| 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 | 22.43 | 23.05 | 0.94 | 4.25% | 22.19 | 23.13 | 86574 | 19684 | 3.01% |
| 2026-02-02 | 22.58 | 22.11 | -0.69 | -3.03% | 22.10 | 22.89 | 72893 | 16393 | 2.53% |
| 2026-01-30 | 22.88 | 22.80 | 0.22 | 0.97% | 22.18 | 23.10 | 93233 | 21146 | 3.24% |
| 2026-01-29 | 22.98 | 22.58 | -0.61 | -2.63% | 22.50 | 23.28 | 96757 | 22081 | 3.36% |
| 2026-01-28 | 23.72 | 23.19 | -0.52 | -2.19% | 23.12 | 23.72 | 89622 | 20842 | 3.11% |
| 2026-01-27 | 23.98 | 23.71 | -0.50 | -2.07% | 22.54 | 23.99 | 157071 | 36498 | 5.45% |
| 2026-01-26 | 25.02 | 24.21 | -0.79 | -3.16% | 23.97 | 25.22 | 152472 | 37398 | 5.29% |
| 2026-01-23 | 24.70 | 25.00 | 0.32 | 1.30% | 24.62 | 25.10 | 144725 | 36059 | 5.02% |
| 2026-01-22 | 24.75 | 24.68 | -0.25 | -1.00% | 24.55 | 25.20 | 138149 | 34211 | 4.80% |
| 2026-01-21 | 25.11 | 24.93 | -0.56 | -2.20% | 24.40 | 25.27 | 196622 | 48975 | 6.83% |
| 2026-01-20 | 25.00 | 25.49 | 0.56 | 2.25% | 24.70 | 26.10 | 318043 | 80611 | 11.04% |
| 2026-01-19 | 24.61 | 24.93 | 0.54 | 2.21% | 24.42 | 25.28 | 210178 | 52226 | 7.30% |
| 2026-01-16 | 24.02 | 24.39 | 0.53 | 2.22% | 23.68 | 24.52 | 193623 | 46953 | 6.72% |
| 2026-01-15 | 23.54 | 23.86 | 0.08 | 0.34% | 23.45 | 24.14 | 91659 | 21860 | 3.18% |
| 2026-01-14 | 23.63 | 23.78 | 0.18 | 0.76% | 23.28 | 24.19 | 148246 | 35338 | 5.15% |
| 2026-01-13 | 24.66 | 23.60 | -1.09 | -4.41% | 23.56 | 24.66 | 163971 | 39506 | 5.69% |
| 2026-01-12 | 24.13 | 24.69 | 0.52 | 2.15% | 23.96 | 24.88 | 207013 | 50773 | 7.19% |
| 2026-01-09 | 23.88 | 24.17 | 0.18 | 0.75% | 23.83 | 24.45 | 134799 | 32639 | 4.68% |
| 2026-01-08 | 24.01 | 23.99 | -0.07 | -0.29% | 23.87 | 24.28 | 117567 | 28318 | 4.08% |
| 2026-01-07 | 24.49 | 24.06 | -0.39 | -1.60% | 23.82 | 24.49 | 154230 | 37223 | 5.35% |
| 2026-01-06 | 24.32 | 24.45 | 0.23 | 0.95% | 24.16 | 24.67 | 155465 | 37929 | 5.40% |
| 2026-01-05 | 24.30 | 24.22 | -0.28 | -1.14% | 24.00 | 24.41 | 168163 | 40669 | 5.84% |
| 2025-12-31 | 24.63 | 24.50 | -0.49 | -1.96% | 24.31 | 24.98 | 205139 | 50484 | 7.12% |
| 2025-12-30 | 23.50 | 24.99 | 1.28 | 5.40% | 23.25 | 25.97 | 360984 | 88959 | 12.53% |
| 2025-12-29 | 23.60 | 23.71 | 0.31 | 1.32% | 23.18 | 24.08 | 200041 | 47407 | 6.94% |
| 2025-12-26 | 23.60 | 23.40 | -0.20 | -0.85% | 23.28 | 24.09 | 190305 | 44838 | 6.61% |
| 2025-12-25 | 22.89 | 23.60 | 0.60 | 2.61% | 22.75 | 23.80 | 189493 | 44359 | 6.58% |
| 2025-12-24 | 23.02 | 23.00 | -0.15 | -0.65% | 22.82 | 23.23 | 140077 | 32168 | 4.86% |
| 2025-12-23 | 22.46 | 23.15 | 0.80 | 3.58% | 22.12 | 23.48 | 220952 | 50749 | 7.67% |
| 2025-12-22 | 22.26 | 22.35 | 0.25 | 1.13% | 22.15 | 22.48 | 61356 | 13713 | 2.13% |
| 2025-12-19 | 21.89 | 22.10 | 0.20 | 0.91% | 21.89 | 22.24 | 51174 | 11302 | 1.78% |
| 2025-12-18 | 22.00 | 21.90 | -0.31 | -1.40% | 21.90 | 22.66 | 74122 | 16510 | 2.57% |
| 2025-12-17 | 21.77 | 22.21 | 0.44 | 2.02% | 21.46 | 22.30 | 80875 | 17700 | 2.81% |
| 2025-12-16 | 22.40 | 21.77 | -0.71 | -3.16% | 21.56 | 22.40 | 73860 | 16123 | 2.56% |
| 2025-12-15 | 22.32 | 22.48 | 0.16 | 0.72% | 22.21 | 22.83 | 68276 | 15377 | 2.37% |
