| 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 | 25.41 | 25.67 | 0.40 | 1.58% | 24.73 | 25.79 | 139400 | 35391 | 8.86% |
| 2026-02-02 | 26.44 | 25.27 | -1.16 | -4.39% | 25.20 | 26.50 | 170329 | 43982 | 10.82% |
| 2026-01-30 | 24.97 | 26.43 | 1.56 | 6.27% | 24.55 | 26.50 | 264504 | 68267 | 16.81% |
| 2026-01-29 | 24.40 | 24.87 | 0.22 | 0.89% | 23.71 | 25.50 | 144019 | 35965 | 9.15% |
| 2026-01-28 | 24.46 | 24.65 | 0.18 | 0.74% | 24.33 | 25.17 | 94810 | 23392 | 6.03% |
| 2026-01-27 | 24.24 | 24.47 | -0.14 | -0.57% | 23.61 | 24.72 | 95234 | 22905 | 6.05% |
| 2026-01-26 | 25.62 | 24.61 | -0.85 | -3.34% | 24.16 | 25.62 | 145412 | 35891 | 9.24% |
| 2026-01-23 | 24.98 | 25.46 | 0.50 | 2.00% | 24.65 | 25.50 | 125644 | 31818 | 7.98% |
| 2026-01-22 | 25.12 | 24.96 | -0.15 | -0.60% | 24.90 | 25.55 | 90674 | 22685 | 5.76% |
| 2026-01-21 | 25.00 | 25.11 | -0.13 | -0.52% | 24.61 | 25.39 | 109054 | 27270 | 6.93% |
| 2026-01-20 | 25.02 | 25.24 | 0.23 | 0.92% | 24.75 | 25.58 | 142059 | 35687 | 9.03% |
| 2026-01-19 | 24.51 | 25.01 | -1.16 | -4.43% | 24.51 | 25.24 | 172457 | 43037 | 10.96% |
| 2026-01-16 | 27.00 | 26.17 | -0.89 | -3.29% | 25.84 | 27.05 | 179443 | 47100 | 11.40% |
| 2026-01-15 | 28.00 | 27.06 | -1.07 | -3.80% | 26.49 | 28.00 | 229021 | 61913 | 14.55% |
| 2026-01-14 | 27.68 | 28.13 | 0.90 | 3.31% | 27.52 | 29.15 | 343475 | 97338 | 21.83% |
| 2026-01-13 | 29.64 | 27.23 | -1.61 | -5.58% | 27.12 | 30.83 | 342986 | 97517 | 21.80% |
| 2026-01-12 | 27.80 | 28.84 | 1.92 | 7.13% | 27.55 | 29.37 | 372552 | 105866 | 23.68% |
| 2026-01-09 | 25.49 | 26.92 | 1.32 | 5.16% | 25.28 | 27.26 | 323335 | 85586 | 20.55% |
| 2026-01-08 | 25.21 | 25.60 | 0.20 | 0.79% | 24.96 | 25.85 | 142689 | 36399 | 9.07% |
| 2026-01-07 | 26.00 | 25.40 | -0.58 | -2.23% | 25.31 | 26.04 | 164944 | 42278 | 10.48% |
| 2026-01-06 | 25.59 | 25.98 | 0.20 | 0.78% | 25.49 | 26.20 | 241662 | 62395 | 15.36% |
| 2026-01-05 | 24.94 | 25.78 | 1.75 | 7.28% | 24.70 | 25.78 | 289991 | 73899 | 18.43% |
| 2025-12-31 | 24.02 | 24.03 | -0.05 | -0.21% | 23.66 | 24.50 | 116596 | 28041 | 7.41% |
| 2025-12-30 | 24.08 | 24.08 | -0.17 | -0.70% | 24.01 | 24.46 | 107948 | 26099 | 6.86% |
| 2025-12-29 | 24.79 | 24.25 | -0.70 | -2.81% | 24.21 | 25.19 | 137091 | 33613 | 8.71% |
| 2025-12-26 | 24.75 | 24.95 | 0.20 | 0.81% | 24.43 | 25.46 | 177845 | 44470 | 11.30% |
| 2025-12-25 | 24.67 | 24.75 | 0.14 | 0.57% | 24.40 | 24.85 | 122342 | 30133 | 7.77% |
| 2025-12-24 | 24.16 | 24.61 | 0.43 | 1.78% | 24.03 | 24.65 | 130071 | 31833 | 8.27% |
| 2025-12-23 | 25.00 | 24.18 | -0.91 | -3.63% | 24.00 | 25.04 | 166698 | 40496 | 10.57% |
| 2025-12-22 | 24.31 | 25.09 | 0.66 | 2.70% | 24.31 | 25.45 | 165662 | 41635 | 10.51% |
| 2025-12-19 | 24.90 | 24.43 | -0.20 | -0.81% | 24.39 | 24.98 | 119901 | 29467 | 7.60% |
| 2025-12-18 | 25.00 | 24.63 | -0.87 | -3.41% | 24.61 | 25.25 | 144219 | 35938 | 9.15% |
| 2025-12-17 | 24.50 | 25.50 | 0.87 | 3.53% | 24.40 | 25.64 | 189341 | 47274 | 12.01% |
| 2025-12-16 | 24.83 | 24.63 | -0.45 | -1.79% | 24.28 | 25.47 | 184495 | 45852 | 11.70% |
| 2025-12-15 | 26.02 | 25.08 | -1.94 | -7.18% | 24.95 | 26.11 | 284159 | 72426 | 18.02% |
