| 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 | 24.28 | 24.08 | 0.25 | 1.05% | 23.73 | 24.38 | 69840 | 16757 | 1.46% |
| 2026-02-02 | 24.42 | 23.83 | -0.73 | -2.97% | 23.81 | 24.86 | 80617 | 19648 | 1.69% |
| 2026-01-30 | 25.49 | 24.56 | -0.66 | -2.62% | 24.13 | 25.49 | 123977 | 30538 | 2.60% |
| 2026-01-29 | 25.02 | 25.22 | 0.11 | 0.44% | 24.55 | 25.65 | 121243 | 30582 | 2.54% |
| 2026-01-28 | 25.50 | 25.11 | -0.38 | -1.49% | 25.06 | 25.78 | 124407 | 31622 | 2.61% |
| 2026-01-27 | 24.41 | 25.49 | 0.93 | 3.79% | 23.71 | 25.80 | 212302 | 53051 | 4.45% |
| 2026-01-26 | 25.00 | 24.56 | -0.49 | -1.96% | 24.34 | 25.14 | 118314 | 29147 | 2.49% |
| 2026-01-23 | 24.68 | 25.05 | 0.38 | 1.54% | 24.62 | 25.06 | 108647 | 27075 | 2.29% |
| 2026-01-22 | 25.10 | 24.67 | -0.16 | -0.64% | 24.51 | 25.19 | 103024 | 25485 | 2.17% |
| 2026-01-21 | 25.09 | 24.83 | 0.24 | 0.98% | 24.16 | 25.30 | 199975 | 49482 | 4.21% |
| 2026-01-20 | 24.90 | 24.59 | -0.25 | -1.01% | 24.40 | 24.96 | 73440 | 18094 | 1.55% |
| 2026-01-19 | 24.65 | 24.84 | 0.25 | 1.02% | 24.53 | 24.90 | 75019 | 18595 | 1.58% |
| 2026-01-16 | 24.66 | 24.59 | 0.03 | 0.12% | 24.31 | 24.82 | 80530 | 19798 | 1.69% |
| 2026-01-15 | 25.05 | 24.56 | -0.83 | -3.27% | 24.36 | 25.30 | 138328 | 34196 | 2.96% |
| 2026-01-14 | 25.44 | 25.39 | -0.02 | -0.08% | 25.08 | 26.47 | 197750 | 51042 | 4.23% |
| 2026-01-13 | 26.83 | 25.41 | -1.57 | -5.82% | 25.38 | 26.83 | 178909 | 46556 | 3.83% |
| 2026-01-12 | 26.36 | 26.98 | 0.60 | 2.27% | 26.20 | 27.08 | 184916 | 49240 | 4.02% |
| 2026-01-09 | 26.23 | 26.38 | 0.11 | 0.42% | 26.11 | 26.75 | 120561 | 31747 | 2.62% |
| 2026-01-08 | 26.62 | 26.27 | -0.78 | -2.88% | 26.12 | 27.19 | 172546 | 45877 | 3.75% |
| 2026-01-07 | 27.51 | 27.05 | -0.57 | -2.06% | 26.98 | 28.04 | 151842 | 41577 | 3.30% |
| 2026-01-06 | 27.31 | 27.62 | 0.32 | 1.17% | 26.92 | 28.30 | 224203 | 61650 | 4.88% |
| 2026-01-05 | 27.13 | 27.30 | 0.23 | 0.85% | 26.82 | 27.84 | 136191 | 37316 | 2.96% |
| 2025-12-31 | 28.38 | 27.07 | -1.60 | -5.58% | 26.98 | 28.63 | 232308 | 63809 | 5.05% |
| 2025-12-30 | 28.51 | 28.67 | -0.18 | -0.62% | 28.17 | 29.10 | 197959 | 56664 | 4.36% |
| 2025-12-29 | 28.96 | 28.85 | -0.17 | -0.59% | 28.31 | 29.54 | 263542 | 76095 | 5.81% |
| 2025-12-26 | 28.59 | 29.02 | 0.02 | 0.07% | 28.33 | 30.19 | 347001 | 101555 | 7.80% |
| 2025-12-25 | 29.22 | 29.00 | -0.21 | -0.72% | 28.67 | 30.09 | 383991 | 112244 | 8.63% |
| 2025-12-24 | 26.43 | 29.21 | 2.66 | 10.02% | 26.30 | 29.21 | 304542 | 85796 | 6.84% |
| 2025-12-23 | 26.94 | 26.55 | -0.52 | -1.92% | 26.41 | 27.16 | 142789 | 38100 | 3.21% |
| 2025-12-22 | 26.90 | 27.07 | -0.14 | -0.51% | 26.71 | 27.64 | 162685 | 44068 | 3.66% |
| 2025-12-19 | 27.31 | 27.21 | -0.58 | -2.09% | 26.30 | 27.40 | 224655 | 60511 | 5.05% |
| 2025-12-18 | 28.75 | 27.79 | -1.68 | -5.70% | 27.58 | 28.90 | 233989 | 65380 | 5.26% |
| 2025-12-17 | 29.00 | 29.47 | -0.21 | -0.71% | 28.28 | 30.18 | 303651 | 88410 | 6.82% |
| 2025-12-16 | 27.81 | 29.68 | 1.81 | 6.49% | 27.38 | 30.60 | 359216 | 105236 | 8.07% |
| 2025-12-15 | 28.61 | 27.87 | -0.79 | -2.76% | 27.40 | 28.80 | 205729 | 57781 | 4.62% |
