| 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 | 23.95 | 24.10 | 0.22 | 0.92% | 23.82 | 24.19 | 15068 | 3616 | 3.01% |
| 2026-02-03 | 23.80 | 23.88 | 0.20 | 0.84% | 23.59 | 23.95 | 15270 | 3630 | 3.05% |
| 2026-02-02 | 24.20 | 23.68 | -0.45 | -1.86% | 23.65 | 24.25 | 16820 | 4032 | 3.36% |
| 2026-01-30 | 24.11 | 24.13 | 0.03 | 0.12% | 23.91 | 24.33 | 21408 | 5171 | 4.28% |
| 2026-01-29 | 24.00 | 24.10 | 0.08 | 0.33% | 23.73 | 24.15 | 21278 | 5105 | 4.26% |
| 2026-01-28 | 24.34 | 24.02 | -0.33 | -1.36% | 24.00 | 24.42 | 22591 | 5443 | 4.52% |
| 2026-01-27 | 24.53 | 24.35 | -0.32 | -1.30% | 23.85 | 24.80 | 31921 | 7734 | 6.38% |
| 2026-01-26 | 25.24 | 24.67 | -0.58 | -2.30% | 24.52 | 25.26 | 42387 | 10520 | 8.48% |
| 2026-01-23 | 25.35 | 25.25 | 0.03 | 0.12% | 25.17 | 25.39 | 34029 | 8594 | 6.81% |
| 2026-01-22 | 25.44 | 25.22 | -0.24 | -0.94% | 25.16 | 25.46 | 33037 | 8350 | 6.61% |
| 2026-01-21 | 25.39 | 25.46 | 0.02 | 0.08% | 25.02 | 25.46 | 34059 | 8602 | 6.81% |
| 2026-01-20 | 25.64 | 25.44 | -0.26 | -1.01% | 25.37 | 25.80 | 38763 | 9892 | 7.75% |
| 2026-01-19 | 25.98 | 25.70 | 0.10 | 0.39% | 25.35 | 26.00 | 53531 | 13715 | 10.71% |
| 2026-01-16 | 24.94 | 25.60 | 0.65 | 2.61% | 24.94 | 25.78 | 73080 | 18579 | 14.62% |
| 2026-01-15 | 25.10 | 24.95 | -0.15 | -0.60% | 24.91 | 25.19 | 28028 | 7009 | 5.61% |
| 2026-01-14 | 25.20 | 25.10 | -0.08 | -0.32% | 24.90 | 25.49 | 51263 | 12908 | 10.25% |
| 2026-01-13 | 25.06 | 25.18 | 0.12 | 0.48% | 24.82 | 25.47 | 58755 | 14797 | 11.75% |
| 2026-01-12 | 24.99 | 25.06 | 0.07 | 0.28% | 24.76 | 25.14 | 48823 | 12174 | 9.76% |
| 2026-01-09 | 24.98 | 24.99 | 0.01 | 0.04% | 24.79 | 25.15 | 34763 | 8673 | 6.95% |
| 2026-01-08 | 24.84 | 24.98 | 0.14 | 0.56% | 24.73 | 25.10 | 27426 | 6837 | 5.49% |
| 2026-01-07 | 24.97 | 24.84 | -0.08 | -0.32% | 24.70 | 25.00 | 30270 | 7521 | 6.05% |
| 2026-01-06 | 24.66 | 24.92 | 0.26 | 1.05% | 24.63 | 24.97 | 36636 | 9080 | 7.33% |
| 2026-01-05 | 24.44 | 24.66 | 0.20 | 0.82% | 24.31 | 24.71 | 33123 | 8139 | 6.62% |
| 2025-12-31 | 24.35 | 24.46 | 0.13 | 0.53% | 24.01 | 24.56 | 29670 | 7207 | 5.93% |
| 2025-12-30 | 24.39 | 24.33 | -0.07 | -0.29% | 23.97 | 24.44 | 30261 | 7331 | 6.05% |
| 2025-12-29 | 24.65 | 24.40 | -0.29 | -1.17% | 24.11 | 24.75 | 39934 | 9741 | 7.99% |
| 2025-12-26 | 24.99 | 24.69 | -0.27 | -1.08% | 24.62 | 25.01 | 36044 | 8936 | 7.21% |
| 2025-12-25 | 24.93 | 24.96 | 0.01 | 0.04% | 24.70 | 25.06 | 29631 | 7386 | 5.93% |
| 2025-12-24 | 24.82 | 24.95 | 0.12 | 0.48% | 24.69 | 25.01 | 20882 | 5193 | 4.18% |
| 2025-12-23 | 25.27 | 24.83 | -0.37 | -1.47% | 24.74 | 25.27 | 27544 | 6860 | 5.51% |
| 2025-12-22 | 25.35 | 25.20 | 0.00 | 0.00% | 25.10 | 25.35 | 25077 | 6319 | 5.02% |
| 2025-12-19 | 24.98 | 25.20 | 0.38 | 1.53% | 24.83 | 25.26 | 26958 | 6770 | 5.39% |
| 2025-12-18 | 24.70 | 24.82 | -0.02 | -0.08% | 24.60 | 25.18 | 28260 | 7048 | 5.65% |
| 2025-12-17 | 24.75 | 24.84 | 0.02 | 0.08% | 24.41 | 24.91 | 32632 | 8038 | 6.53% |
| 2025-12-16 | 25.52 | 24.82 | -0.73 | -2.86% | 24.75 | 25.58 | 41587 | 10406 | 8.32% |
| 2025-12-15 | 25.75 | 25.55 | -0.35 | -1.35% | 25.48 | 25.93 | 38220 | 9810 | 7.64% |
