| 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 | 22.44 | 22.35 | -0.03 | -0.13% | 22.02 | 22.54 | 57090 | 12700 | 1.13% |
| 2026-02-02 | 22.60 | 22.38 | -0.57 | -2.48% | 22.30 | 22.82 | 66966 | 15126 | 1.33% |
| 2026-01-30 | 23.20 | 22.95 | -0.20 | -0.86% | 22.85 | 23.35 | 59568 | 13740 | 1.18% |
| 2026-01-29 | 22.92 | 23.15 | 0.21 | 0.92% | 22.76 | 23.19 | 63184 | 14571 | 1.25% |
| 2026-01-28 | 23.29 | 22.94 | -0.41 | -1.76% | 22.93 | 23.29 | 74176 | 17090 | 1.47% |
| 2026-01-27 | 23.74 | 23.35 | -0.62 | -2.59% | 23.00 | 23.76 | 113496 | 26442 | 2.25% |
| 2026-01-26 | 23.20 | 23.97 | 0.80 | 3.45% | 23.09 | 23.99 | 173065 | 40857 | 3.43% |
| 2026-01-23 | 23.05 | 23.17 | 0.17 | 0.74% | 23.00 | 23.21 | 55767 | 12900 | 1.11% |
| 2026-01-22 | 22.95 | 23.00 | 0.05 | 0.22% | 22.85 | 23.07 | 43822 | 10057 | 0.87% |
| 2026-01-21 | 23.17 | 22.95 | -0.25 | -1.08% | 22.91 | 23.27 | 50482 | 11662 | 1.00% |
| 2026-01-20 | 23.22 | 23.20 | 0.00 | 0.00% | 23.05 | 23.30 | 35493 | 8228 | 0.70% |
| 2026-01-19 | 23.10 | 23.20 | 0.02 | 0.09% | 23.09 | 23.36 | 40025 | 9298 | 0.79% |
| 2026-01-16 | 23.31 | 23.18 | -0.10 | -0.43% | 23.10 | 23.38 | 35021 | 8127 | 0.69% |
| 2026-01-15 | 23.40 | 23.28 | -0.11 | -0.47% | 23.16 | 23.53 | 45196 | 10535 | 0.90% |
| 2026-01-14 | 23.69 | 23.39 | -0.30 | -1.27% | 23.31 | 23.85 | 80521 | 19012 | 1.60% |
| 2026-01-13 | 23.67 | 23.69 | 0.02 | 0.08% | 23.50 | 23.99 | 68666 | 16334 | 1.36% |
| 2026-01-12 | 23.50 | 23.67 | 0.18 | 0.77% | 23.38 | 23.70 | 55119 | 12969 | 1.09% |
| 2026-01-09 | 23.29 | 23.49 | 0.19 | 0.82% | 23.26 | 23.49 | 47203 | 11045 | 0.94% |
| 2026-01-08 | 23.14 | 23.30 | 0.21 | 0.91% | 23.09 | 23.40 | 37122 | 8637 | 0.74% |
| 2026-01-07 | 23.18 | 23.09 | -0.14 | -0.60% | 23.05 | 23.27 | 35619 | 8239 | 0.71% |
| 2026-01-06 | 22.97 | 23.23 | 0.26 | 1.13% | 22.90 | 23.25 | 37830 | 8745 | 0.75% |
| 2026-01-05 | 22.59 | 22.97 | 0.37 | 1.64% | 22.59 | 23.01 | 42751 | 9767 | 0.85% |
| 2025-12-31 | 22.84 | 22.60 | -0.26 | -1.14% | 22.59 | 22.93 | 40264 | 9131 | 0.80% |
| 2025-12-30 | 22.94 | 22.86 | -0.11 | -0.48% | 22.79 | 22.95 | 24518 | 5603 | 0.49% |
| 2025-12-29 | 23.28 | 22.97 | -0.35 | -1.50% | 22.97 | 23.32 | 29418 | 6791 | 0.58% |
| 2025-12-26 | 23.22 | 23.32 | 0.09 | 0.39% | 23.21 | 23.38 | 29206 | 6805 | 0.58% |
| 2025-12-25 | 23.24 | 23.23 | -0.11 | -0.47% | 23.15 | 23.39 | 37127 | 8622 | 0.74% |
| 2025-12-24 | 22.80 | 23.34 | 0.52 | 2.28% | 22.75 | 23.56 | 61674 | 14399 | 1.22% |
| 2025-12-23 | 23.07 | 22.82 | -0.26 | -1.13% | 22.77 | 23.09 | 24331 | 5574 | 0.48% |
| 2025-12-22 | 23.17 | 23.08 | -0.09 | -0.39% | 23.02 | 23.18 | 18981 | 4384 | 0.38% |
| 2025-12-19 | 22.83 | 23.17 | 0.35 | 1.53% | 22.81 | 23.20 | 31480 | 7261 | 0.62% |
| 2025-12-18 | 22.83 | 22.82 | -0.08 | -0.35% | 22.75 | 22.90 | 19091 | 4357 | 0.38% |
| 2025-12-17 | 22.72 | 22.90 | 0.13 | 0.57% | 22.58 | 22.94 | 26903 | 6117 | 0.53% |
| 2025-12-16 | 22.82 | 22.77 | -0.06 | -0.26% | 22.65 | 22.94 | 27791 | 6325 | 0.55% |
| 2025-12-15 | 22.89 | 22.83 | -0.09 | -0.39% | 22.79 | 22.96 | 23863 | 5455 | 0.47% |
