| 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 | 23.48 | 23.36 | 0.18 | 0.78% | 23.03 | 23.59 | 69705 | 16237 | 3.64% |
| 2026-02-02 | 24.35 | 23.18 | -1.37 | -5.58% | 23.10 | 24.41 | 120195 | 28337 | 6.28% |
| 2026-01-30 | 23.94 | 24.55 | 0.28 | 1.15% | 23.40 | 24.87 | 185779 | 44561 | 9.71% |
| 2026-01-29 | 22.73 | 24.27 | 1.57 | 6.92% | 22.62 | 24.74 | 227272 | 54753 | 11.88% |
| 2026-01-28 | 23.21 | 22.70 | -0.51 | -2.20% | 22.70 | 23.62 | 76174 | 17468 | 3.98% |
| 2026-01-27 | 22.96 | 23.21 | 0.21 | 0.91% | 22.58 | 23.30 | 94254 | 21608 | 4.93% |
| 2026-01-26 | 23.02 | 23.00 | -0.02 | -0.09% | 22.71 | 23.19 | 75229 | 17259 | 3.93% |
| 2026-01-23 | 23.12 | 23.02 | -0.08 | -0.35% | 22.82 | 23.20 | 110102 | 25293 | 5.76% |
| 2026-01-22 | 22.13 | 23.10 | 0.96 | 4.34% | 22.08 | 23.12 | 148750 | 33901 | 7.78% |
| 2026-01-21 | 21.98 | 22.14 | 0.07 | 0.32% | 21.80 | 22.25 | 65497 | 14462 | 3.42% |
| 2026-01-20 | 21.88 | 22.07 | 0.20 | 0.91% | 21.86 | 22.24 | 71465 | 15765 | 3.74% |
| 2026-01-19 | 21.65 | 21.87 | 0.22 | 1.02% | 21.48 | 21.93 | 52638 | 11476 | 2.75% |
| 2026-01-16 | 22.13 | 21.65 | -0.41 | -1.86% | 21.64 | 22.17 | 63311 | 13786 | 3.31% |
| 2026-01-15 | 21.86 | 22.06 | 0.18 | 0.82% | 21.79 | 22.20 | 67157 | 14798 | 3.51% |
| 2026-01-14 | 21.72 | 21.88 | 0.16 | 0.74% | 21.56 | 22.09 | 76897 | 16813 | 4.02% |
| 2026-01-13 | 22.07 | 21.72 | -0.28 | -1.27% | 21.70 | 22.10 | 59436 | 12991 | 3.11% |
| 2026-01-12 | 21.87 | 22.00 | 0.17 | 0.78% | 21.80 | 22.03 | 61945 | 13566 | 3.24% |
| 2026-01-09 | 21.67 | 21.83 | 0.11 | 0.51% | 21.61 | 21.92 | 52976 | 11536 | 2.77% |
| 2026-01-08 | 21.30 | 21.72 | 0.35 | 1.64% | 21.20 | 21.80 | 57724 | 12469 | 3.02% |
| 2026-01-07 | 21.70 | 21.37 | -0.35 | -1.61% | 21.33 | 21.82 | 73895 | 15889 | 3.86% |
| 2026-01-06 | 21.59 | 21.72 | 0.15 | 0.70% | 21.48 | 21.72 | 44174 | 9554 | 2.31% |
| 2026-01-05 | 21.26 | 21.57 | 0.36 | 1.70% | 21.15 | 21.59 | 40530 | 8692 | 2.12% |
| 2025-12-31 | 21.43 | 21.21 | -0.17 | -0.80% | 21.05 | 21.54 | 41390 | 8789 | 2.16% |
| 2025-12-30 | 21.41 | 21.38 | -0.09 | -0.42% | 21.30 | 21.53 | 40571 | 8686 | 2.12% |
| 2025-12-29 | 21.81 | 21.47 | -0.36 | -1.65% | 21.46 | 21.81 | 48747 | 10524 | 2.55% |
| 2025-12-26 | 21.71 | 21.83 | 0.13 | 0.60% | 21.62 | 21.90 | 43515 | 9460 | 2.27% |
| 2025-12-25 | 21.95 | 21.70 | -0.25 | -1.14% | 21.60 | 21.96 | 54868 | 11903 | 2.87% |
| 2025-12-24 | 21.76 | 21.95 | 0.15 | 0.69% | 21.69 | 21.95 | 28021 | 6118 | 1.46% |
| 2025-12-23 | 22.16 | 21.80 | -0.36 | -1.62% | 21.72 | 22.16 | 36052 | 7884 | 1.88% |
| 2025-12-22 | 22.23 | 22.16 | -0.12 | -0.54% | 22.06 | 22.31 | 33375 | 7393 | 1.74% |
| 2025-12-19 | 22.00 | 22.28 | 0.32 | 1.46% | 21.90 | 22.30 | 42259 | 9378 | 2.21% |
| 2025-12-18 | 21.75 | 21.96 | 0.08 | 0.37% | 21.70 | 22.23 | 44271 | 9756 | 2.31% |
| 2025-12-17 | 21.80 | 21.88 | 0.06 | 0.27% | 21.35 | 21.88 | 55816 | 12038 | 2.92% |
| 2025-12-16 | 21.75 | 21.82 | 0.05 | 0.23% | 21.59 | 21.93 | 45340 | 9878 | 2.37% |
| 2025-12-15 | 21.51 | 21.77 | 0.14 | 0.65% | 21.50 | 22.00 | 45667 | 9966 | 2.39% |