| 2025-12-12 | 26.21 | 25.90 | -0.18 | -0.69% | 25.80 | 26.44 | 38070 | 9946 | 7.61% |
| 2025-12-11 | 26.71 | 26.08 | -0.68 | -2.54% | 26.01 | 26.71 | 38494 | 10112 | 7.70% |
| 2025-12-10 | 26.55 | 26.76 | 0.35 | 1.33% | 26.30 | 26.85 | 42411 | 11279 | 8.48% |
| 2025-12-09 | 27.02 | 26.41 | -0.76 | -2.80% | 26.41 | 27.38 | 52431 | 14043 | 10.49% |
| 2025-12-08 | 27.30 | 27.17 | -0.21 | -0.77% | 27.15 | 27.61 | 52384 | 14295 | 10.48% |
| 2025-12-05 | 26.99 | 27.38 | 0.35 | 1.29% | 26.68 | 27.54 | 49285 | 13422 | 9.86% |
| 2025-12-04 | 28.00 | 27.03 | -1.39 | -4.89% | 27.03 | 28.31 | 76445 | 20890 | 15.60% |
| 2025-12-03 | 28.10 | 28.42 | 0.32 | 1.14% | 27.95 | 28.79 | 67593 | 19195 | 13.79% |
| 2025-12-02 | 28.20 | 28.10 | -0.25 | -0.88% | 27.78 | 28.43 | 50225 | 14149 | 10.25% |
| 2025-12-01 | 28.05 | 28.35 | 0.34 | 1.21% | 27.96 | 28.58 | 79260 | 22407 | 16.18% |
| 2025-11-28 | 27.67 | 28.01 | 0.05 | 0.18% | 27.66 | 28.22 | 61913 | 17323 | 12.64% |
| 2025-11-27 | 29.10 | 27.96 | -1.51 | -5.12% | 27.78 | 29.10 | 107790 | 30424 | 22.00% |
| 2025-11-26 | 28.67 | 29.47 | 0.77 | 2.68% | 28.30 | 29.50 | 137889 | 40122 | 28.14% |
| 2025-11-25 | 29.50 | 28.70 | -1.60 | -5.28% | 28.59 | 29.96 | 176072 | 51504 | 35.93% |
| 2025-11-24 | 30.90 | 30.30 | 0.29 | 0.97% | 29.41 | 31.73 | 172714 | 52513 | 35.25% |
| 2025-11-21 | 32.00 | 30.01 | -2.95 | -8.95% | 29.66 | 32.50 | 206165 | 63611 | 42.08% |
| 2025-11-20 | 30.00 | 32.96 | 3.00 | 10.01% | 29.89 | 32.96 | 288146 | 89665 | 58.81% |
| 2025-11-19 | 27.19 | 29.96 | 2.72 | 9.99% | 26.08 | 29.96 | 214761 | 61325 | 43.83% |
| 2025-11-18 | 27.42 | 27.24 | -0.28 | -1.02% | 26.76 | 27.69 | 102688 | 27833 | 20.96% |
| 2025-11-17 | 29.54 | 27.52 | -2.93 | -9.62% | 27.41 | 29.54 | 208632 | 58438 | 42.58% |
| 2025-11-14 | 29.47 | 30.45 | 1.80 | 6.28% | 29.30 | 31.52 | 284113 | 87221 | 57.98% |
| 2025-11-13 | 27.90 | 28.65 | 0.76 | 2.72% | 27.90 | 29.18 | 101029 | 28983 | 20.62% |
| 2025-11-12 | 27.41 | 27.89 | 0.22 | 0.80% | 27.21 | 28.10 | 59992 | 16611 | 12.24% |
| 2025-11-11 | 27.75 | 27.67 | -0.41 | -1.46% | 27.46 | 28.88 | 86304 | 24161 | 17.61% |
| 2025-11-10 | 26.91 | 28.08 | 1.02 | 3.77% | 26.62 | 28.88 | 114984 | 31852 | 23.47% |
| 2025-11-07 | 27.03 | 27.06 | 0.08 | 0.30% | 26.90 | 27.65 | 72605 | 19811 | 14.82% |
| 2025-11-06 | 27.08 | 26.98 | 0.06 | 0.22% | 26.64 | 27.33 | 55248 | 14879 | 11.28% |
| 2025-11-05 | 26.55 | 26.92 | 0.08 | 0.30% | 26.54 | 27.50 | 55894 | 15120 | 11.41% |
| 2025-11-04 | 26.61 | 26.84 | 0.18 | 0.68% | 26.45 | 27.48 | 49597 | 13365 | 10.12% |
| 2025-11-03 | 26.20 | 26.66 | 0.46 | 1.76% | 26.10 | 27.34 | 62585 | 16768 | 12.77% |
| 2025-10-31 | 25.95 | 26.20 | 0.34 | 1.31% | 25.78 | 26.40 | 41095 | 10750 | 8.39% |
| 2025-10-30 | 26.80 | 25.86 | -0.97 | -3.62% | 25.78 | 26.80 | 60556 | 15789 | 12.36% |
| 2025-10-29 | 27.12 | 26.83 | -0.83 | -3.00% | 26.65 | 27.50 | 64285 | 17292 | 13.12% |
| 2025-10-28 | 27.33 | 27.66 | 0.36 | 1.32% | 27.01 | 28.36 | 87399 | 24333 | 17.84% |
| 2025-10-27 | 27.13 | 27.30 | 0.67 | 2.52% | 26.88 | 28.50 | 79602 | 21815 | 16.25% |