| 2025-12-12 | 22.50 | 22.32 | -0.18 | -0.80% | 22.25 | 22.54 | 61832 | 13845 | 2.15% |
| 2025-12-11 | 22.90 | 22.50 | -0.31 | -1.36% | 22.50 | 23.04 | 65230 | 14774 | 2.26% |
| 2025-12-10 | 22.62 | 22.81 | 0.03 | 0.13% | 22.50 | 22.98 | 64272 | 14618 | 2.23% |
| 2025-12-09 | 22.89 | 22.78 | -0.32 | -1.39% | 22.73 | 23.17 | 66777 | 15308 | 2.32% |
| 2025-12-08 | 22.85 | 23.10 | 0.26 | 1.14% | 22.72 | 23.15 | 95843 | 22021 | 3.33% |
| 2025-12-05 | 22.24 | 22.84 | 0.52 | 2.33% | 22.06 | 22.98 | 117425 | 26702 | 4.08% |
| 2025-12-04 | 23.21 | 22.32 | 0.02 | 0.09% | 22.06 | 23.23 | 111090 | 25020 | 3.86% |
| 2025-12-03 | 22.68 | 22.30 | -0.38 | -1.68% | 22.13 | 22.79 | 69978 | 15641 | 2.43% |
| 2025-12-02 | 23.10 | 22.68 | -0.50 | -2.16% | 22.64 | 23.10 | 81346 | 18513 | 2.82% |
| 2025-12-01 | 23.00 | 23.18 | 0.28 | 1.22% | 22.96 | 23.33 | 89382 | 20690 | 3.10% |
| 2025-11-28 | 22.49 | 22.90 | 0.43 | 1.91% | 22.42 | 22.95 | 96370 | 21910 | 3.35% |
| 2025-11-27 | 22.41 | 22.47 | -0.05 | -0.22% | 22.41 | 23.12 | 99620 | 22642 | 3.46% |
| 2025-11-26 | 22.31 | 22.52 | 0.05 | 0.22% | 22.21 | 23.05 | 118268 | 26760 | 4.11% |
| 2025-11-25 | 22.12 | 22.47 | 0.57 | 2.60% | 21.88 | 22.75 | 119206 | 26703 | 4.14% |
| 2025-11-24 | 22.20 | 21.90 | -0.14 | -0.64% | 21.19 | 22.31 | 111649 | 24237 | 3.88% |
| 2025-11-21 | 23.60 | 22.04 | -1.96 | -8.17% | 22.00 | 23.65 | 159233 | 35935 | 5.53% |
| 2025-11-20 | 24.40 | 24.00 | -0.72 | -2.91% | 24.00 | 24.69 | 96062 | 23287 | 3.33% |
| 2025-11-19 | 24.47 | 24.72 | 0.25 | 1.02% | 23.93 | 24.91 | 134914 | 32879 | 4.68% |
| 2025-11-18 | 25.99 | 24.47 | -1.83 | -6.96% | 24.40 | 25.99 | 224882 | 56195 | 7.81% |
| 2025-11-17 | 25.80 | 26.30 | 0.21 | 0.80% | 24.91 | 26.70 | 274593 | 70406 | 9.53% |
| 2025-11-14 | 27.00 | 26.09 | -1.78 | -6.39% | 26.00 | 27.48 | 280900 | 74638 | 9.75% |
| 2025-11-13 | 26.58 | 27.87 | 1.06 | 3.95% | 26.49 | 28.28 | 371781 | 102622 | 12.91% |
| 2025-11-12 | 27.73 | 26.81 | -1.30 | -4.62% | 26.01 | 27.75 | 321383 | 85441 | 11.16% |
| 2025-11-11 | 27.38 | 28.11 | 0.18 | 0.64% | 26.90 | 29.00 | 479398 | 133594 | 16.64% |
| 2025-11-10 | 27.20 | 27.93 | 0.80 | 2.95% | 27.10 | 28.50 | 667776 | 186816 | 23.18% |
| 2025-11-07 | 24.96 | 27.13 | 2.47 | 10.02% | 24.80 | 27.13 | 396824 | 104200 | 13.77% |
| 2025-11-06 | 24.08 | 24.66 | 0.59 | 2.45% | 24.08 | 24.97 | 128541 | 31529 | 4.46% |
| 2025-11-05 | 23.68 | 24.07 | -0.12 | -0.50% | 23.55 | 24.16 | 87228 | 20856 | 3.03% |
| 2025-11-04 | 25.11 | 24.19 | -1.17 | -4.61% | 24.08 | 25.49 | 165668 | 40488 | 5.75% |
| 2025-11-03 | 26.02 | 25.36 | -0.87 | -3.32% | 24.88 | 26.14 | 204894 | 51699 | 7.11% |
| 2025-10-31 | 25.26 | 26.23 | 1.10 | 4.38% | 25.20 | 26.35 | 313182 | 81812 | 10.87% |
| 2025-10-30 | 25.75 | 25.13 | -0.82 | -3.16% | 25.03 | 25.99 | 160809 | 40860 | 5.58% |
| 2025-10-29 | 25.77 | 25.95 | 0.35 | 1.37% | 25.26 | 26.15 | 224520 | 57694 | 7.79% |
| 2025-10-28 | 25.25 | 25.60 | 0.34 | 1.35% | 24.90 | 25.88 | 192722 | 49139 | 6.69% |
| 2025-10-27 | 25.10 | 25.26 | 0.34 | 1.36% | 25.01 | 25.77 | 146685 | 37119 | 5.09% |