| 2025-12-12 | 21.61 | 21.63 | 0.00 | 0.00% | 21.53 | 21.99 | 58350 | 12691 | 3.05% |
| 2025-12-11 | 21.95 | 21.63 | -0.36 | -1.64% | 21.55 | 21.97 | 45023 | 9779 | 2.35% |
| 2025-12-10 | 21.80 | 21.99 | 0.22 | 1.01% | 21.47 | 22.05 | 66469 | 14455 | 3.48% |
| 2025-12-09 | 22.13 | 21.77 | -0.41 | -1.85% | 21.72 | 22.15 | 47091 | 10300 | 2.46% |
| 2025-12-08 | 22.35 | 22.18 | -0.11 | -0.49% | 22.15 | 22.46 | 46615 | 10393 | 2.44% |
| 2025-12-05 | 22.09 | 22.29 | 0.20 | 0.91% | 21.80 | 22.38 | 51276 | 11338 | 2.68% |
| 2025-12-04 | 22.77 | 22.09 | -0.77 | -3.37% | 21.92 | 22.94 | 77868 | 17319 | 4.07% |
| 2025-12-03 | 23.24 | 22.86 | -0.43 | -1.85% | 22.76 | 23.47 | 55644 | 12784 | 2.91% |
| 2025-12-02 | 23.50 | 23.29 | -0.36 | -1.52% | 23.16 | 23.61 | 47250 | 11042 | 2.47% |
| 2025-12-01 | 23.34 | 23.65 | 0.27 | 1.15% | 23.28 | 23.95 | 52384 | 12417 | 2.74% |
| 2025-11-28 | 23.42 | 23.38 | -0.09 | -0.38% | 23.16 | 23.46 | 49807 | 11603 | 2.60% |
| 2025-11-27 | 23.38 | 23.47 | 0.10 | 0.43% | 23.12 | 23.90 | 48199 | 11336 | 2.52% |
| 2025-11-26 | 23.80 | 23.37 | -0.35 | -1.48% | 23.32 | 24.73 | 56203 | 13333 | 2.94% |
| 2025-11-25 | 23.65 | 23.72 | 0.21 | 0.89% | 23.29 | 23.96 | 53285 | 12620 | 2.79% |
| 2025-11-24 | 23.18 | 23.51 | 0.40 | 1.73% | 23.18 | 23.96 | 66365 | 15666 | 3.47% |
| 2025-11-21 | 23.98 | 23.11 | -1.11 | -4.58% | 23.09 | 24.38 | 79904 | 18830 | 4.18% |
| 2025-11-20 | 24.36 | 24.22 | 0.01 | 0.04% | 23.82 | 24.57 | 66681 | 16112 | 3.49% |
| 2025-11-19 | 24.37 | 24.21 | -0.12 | -0.49% | 23.91 | 24.39 | 59548 | 14375 | 3.11% |
| 2025-11-18 | 24.72 | 24.33 | -0.43 | -1.74% | 24.14 | 24.92 | 86542 | 21155 | 4.52% |
| 2025-11-17 | 24.28 | 24.76 | 0.53 | 2.19% | 24.07 | 24.88 | 110904 | 27237 | 5.80% |
| 2025-11-14 | 23.54 | 24.23 | 0.62 | 2.63% | 23.50 | 24.80 | 128064 | 31120 | 6.70% |
| 2025-11-13 | 23.42 | 23.61 | 0.13 | 0.55% | 23.14 | 23.85 | 62061 | 14571 | 3.24% |
| 2025-11-12 | 23.70 | 23.48 | -0.20 | -0.84% | 23.36 | 23.73 | 55422 | 13031 | 2.90% |
| 2025-11-11 | 23.61 | 23.68 | -0.03 | -0.13% | 23.50 | 23.87 | 72483 | 17175 | 3.79% |
| 2025-11-10 | 23.20 | 23.71 | 0.71 | 3.09% | 22.96 | 23.79 | 99886 | 23430 | 5.22% |
| 2025-11-07 | 22.70 | 23.00 | 0.25 | 1.10% | 22.61 | 23.26 | 63679 | 14649 | 3.33% |
| 2025-11-06 | 23.01 | 22.75 | -0.32 | -1.39% | 22.68 | 23.12 | 54826 | 12509 | 2.87% |
| 2025-11-05 | 22.56 | 23.07 | 0.41 | 1.81% | 22.42 | 23.50 | 87966 | 20368 | 4.60% |
| 2025-11-04 | 22.65 | 22.66 | 0.01 | 0.04% | 22.51 | 22.80 | 45237 | 10238 | 2.37% |
| 2025-11-03 | 22.74 | 22.65 | -0.05 | -0.22% | 22.54 | 22.99 | 64800 | 14706 | 3.39% |
| 2025-10-31 | 22.06 | 22.70 | 1.19 | 5.53% | 21.96 | 23.00 | 157855 | 35729 | 8.25% |
| 2025-10-30 | 21.62 | 21.51 | -0.17 | -0.78% | 21.47 | 21.75 | 32649 | 7054 | 1.71% |
| 2025-10-29 | 21.62 | 21.68 | 0.06 | 0.28% | 21.42 | 21.68 | 32798 | 7065 | 1.71% |
| 2025-10-28 | 21.80 | 21.62 | -0.19 | -0.87% | 21.56 | 21.93 | 39314 | 8541 | 2.06% |
| 2025-10-27 | 21.76 | 21.81 | 0.05 | 0.23% | 21.69 | 21.91 | 42807 | 9324 | 2.24% |