| 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 | 23.57 | 23.79 | 0.42 | 1.80% | 23.32 | 23.91 | 87294 | 20656 | 1.75% |
| 2026-02-02 | 24.26 | 23.37 | -1.07 | -4.38% | 23.30 | 24.40 | 127384 | 30312 | 2.55% |
| 2026-01-30 | 24.89 | 24.44 | -0.46 | -1.85% | 24.28 | 25.39 | 95245 | 23465 | 1.91% |
| 2026-01-29 | 25.13 | 24.90 | -0.33 | -1.31% | 24.74 | 25.45 | 94320 | 23623 | 1.89% |
| 2026-01-28 | 25.56 | 25.23 | -0.37 | -1.45% | 25.15 | 25.69 | 96046 | 24312 | 1.93% |
| 2026-01-27 | 26.44 | 25.60 | -0.80 | -3.03% | 25.13 | 26.45 | 165842 | 42346 | 3.32% |
| 2026-01-26 | 26.14 | 26.40 | 0.45 | 1.73% | 25.73 | 26.58 | 215236 | 56353 | 4.31% |
| 2026-01-23 | 26.30 | 25.95 | 0.01 | 0.04% | 25.68 | 26.62 | 174536 | 45582 | 3.50% |
| 2026-01-22 | 26.13 | 25.94 | -0.12 | -0.46% | 25.80 | 26.33 | 84059 | 21824 | 1.69% |
| 2026-01-21 | 25.72 | 26.06 | 0.08 | 0.31% | 25.70 | 26.66 | 125924 | 33007 | 2.52% |
| 2026-01-20 | 26.46 | 25.98 | -0.47 | -1.78% | 25.59 | 26.63 | 123353 | 32005 | 2.47% |
| 2026-01-19 | 27.43 | 26.45 | -1.41 | -5.06% | 26.35 | 27.71 | 188234 | 50334 | 3.77% |
| 2026-01-16 | 28.37 | 27.86 | -0.40 | -1.42% | 27.56 | 28.44 | 160280 | 44632 | 3.21% |
| 2026-01-15 | 28.51 | 28.26 | -1.15 | -3.91% | 27.98 | 28.99 | 229825 | 65327 | 4.61% |
| 2026-01-14 | 27.39 | 29.41 | 2.00 | 7.30% | 27.03 | 30.40 | 415960 | 120169 | 8.34% |
| 2026-01-13 | 26.21 | 27.41 | 1.44 | 5.54% | 26.21 | 27.72 | 287474 | 77984 | 5.76% |
| 2026-01-12 | 25.65 | 25.97 | 0.37 | 1.45% | 25.25 | 26.19 | 170495 | 43987 | 3.42% |
| 2026-01-09 | 24.88 | 25.60 | 0.65 | 2.61% | 24.81 | 25.63 | 120001 | 30276 | 2.41% |
| 2026-01-08 | 24.91 | 24.95 | 0.05 | 0.20% | 24.85 | 25.38 | 102981 | 25809 | 2.06% |
| 2026-01-07 | 24.40 | 24.90 | 0.45 | 1.84% | 24.37 | 25.25 | 128815 | 32145 | 2.58% |
| 2026-01-06 | 24.67 | 24.45 | -0.10 | -0.41% | 24.10 | 24.70 | 94397 | 22995 | 1.89% |
| 2026-01-05 | 23.24 | 24.55 | 1.31 | 5.64% | 23.23 | 24.59 | 148194 | 35904 | 2.97% |
| 2025-12-31 | 23.40 | 23.24 | -0.21 | -0.90% | 23.21 | 23.78 | 63511 | 14893 | 1.27% |
| 2025-12-30 | 23.20 | 23.45 | 0.15 | 0.64% | 23.08 | 23.65 | 65599 | 15301 | 1.31% |
| 2025-12-29 | 23.45 | 23.30 | -0.24 | -1.02% | 23.10 | 23.70 | 69181 | 16178 | 1.39% |
| 2025-12-26 | 23.80 | 23.54 | -0.32 | -1.34% | 23.47 | 23.96 | 53607 | 12694 | 1.07% |
| 2025-12-25 | 23.76 | 23.86 | 0.17 | 0.72% | 23.49 | 23.97 | 53282 | 12646 | 1.07% |