| 2025-12-12 | 23.08 | 22.92 | -0.11 | -0.48% | 22.84 | 23.10 | 35480 | 8144 | 0.70% |
| 2025-12-11 | 23.44 | 23.03 | -0.39 | -1.67% | 22.99 | 23.46 | 38071 | 8817 | 0.76% |
| 2025-12-10 | 23.42 | 23.42 | 0.03 | 0.13% | 23.27 | 23.46 | 19808 | 4632 | 0.39% |
| 2025-12-09 | 23.60 | 23.39 | -0.28 | -1.18% | 23.38 | 23.75 | 23099 | 5433 | 0.46% |
| 2025-12-08 | 23.71 | 23.67 | -0.02 | -0.08% | 23.65 | 23.80 | 19965 | 4731 | 0.40% |
| 2025-12-05 | 23.40 | 23.69 | 0.29 | 1.24% | 23.20 | 23.72 | 28555 | 6697 | 0.57% |
| 2025-12-04 | 23.70 | 23.40 | -0.31 | -1.31% | 23.37 | 23.72 | 27237 | 6396 | 0.54% |
| 2025-12-03 | 23.66 | 23.71 | 0.07 | 0.30% | 23.55 | 23.77 | 25673 | 6076 | 0.51% |
| 2025-12-02 | 23.90 | 23.64 | -0.21 | -0.88% | 23.63 | 23.90 | 27167 | 6442 | 0.54% |
| 2025-12-01 | 23.81 | 23.85 | 0.08 | 0.34% | 23.71 | 23.94 | 26610 | 6340 | 0.53% |
| 2025-11-28 | 23.88 | 23.77 | -0.09 | -0.38% | 23.66 | 23.89 | 29104 | 6906 | 0.58% |
| 2025-11-27 | 23.85 | 23.86 | 0.01 | 0.04% | 23.70 | 24.02 | 30280 | 7236 | 0.60% |
| 2025-11-26 | 24.00 | 23.85 | -0.15 | -0.63% | 23.85 | 24.12 | 34490 | 8279 | 0.68% |
| 2025-11-25 | 24.05 | 24.00 | -0.02 | -0.08% | 23.91 | 24.18 | 37065 | 8922 | 0.74% |
| 2025-11-24 | 23.92 | 24.02 | 0.10 | 0.42% | 23.85 | 24.10 | 25253 | 6048 | 0.50% |
| 2025-11-21 | 24.40 | 23.92 | -0.48 | -1.97% | 23.88 | 24.55 | 48454 | 11685 | 0.96% |
| 2025-11-20 | 24.60 | 24.40 | -0.14 | -0.57% | 24.36 | 24.66 | 26554 | 6504 | 0.53% |
| 2025-11-19 | 24.79 | 24.54 | -0.22 | -0.89% | 24.47 | 24.86 | 32355 | 7961 | 0.64% |
| 2025-11-18 | 25.07 | 24.76 | -0.26 | -1.04% | 24.71 | 25.07 | 37575 | 9330 | 0.75% |
| 2025-11-17 | 25.48 | 25.02 | -0.38 | -1.50% | 25.00 | 25.48 | 41198 | 10342 | 0.82% |
| 2025-11-14 | 25.39 | 25.40 | -0.01 | -0.04% | 25.29 | 25.62 | 37330 | 9513 | 0.74% |
| 2025-11-13 | 25.48 | 25.41 | -0.05 | -0.20% | 25.25 | 25.50 | 35272 | 8945 | 0.70% |
| 2025-11-12 | 25.51 | 25.46 | 0.01 | 0.04% | 25.35 | 25.64 | 35945 | 9155 | 0.71% |
| 2025-11-11 | 25.41 | 25.45 | -0.03 | -0.12% | 25.35 | 25.52 | 31050 | 7902 | 0.62% |
| 2025-11-10 | 25.31 | 25.48 | 0.23 | 0.91% | 25.25 | 25.52 | 38733 | 9854 | 0.77% |
| 2025-11-07 | 25.17 | 25.25 | 0.08 | 0.32% | 25.08 | 25.32 | 34586 | 8730 | 0.69% |
| 2025-11-06 | 25.14 | 25.17 | 0.03 | 0.12% | 25.02 | 25.28 | 24094 | 6056 | 0.48% |
| 2025-11-05 | 24.99 | 25.14 | 0.03 | 0.12% | 24.95 | 25.20 | 24747 | 6208 | 0.49% |
| 2025-11-04 | 25.19 | 25.11 | -0.07 | -0.28% | 24.96 | 25.25 | 28932 | 7251 | 0.57% |
| 2025-11-03 | 25.26 | 25.18 | -0.08 | -0.32% | 25.07 | 25.30 | 30180 | 7590 | 0.60% |
| 2025-10-31 | 24.99 | 25.26 | 0.38 | 1.53% | 24.91 | 25.29 | 44101 | 11079 | 0.87% |
| 2025-10-30 | 24.89 | 24.88 | -0.02 | -0.08% | 24.81 | 25.08 | 29249 | 7298 | 0.58% |
| 2025-10-29 | 24.99 | 24.90 | -0.14 | -0.56% | 24.75 | 24.99 | 35400 | 8800 | 0.70% |
| 2025-10-28 | 24.60 | 25.04 | 0.47 | 1.91% | 24.52 | 25.24 | 68536 | 17108 | 1.36% |
| 2025-10-27 | 24.67 | 24.57 | -0.16 | -0.65% | 24.52 | 24.70 | 34911 | 8583 | 0.69% |