| 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 | 23.75 | 24.16 | 0.56 | 2.37% | 23.66 | 24.26 | 18854 | 4512 | 4.75% |
| 2026-02-02 | 24.29 | 23.60 | -0.58 | -2.40% | 23.50 | 24.50 | 18845 | 4543 | 4.75% |
| 2026-01-30 | 24.02 | 24.18 | 0.10 | 0.42% | 24.00 | 24.48 | 14516 | 3514 | 3.66% |
| 2026-01-29 | 24.24 | 24.08 | -0.30 | -1.23% | 24.00 | 24.67 | 16674 | 4049 | 4.20% |
| 2026-01-28 | 24.96 | 24.38 | -0.44 | -1.77% | 24.35 | 24.97 | 14061 | 3465 | 3.54% |
| 2026-01-27 | 24.77 | 24.82 | 0.05 | 0.20% | 23.78 | 24.92 | 20684 | 5062 | 5.21% |
| 2026-01-26 | 24.25 | 24.77 | 0.52 | 2.14% | 24.25 | 24.93 | 30309 | 7451 | 7.64% |
| 2026-01-23 | 24.40 | 24.25 | -0.06 | -0.25% | 24.12 | 24.46 | 12938 | 3138 | 3.26% |
| 2026-01-22 | 23.97 | 24.31 | 0.41 | 1.72% | 23.88 | 24.40 | 16890 | 4088 | 4.25% |
| 2026-01-21 | 23.69 | 23.90 | 0.10 | 0.42% | 23.63 | 24.06 | 11028 | 2635 | 2.78% |
| 2026-01-20 | 23.78 | 23.80 | 0.03 | 0.13% | 23.67 | 24.08 | 12687 | 3029 | 3.20% |
| 2026-01-19 | 23.98 | 23.77 | -0.37 | -1.53% | 23.67 | 24.23 | 14630 | 3491 | 3.69% |
| 2026-01-16 | 24.05 | 24.14 | 0.19 | 0.79% | 23.81 | 24.19 | 11556 | 2775 | 2.91% |
| 2026-01-15 | 23.88 | 23.95 | 0.07 | 0.29% | 23.65 | 24.32 | 16769 | 4020 | 4.22% |
| 2026-01-14 | 23.91 | 23.88 | 0.10 | 0.42% | 23.33 | 23.98 | 29214 | 6921 | 7.36% |
| 2026-01-13 | 22.89 | 23.78 | 0.83 | 3.62% | 22.89 | 24.22 | 40243 | 9500 | 10.14% |
| 2026-01-12 | 22.89 | 22.95 | 0.23 | 1.01% | 22.58 | 23.19 | 15153 | 3462 | 3.82% |
| 2026-01-09 | 22.58 | 22.72 | 0.22 | 0.98% | 22.39 | 22.78 | 12998 | 2931 | 3.27% |
| 2026-01-08 | 22.25 | 22.50 | 0.15 | 0.67% | 22.23 | 22.55 | 9126 | 2047 | 2.30% |
| 2026-01-07 | 22.29 | 22.35 | 0.06 | 0.27% | 22.23 | 22.47 | 10663 | 2383 | 2.69% |
| 2026-01-06 | 22.57 | 22.29 | -0.04 | -0.18% | 22.14 | 22.57 | 11842 | 2638 | 2.98% |
| 2026-01-05 | 21.91 | 22.33 | 0.38 | 1.73% | 21.91 | 22.42 | 11749 | 2619 | 2.96% |
| 2025-12-31 | 22.06 | 21.95 | 0.00 | 0.00% | 21.79 | 22.06 | 8463 | 1855 | 2.13% |
| 2025-12-30 | 21.90 | 21.95 | -0.05 | -0.23% | 21.80 | 22.10 | 7579 | 1663 | 1.91% |
| 2025-12-29 | 22.10 | 22.00 | -0.03 | -0.14% | 21.94 | 22.10 | 6703 | 1475 | 1.69% |
| 2025-12-26 | 22.29 | 22.03 | -0.16 | -0.72% | 21.93 | 22.35 | 8047 | 1779 | 2.03% |
| 2025-12-25 | 22.08 | 22.19 | 0.20 | 0.91% | 22.00 | 22.25 | 8454 | 1869 | 2.13% |
| 2025-12-24 | 22.08 | 21.99 | 0.01 | 0.05% | 21.88 | 22.09 | 7258 | 1598 | 1.83% |
| 2025-12-23 | 22.01 | 21.98 | -0.03 | -0.14% | 21.86 | 22.18 | 5176 | 1138 | 1.30% |
| 2025-12-22 | 22.08 | 22.01 | -0.06 | -0.27% | 22.00 | 22.16 | 6434 | 1419 | 1.62% |
| 2025-12-19 | 21.86 | 22.07 | 0.32 | 1.47% | 21.76 | 22.13 | 8145 | 1793 | 2.05% |
| 2025-12-18 | 21.54 | 21.75 | 0.23 | 1.07% | 21.41 | 21.85 | 10012 | 2174 | 2.52% |
| 2025-12-17 | 21.33 | 21.52 | 0.19 | 0.89% | 21.05 | 21.52 | 14070 | 2999 | 3.54% |
| 2025-12-16 | 21.86 | 21.33 | -0.40 | -1.84% | 21.29 | 21.88 | 9122 | 1960 | 2.30% |
| 2025-12-15 | 21.71 | 21.73 | 0.02 | 0.09% | 21.53 | 21.81 | 5137 | 1114 | 1.29% |