| 2025-12-12 | 29.15 | 27.02 | -2.73 | -9.18% | 26.62 | 29.17 | 403939 | 110381 | 25.62% |
| 2025-12-11 | 30.14 | 29.75 | -0.75 | -2.46% | 29.29 | 31.24 | 416466 | 125625 | 26.41% |
| 2025-12-10 | 28.69 | 30.50 | 1.42 | 4.88% | 28.50 | 31.36 | 558841 | 168764 | 35.44% |
| 2025-12-09 | 29.92 | 29.08 | -1.52 | -4.97% | 29.01 | 30.70 | 400238 | 118527 | 25.38% |
| 2025-12-08 | 29.09 | 30.60 | 1.04 | 3.52% | 28.50 | 31.35 | 610601 | 184460 | 38.73% |
| 2025-12-05 | 32.87 | 29.56 | -2.30 | -7.22% | 28.80 | 34.50 | 725520 | 221113 | 46.01% |
| 2025-12-04 | 27.58 | 31.86 | 5.31 | 20.00% | 27.51 | 31.86 | 555486 | 164655 | 35.23% |
| 2025-12-03 | 27.66 | 26.55 | -0.98 | -3.56% | 26.46 | 28.18 | 240617 | 65138 | 15.26% |
| 2025-12-02 | 27.80 | 27.53 | -0.43 | -1.54% | 27.14 | 28.00 | 164210 | 45199 | 10.41% |
| 2025-12-01 | 28.64 | 27.96 | -0.80 | -2.78% | 27.80 | 29.18 | 240472 | 68129 | 15.25% |
| 2025-11-28 | 28.50 | 28.76 | 0.65 | 2.31% | 27.90 | 29.60 | 283189 | 80881 | 17.96% |
| 2025-11-27 | 28.86 | 28.11 | -0.81 | -2.80% | 28.05 | 29.31 | 278189 | 79867 | 17.64% |
| 2025-11-26 | 30.05 | 28.92 | -1.13 | -3.76% | 28.85 | 30.27 | 319695 | 93385 | 20.28% |
| 2025-11-25 | 29.17 | 30.05 | 1.47 | 5.14% | 29.17 | 31.12 | 403308 | 121828 | 25.58% |
| 2025-11-24 | 30.00 | 28.58 | -1.07 | -3.61% | 27.10 | 30.00 | 457597 | 128274 | 29.02% |
| 2025-11-21 | 30.88 | 29.65 | -2.45 | -7.63% | 29.58 | 32.16 | 516948 | 158067 | 32.79% |
| 2025-11-20 | 30.10 | 32.10 | 2.30 | 7.72% | 28.38 | 33.70 | 672643 | 208927 | 42.66% |
| 2025-11-19 | 30.47 | 29.80 | 0.28 | 0.95% | 29.60 | 33.90 | 678971 | 211721 | 43.06% |
| 2025-11-18 | 26.59 | 29.52 | 2.84 | 10.64% | 26.00 | 31.00 | 609441 | 175979 | 38.65% |
| 2025-11-17 | 24.28 | 26.68 | 1.68 | 6.72% | 24.28 | 27.94 | 446325 | 116918 | 28.31% |
| 2025-11-14 | 24.20 | 25.00 | 1.80 | 7.76% | 24.00 | 26.93 | 424996 | 107682 | 26.95% |
| 2025-11-13 | 22.99 | 23.20 | 0.56 | 2.47% | 22.65 | 23.52 | 148771 | 34412 | 9.44% |
| 2025-11-12 | 23.08 | 22.64 | -0.59 | -2.54% | 22.43 | 23.16 | 132805 | 30202 | 8.42% |
| 2025-11-11 | 24.06 | 23.23 | -0.78 | -3.25% | 22.92 | 24.31 | 172877 | 40551 | 10.96% |
| 2025-11-10 | 23.55 | 24.01 | 0.12 | 0.50% | 23.55 | 24.31 | 125732 | 30207 | 7.97% |
| 2025-11-07 | 24.70 | 23.89 | -1.26 | -5.01% | 23.89 | 24.70 | 201362 | 48861 | 12.77% |
| 2025-11-06 | 24.94 | 25.15 | -0.02 | -0.08% | 24.17 | 25.58 | 245268 | 60843 | 15.56% |
| 2025-11-05 | 25.24 | 25.17 | -1.13 | -4.30% | 24.62 | 25.66 | 271101 | 68205 | 17.19% |
| 2025-11-04 | 27.31 | 26.30 | -1.88 | -6.67% | 25.94 | 27.58 | 360825 | 95776 | 22.88% |
| 2025-11-03 | 25.66 | 28.18 | 1.41 | 5.27% | 25.01 | 28.55 | 486325 | 130159 | 30.84% |
| 2025-10-31 | 27.90 | 26.77 | 0.17 | 0.64% | 25.86 | 29.44 | 619961 | 173566 | 39.32% |
| 2025-10-30 | 25.27 | 26.60 | 0.93 | 3.62% | 24.55 | 27.69 | 538817 | 142266 | 34.17% |
| 2025-10-29 | 24.93 | 25.67 | 0.26 | 1.02% | 24.54 | 25.95 | 337900 | 85041 | 21.43% |
| 2025-10-28 | 26.62 | 25.41 | -0.84 | -3.20% | 25.06 | 27.08 | 360971 | 93062 | 22.89% |
| 2025-10-27 | 26.32 | 26.25 | -0.09 | -0.34% | 25.70 | 27.29 | 403674 | 105806 | 25.60% |