| 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 | 23.02 | 23.33 | 0.62 | 2.73% | 22.71 | 23.35 | 393220 | 90668 | 2.29% |
| 2026-02-02 | 23.30 | 22.71 | -0.72 | -3.07% | 22.71 | 23.55 | 437764 | 101331 | 2.55% |
| 2026-01-30 | 23.63 | 23.43 | -0.23 | -0.97% | 22.88 | 23.80 | 476603 | 111363 | 2.78% |
| 2026-01-29 | 24.09 | 23.66 | -0.54 | -2.23% | 23.60 | 24.18 | 457235 | 109028 | 2.67% |
| 2026-01-28 | 24.24 | 24.20 | -0.25 | -1.02% | 23.96 | 24.49 | 373809 | 90233 | 2.18% |
| 2026-01-27 | 24.84 | 24.45 | -0.26 | -1.05% | 23.52 | 24.84 | 587737 | 141565 | 3.43% |
| 2026-01-26 | 25.50 | 24.71 | -0.65 | -2.56% | 24.51 | 25.62 | 660636 | 164416 | 3.85% |
| 2026-01-23 | 24.30 | 25.36 | 1.09 | 4.49% | 24.24 | 25.44 | 790454 | 197142 | 4.61% |
| 2026-01-22 | 24.52 | 24.27 | -0.19 | -0.78% | 24.17 | 24.87 | 383834 | 93343 | 2.24% |
| 2026-01-21 | 23.99 | 24.46 | 0.31 | 1.28% | 23.90 | 24.56 | 386775 | 94374 | 2.26% |
| 2026-01-20 | 24.95 | 24.15 | -0.76 | -3.05% | 23.81 | 24.99 | 736591 | 178400 | 4.30% |
| 2026-01-19 | 25.06 | 24.91 | -0.13 | -0.52% | 24.66 | 25.18 | 510167 | 127148 | 2.98% |
| 2026-01-16 | 25.24 | 25.04 | 0.10 | 0.40% | 24.81 | 25.38 | 589233 | 147492 | 3.44% |
| 2026-01-15 | 24.60 | 24.94 | 0.31 | 1.26% | 24.50 | 25.45 | 660731 | 165274 | 3.86% |
| 2026-01-14 | 24.40 | 24.63 | 0.13 | 0.53% | 24.31 | 25.24 | 772939 | 191418 | 4.51% |
| 2026-01-13 | 25.39 | 24.50 | -0.93 | -3.66% | 24.41 | 25.66 | 821373 | 204688 | 4.79% |
| 2026-01-12 | 25.30 | 25.43 | -0.19 | -0.74% | 24.19 | 25.48 | 1086849 | 270209 | 6.34% |
| 2026-01-09 | 25.51 | 25.62 | 0.12 | 0.47% | 25.24 | 25.90 | 530039 | 135612 | 3.09% |
| 2026-01-08 | 25.60 | 25.50 | -0.36 | -1.39% | 25.31 | 25.93 | 508905 | 130393 | 2.97% |
| 2026-01-07 | 26.38 | 25.86 | -0.57 | -2.16% | 25.51 | 26.62 | 734439 | 190397 | 4.29% |
| 2026-01-06 | 25.98 | 26.43 | 0.51 | 1.97% | 25.98 | 26.64 | 567145 | 149212 | 3.31% |
| 2026-01-05 | 26.15 | 25.92 | -0.23 | -0.88% | 25.62 | 26.41 | 782496 | 202495 | 4.57% |
| 2025-12-31 | 27.28 | 26.15 | -1.04 | -3.82% | 26.00 | 27.35 | 624051 | 164839 | 3.64% |
| 2025-12-30 | 26.00 | 27.19 | 0.83 | 3.15% | 25.99 | 27.42 | 967443 | 259298 | 5.64% |
| 2025-12-29 | 25.00 | 26.36 | -3.39 | -11.39% | 25.00 | 27.21 | 1584174 | 414986 | 9.24% |
| 2025-12-26 | 29.92 | 29.75 | 0.22 | 0.75% | 29.53 | 30.38 | 598553 | 179009 | 3.49% |
| 2025-12-25 | 29.61 | 29.53 | -0.22 | -0.74% | 29.24 | 29.66 | 358832 | 105737 | 2.09% |
| 2025-12-24 | 29.63 | 29.75 | -0.09 | -0.30% | 29.38 | 29.92 | 483304 | 143245 | 2.82% |
| 2025-12-23 | 29.36 | 29.84 | 0.57 | 1.95% | 29.26 | 30.26 | 553663 | 164896 | 3.23% |
| 2025-12-22 | 28.77 | 29.27 | 0.77 | 2.70% | 28.60 | 29.45 | 417087 | 121850 | 2.43% |
| 2025-12-19 | 28.61 | 28.50 | 0.02 | 0.07% | 28.33 | 28.87 | 257922 | 73719 | 1.50% |
| 2025-12-18 | 28.77 | 28.48 | -0.59 | -2.03% | 28.45 | 29.07 | 282284 | 80987 | 1.65% |
| 2025-12-17 | 27.94 | 29.07 | 1.18 | 4.23% | 27.94 | 29.25 | 485299 | 139537 | 2.83% |
| 2025-12-16 | 28.40 | 27.89 | -0.69 | -2.41% | 27.51 | 28.63 | 414524 | 115842 | 2.42% |
| 2025-12-15 | 29.31 | 28.58 | -1.02 | -3.45% | 28.45 | 29.45 | 471436 | 136003 | 2.75% |