| 2025-12-12 | 27.56 | 28.66 | 1.23 | 4.48% | 27.50 | 29.50 | 320580 | 91714 | 7.20% |
| 2025-12-11 | 28.76 | 27.43 | -2.42 | -8.11% | 27.38 | 29.22 | 323378 | 90185 | 7.27% |
| 2025-12-10 | 29.00 | 29.85 | -0.58 | -1.91% | 27.82 | 30.30 | 450316 | 130794 | 10.12% |
| 2025-12-09 | 29.21 | 30.43 | 1.05 | 3.57% | 29.00 | 32.28 | 556318 | 171439 | 12.50% |
| 2025-12-08 | 29.38 | 29.38 | 2.67 | 10.00% | 29.38 | 29.38 | 67577 | 19854 | 1.52% |
| 2025-12-05 | 24.05 | 26.71 | 2.43 | 10.01% | 23.81 | 26.71 | 280821 | 70515 | 6.31% |
| 2025-12-04 | 22.69 | 24.28 | 1.35 | 5.89% | 22.33 | 25.22 | 306484 | 73912 | 6.89% |
| 2025-12-03 | 22.31 | 22.93 | 0.80 | 3.62% | 22.11 | 24.34 | 209307 | 48917 | 4.70% |
| 2025-12-02 | 22.06 | 22.13 | 0.07 | 0.32% | 21.66 | 22.58 | 72838 | 16077 | 1.64% |
| 2025-12-01 | 22.07 | 22.06 | -0.23 | -1.03% | 21.92 | 22.40 | 69945 | 15461 | 1.57% |
| 2025-11-28 | 21.56 | 22.29 | 0.79 | 3.67% | 21.45 | 22.50 | 91849 | 20277 | 2.06% |
| 2025-11-27 | 21.16 | 21.50 | 0.20 | 0.94% | 21.09 | 21.86 | 69371 | 14985 | 1.56% |
| 2025-11-26 | 21.30 | 21.30 | -0.15 | -0.70% | 21.22 | 21.58 | 50668 | 10832 | 1.14% |
| 2025-11-25 | 21.30 | 21.45 | 0.22 | 1.04% | 21.21 | 21.63 | 68970 | 14793 | 1.55% |
| 2025-11-24 | 21.38 | 21.23 | 0.18 | 0.86% | 20.74 | 21.44 | 75896 | 16004 | 1.71% |
| 2025-11-21 | 21.91 | 21.05 | -1.41 | -6.28% | 20.96 | 22.43 | 149089 | 31991 | 3.35% |
| 2025-11-20 | 23.70 | 22.46 | -0.60 | -2.60% | 22.35 | 23.70 | 171779 | 39072 | 3.86% |
| 2025-11-19 | 25.35 | 23.06 | -2.56 | -9.99% | 23.06 | 26.29 | 253327 | 62287 | 5.69% |
| 2025-11-18 | 25.31 | 25.62 | 0.06 | 0.23% | 25.03 | 26.47 | 199313 | 51487 | 4.48% |
| 2025-11-17 | 25.64 | 25.56 | 0.18 | 0.71% | 24.83 | 25.66 | 136609 | 34682 | 3.07% |
| 2025-11-14 | 25.62 | 25.38 | -1.12 | -4.23% | 25.36 | 26.19 | 210056 | 53876 | 4.72% |
| 2025-11-13 | 24.55 | 26.50 | 1.98 | 8.08% | 24.40 | 26.97 | 342006 | 88268 | 7.68% |
| 2025-11-12 | 24.68 | 24.52 | -0.29 | -1.17% | 24.30 | 24.81 | 108885 | 26710 | 2.45% |
| 2025-11-11 | 25.11 | 24.81 | -0.30 | -1.19% | 24.40 | 25.11 | 206288 | 50835 | 4.64% |
| 2025-11-10 | 23.13 | 25.11 | 2.28 | 9.99% | 23.03 | 25.11 | 242802 | 58351 | 5.46% |
| 2025-11-07 | 22.85 | 22.83 | -0.25 | -1.08% | 22.60 | 23.20 | 87502 | 19998 | 1.97% |
| 2025-11-06 | 22.97 | 23.08 | 0.27 | 1.18% | 22.84 | 23.55 | 113070 | 26144 | 2.54% |
| 2025-11-05 | 22.54 | 22.81 | -0.16 | -0.70% | 22.54 | 23.15 | 84783 | 19390 | 1.91% |
| 2025-11-04 | 22.93 | 22.97 | -0.10 | -0.43% | 22.75 | 23.40 | 96069 | 22106 | 2.16% |
| 2025-11-03 | 23.44 | 23.07 | -0.52 | -2.20% | 22.93 | 23.50 | 107553 | 24883 | 2.42% |
| 2025-10-31 | 23.65 | 23.59 | 0.16 | 0.68% | 23.32 | 23.99 | 135287 | 31937 | 3.04% |
| 2025-10-30 | 24.50 | 23.43 | -1.87 | -7.39% | 23.34 | 24.60 | 214079 | 50745 | 4.81% |
| 2025-10-29 | 24.03 | 25.30 | 1.01 | 4.16% | 23.88 | 26.26 | 341907 | 84763 | 7.68% |
| 2025-10-28 | 22.97 | 24.29 | 1.32 | 5.75% | 22.61 | 25.27 | 354314 | 86095 | 7.96% |
| 2025-10-27 | 23.26 | 22.97 | -0.27 | -1.16% | 22.66 | 23.50 | 151948 | 34984 | 3.41% |