| 2025-12-12 | 21.81 | 21.71 | -0.17 | -0.78% | 21.64 | 21.97 | 9092 | 1981 | 2.29% |
| 2025-12-11 | 22.37 | 21.88 | -0.38 | -1.71% | 21.88 | 22.37 | 12473 | 2747 | 3.14% |
| 2025-12-10 | 22.64 | 22.26 | -0.30 | -1.33% | 22.21 | 22.64 | 9849 | 2197 | 2.48% |
| 2025-12-09 | 22.64 | 22.56 | -0.18 | -0.79% | 22.53 | 22.84 | 8338 | 1888 | 2.10% |
| 2025-12-08 | 22.99 | 22.74 | -0.05 | -0.22% | 22.67 | 22.99 | 8441 | 1926 | 2.13% |
| 2025-12-05 | 22.85 | 22.79 | -0.07 | -0.31% | 22.33 | 23.00 | 10628 | 2402 | 2.68% |
| 2025-12-04 | 23.29 | 22.86 | -0.46 | -1.97% | 22.80 | 23.37 | 15371 | 3543 | 3.87% |
| 2025-12-03 | 22.82 | 23.32 | 0.50 | 2.19% | 22.78 | 23.43 | 16630 | 3843 | 4.19% |
| 2025-12-02 | 22.92 | 22.82 | -0.10 | -0.44% | 22.71 | 23.15 | 7191 | 1645 | 1.81% |
| 2025-12-01 | 23.09 | 22.92 | -0.10 | -0.43% | 22.85 | 23.20 | 8522 | 1960 | 2.15% |
| 2025-11-28 | 23.50 | 23.02 | -0.10 | -0.43% | 22.70 | 23.50 | 8168 | 1878 | 2.06% |
| 2025-11-27 | 22.83 | 23.12 | 0.29 | 1.27% | 22.60 | 23.15 | 7845 | 1802 | 1.98% |
| 2025-11-26 | 22.85 | 22.83 | -0.02 | -0.09% | 22.72 | 23.24 | 10951 | 2512 | 2.76% |
| 2025-11-25 | 22.52 | 22.85 | 0.43 | 1.92% | 22.39 | 23.02 | 12506 | 2861 | 3.15% |
| 2025-11-24 | 22.34 | 22.42 | 0.37 | 1.68% | 22.19 | 22.55 | 10299 | 2304 | 2.59% |
| 2025-11-21 | 23.10 | 22.05 | -1.18 | -5.08% | 22.00 | 23.30 | 22218 | 5000 | 5.60% |
| 2025-11-20 | 23.30 | 23.23 | 0.01 | 0.04% | 23.09 | 23.47 | 7193 | 1672 | 1.81% |
| 2025-11-19 | 23.59 | 23.22 | -0.33 | -1.40% | 23.17 | 23.61 | 10217 | 2383 | 2.57% |
| 2025-11-18 | 23.74 | 23.55 | -0.12 | -0.51% | 23.46 | 23.85 | 8441 | 1992 | 2.13% |
| 2025-11-17 | 23.94 | 23.67 | -0.33 | -1.38% | 23.49 | 24.05 | 14716 | 3481 | 3.71% |
| 2025-11-14 | 23.53 | 24.00 | 0.45 | 1.91% | 23.47 | 24.10 | 20622 | 4931 | 5.19% |
| 2025-11-13 | 23.70 | 23.55 | -0.06 | -0.25% | 23.33 | 23.70 | 10674 | 2514 | 2.69% |
| 2025-11-12 | 23.49 | 23.61 | 0.12 | 0.51% | 23.42 | 23.66 | 12002 | 2829 | 3.02% |
| 2025-11-11 | 23.47 | 23.49 | 0.02 | 0.09% | 23.30 | 23.60 | 8667 | 2031 | 2.18% |
| 2025-11-10 | 23.30 | 23.47 | 0.23 | 0.99% | 23.22 | 23.53 | 12785 | 2989 | 3.22% |
| 2025-11-07 | 23.43 | 23.24 | -0.06 | -0.26% | 23.06 | 23.43 | 6910 | 1604 | 1.74% |
| 2025-11-06 | 23.20 | 23.30 | 0.10 | 0.43% | 23.04 | 23.56 | 11404 | 2658 | 2.87% |
| 2025-11-05 | 22.82 | 23.20 | 0.24 | 1.05% | 22.75 | 23.27 | 13064 | 3017 | 3.29% |
| 2025-11-04 | 23.72 | 22.96 | -0.83 | -3.49% | 22.75 | 23.77 | 25814 | 5967 | 6.50% |
| 2025-11-03 | 23.85 | 23.79 | -0.09 | -0.38% | 23.51 | 24.09 | 13739 | 3258 | 3.46% |
| 2025-10-31 | 23.32 | 23.88 | 0.60 | 2.58% | 23.21 | 23.97 | 18086 | 4291 | 4.56% |
| 2025-10-30 | 23.36 | 23.28 | -0.06 | -0.26% | 23.21 | 23.60 | 10403 | 2433 | 2.62% |
| 2025-10-29 | 23.93 | 23.34 | -0.61 | -2.55% | 23.25 | 23.93 | 20729 | 4855 | 5.36% |
| 2025-10-28 | 23.93 | 23.95 | -0.14 | -0.58% | 23.87 | 24.08 | 9200 | 2202 | 2.38% |
| 2025-10-27 | 23.98 | 24.09 | 0.09 | 0.38% | 23.91 | 24.23 | 11531 | 2772 | 2.98% |