| 2025-12-12 | 28.85 | 29.60 | 0.80 | 2.78% | 28.45 | 29.78 | 614313 | 179136 | 3.58% |
| 2025-12-11 | 29.08 | 28.80 | -0.21 | -0.72% | 28.80 | 29.75 | 510354 | 149859 | 2.98% |
| 2025-12-10 | 29.00 | 29.01 | -0.11 | -0.38% | 28.44 | 29.17 | 391211 | 112562 | 2.28% |
| 2025-12-09 | 29.30 | 29.12 | -0.28 | -0.95% | 28.86 | 29.81 | 474267 | 138591 | 2.77% |
| 2025-12-08 | 29.21 | 29.40 | 0.35 | 1.20% | 28.91 | 29.72 | 457178 | 134472 | 2.67% |
| 2025-12-05 | 29.08 | 29.05 | -0.06 | -0.21% | 28.54 | 29.25 | 336718 | 97592 | 1.96% |
| 2025-12-04 | 29.00 | 29.11 | 0.18 | 0.62% | 28.47 | 29.23 | 313388 | 90568 | 1.83% |
| 2025-12-03 | 29.25 | 28.93 | -0.26 | -0.89% | 28.83 | 29.75 | 412376 | 120509 | 2.41% |
| 2025-12-02 | 29.48 | 29.19 | -0.44 | -1.48% | 28.99 | 29.55 | 358413 | 104660 | 2.09% |
| 2025-12-01 | 29.78 | 29.63 | 0.14 | 0.47% | 29.27 | 29.97 | 473157 | 139834 | 2.76% |
| 2025-11-28 | 29.14 | 29.49 | 0.21 | 0.72% | 28.85 | 29.77 | 519732 | 152491 | 3.03% |
| 2025-11-27 | 28.78 | 29.28 | 0.49 | 1.70% | 28.67 | 30.44 | 746480 | 221357 | 4.36% |
| 2025-11-26 | 28.63 | 28.79 | 0.15 | 0.52% | 28.20 | 29.15 | 471120 | 135435 | 2.75% |
| 2025-11-25 | 28.50 | 28.64 | 0.40 | 1.42% | 28.35 | 29.28 | 509919 | 146861 | 2.98% |
| 2025-11-24 | 28.39 | 28.24 | 0.14 | 0.50% | 27.88 | 28.60 | 448311 | 126792 | 2.62% |
| 2025-11-21 | 29.30 | 28.10 | -1.91 | -6.36% | 28.09 | 29.70 | 700798 | 200648 | 4.09% |
| 2025-11-20 | 31.10 | 30.01 | -0.87 | -2.82% | 29.84 | 31.25 | 649871 | 197785 | 3.79% |
| 2025-11-19 | 31.01 | 30.88 | -0.32 | -1.03% | 30.69 | 31.69 | 506526 | 157395 | 2.96% |
| 2025-11-18 | 31.68 | 31.20 | -0.67 | -2.10% | 30.66 | 32.38 | 705244 | 221333 | 4.12% |
| 2025-11-17 | 32.00 | 31.87 | -0.23 | -0.72% | 31.03 | 32.43 | 783442 | 246886 | 4.57% |
| 2025-11-14 | 33.00 | 32.10 | -1.90 | -5.59% | 32.08 | 33.40 | 726155 | 236728 | 4.24% |
| 2025-11-13 | 32.30 | 34.00 | 1.70 | 5.26% | 32.15 | 34.97 | 1020698 | 344041 | 5.96% |
| 2025-11-12 | 33.50 | 32.30 | -1.57 | -4.64% | 31.82 | 33.64 | 792596 | 257518 | 4.62% |
| 2025-11-11 | 34.98 | 33.87 | -0.10 | -0.29% | 33.72 | 34.98 | 606131 | 207209 | 3.54% |
| 2025-11-10 | 36.54 | 33.97 | -2.56 | -7.01% | 33.78 | 37.20 | 1019070 | 354409 | 5.95% |
| 2025-11-07 | 36.66 | 36.53 | -0.15 | -0.41% | 36.14 | 37.35 | 810497 | 297833 | 4.73% |
| 2025-11-06 | 36.17 | 36.68 | 0.51 | 1.41% | 35.58 | 37.07 | 814180 | 295925 | 4.75% |
| 2025-11-05 | 33.00 | 36.17 | 2.36 | 6.98% | 32.85 | 36.80 | 1210117 | 424807 | 7.06% |
| 2025-11-04 | 35.56 | 33.81 | -2.02 | -5.64% | 33.42 | 35.95 | 803419 | 276279 | 4.69% |
| 2025-11-03 | 35.52 | 35.83 | -0.02 | -0.06% | 34.90 | 36.52 | 845125 | 300850 | 4.93% |
| 2025-10-31 | 36.58 | 35.85 | -0.75 | -2.05% | 35.85 | 37.20 | 1169922 | 427526 | 6.83% |
| 2025-10-30 | 33.61 | 36.60 | 3.37 | 10.14% | 33.41 | 37.90 | 1846492 | 670890 | 10.77% |
| 2025-10-29 | 31.19 | 33.23 | 2.05 | 6.57% | 31.09 | 33.33 | 994621 | 323079 | 5.80% |
| 2025-10-28 | 30.88 | 31.18 | 0.18 | 0.58% | 30.40 | 31.88 | 616375 | 191806 | 3.60% |
| 2025-10-27 | 31.68 | 31.00 | -0.30 | -0.96% | 30.65 | 31.89 | 762671 | 238165 | 4.45% |