-21 | 27.17 | 27.23 | -0.07 | -0.26% | 27.05 | 27.53 | 142054 | 38738 | 0.41% |
| 2025-11-20 | 27.50 | 27.30 | -0.10 | -0.36% | 27.20 | 27.53 | 98358 | 26913 | 0.28% |
| 2025-11-19 | 27.15 | 27.40 | 0.25 | 0.92% | 27.14 | 27.66 | 114866 | 31527 | 0.33% |
| 2025-11-18 | 27.05 | 27.15 | 0.10 | 0.37% | 27.00 | 27.55 | 117925 | 32090 | 0.34% |
| 2025-11-17 | 26.89 | 27.05 | 0.16 | 0.60% | 26.57 | 27.18 | 104673 | 28170 | 0.30% |
| 2025-11-14 | 26.78 | 26.89 | -0.03 | -0.11% | 26.75 | 27.20 | 105721 | 28549 | 0.31% |
| 2025-11-13 | 26.78 | 26.92 | 0.12 | 0.45% | 26.31 | 26.98 | 115134 | 30644 | 0.33% |
| 2025-11-12 | 26.85 | 26.80 | -0.04 | -0.15% | 26.67 | 26.94 | 74296 | 19925 | 0.21% |
| 2025-11-11 | 26.82 | 26.84 | 0.02 | 0.07% | 26.66 | 26.97 | 96603 | 25878 | 0.28% |
| 2025-11-10 | 26.18 | 26.82 | 0.63 | 2.41% | 26.14 | 27.00 | 138993 | 37044 | 0.40% |
| 2025-11-07 | 26.09 | 26.19 | 0.09 | 0.34% | 25.95 | 26.34 | 60670 | 15927 | 0.18% |
| 2025-11-06 | 25.88 | 26.10 | 0.23 | 0.89% | 25.82 | 26.16 | 80133 | 20875 | 0.23% |
| 2025-11-05 | 26.11 | 25.87 | -0.25 | -0.96% | 25.75 | 26.12 | 86935 | 22528 | 0.25% |
| 2025-11-04 | 26.03 | 26.12 | 0.10 | 0.38% | 25.91 | 26.24 | 97843 | 25583 | 0.28% |
| 2025-11-03 | 25.75 | 26.02 | 0.28 | 1.09% | 25.74 | 26.24 | 124659 | 32445 | 0.36% |
| 2025-10-31 | 25.48 | 25.74 | 0.29 | 1.14% | 25.36 | 25.88 | 157799 | 40527 | 0.46% |
| 2025-10-30 | 25.42 | 25.45 | 0.04 | 0.16% | 25.38 | 25.83 | 79043 | 20179 | 0.23% |
| 2025-10-29 | 25.35 | 25.41 | 0.26 | 1.03% | 25.16 | 25.46 | 64407 | 16323 | 0.19% |
| 2025-10-28 | 25.39 | 25.15 | -0.24 | -0.95% | 25.15 | 25.49 | 50131 | 12659 | 0.14% |
| 2025-10-27 | 25.30 | 25.39 | 0.08 | 0.32% | 25.16 | 25.50 | 65887 | 16704 | 0.19% |