| 2025-12-24 | 23.26 | 23.69 | 0.35 | 1.50% | 23.16 | 23.86 | 63153 | 14934 | 1.27% |
| 2025-12-23 | 23.25 | 23.34 | 0.09 | 0.39% | 23.13 | 23.49 | 54100 | 12605 | 1.08% |
| 2025-12-22 | 23.50 | 23.25 | -0.42 | -1.77% | 23.19 | 23.61 | 68073 | 15900 | 1.36% |
| 2025-12-19 | 23.10 | 23.67 | 0.64 | 2.78% | 22.95 | 23.96 | 86166 | 20329 | 1.73% |
| 2025-12-18 | 22.80 | 23.03 | -0.01 | -0.04% | 22.70 | 23.44 | 67126 | 15540 | 1.35% |
| 2025-12-17 | 22.75 | 23.04 | 0.37 | 1.63% | 22.61 | 23.07 | 60065 | 13704 | 1.20% |
| 2025-12-16 | 23.29 | 22.67 | -0.91 | -3.86% | 22.63 | 23.47 | 94343 | 21601 | 1.89% |
| 2025-12-15 | 24.76 | 23.58 | -1.26 | -5.07% | 23.48 | 24.76 | 161031 | 38585 | 3.23% |
| 2025-12-12 | 24.00 | 24.84 | 0.89 | 3.72% | 23.72 | 25.19 | 251835 | 62145 | 5.05% |
| 2025-12-11 | 23.88 | 23.95 | 0.28 | 1.18% | 23.60 | 24.38 | 124336 | 29901 | 2.49% |
| 2025-12-10 | 23.38 | 23.67 | 0.17 | 0.72% | 22.98 | 23.72 | 64735 | 15166 | 1.30% |
| 2025-12-09 | 23.40 | 23.50 | 0.08 | 0.34% | 23.35 | 24.09 | 89881 | 21340 | 1.80% |
| 2025-12-08 | 23.41 | 23.42 | 0.00 | 0.00% | 23.38 | 23.69 | 59630 | 14022 | 1.20% |
| 2025-12-05 | 23.06 | 23.42 | 0.29 | 1.25% | 22.91 | 23.44 | 53338 | 12354 | 1.07% |
| 2025-12-04 | 23.16 | 23.13 | -0.05 | -0.22% | 22.97 | 23.39 | 49117 | 11365 | 0.98% |
| 2025-12-03 | 23.17 | 23.18 | -0.01 | -0.04% | 23.01 | 23.38 | 45223 | 10474 | 0.91% |
| 2025-12-02 | 23.70 | 23.19 | -0.68 | -2.85% | 23.12 | 23.74 | 66993 | 15606 | 1.34% |
| 2025-12-01 | 23.93 | 23.87 | 0.07 | 0.29% | 23.70 | 24.33 | 76773 | 18377 | 1.54% |
| 2025-11-28 | 23.67 | 23.80 | 0.08 | 0.34% | 23.49 | 23.98 | 52597 | 12470 | 1.05% |
| 2025-11-27 | 23.53 | 23.72 | 0.16 | 0.68% | 23.38 | 23.96 | 70519 | 16749 | 1.41% |
| 2025-11-26 | 23.40 | 23.56 | 0.19 | 0.81% | 23.39 | 24.06 | 78657 | 18681 | 1.58% |
| 2025-11-25 | 23.31 | 23.37 | 0.18 | 0.78% | 23.12 | 23.69 | 76232 | 17875 | 1.53% |
| 2025-11-24 | 22.76 | 23.19 | 0.66 | 2.93% | 22.60 | 23.33 | 81309 | 18701 | 1.63% |
| 2025-11-21 | 23.32 | 22.53 | -0.95 | -4.05% | 22.50 | 23.59 | 104215 | 23822 | 2.09% |
| 2025-11-20 | 23.90 | 23.48 | -0.34 | -1.43% | 23.48 | 24.15 | 67231 | 15941 | 1.35% |
| 2025-11-19 | 24.32 | 23.82 | -0.40 | -1.65% | 23.62 | 24.48 | 65752 | 15721 | 1.32% |
| 2025-11-18 | 24.35 | 24.22 | -0.21 | -0.86% | 24.07 | 24.59 | 67530 | 16378 | 1.35% |
| 2025-11-17 | 24.98 | 24.43 | -0.71 | -2.82% | 24.29 | 25.14 | 108777 | 26600 | 2.18% |
| 2025-11-14 | 24.94 | 25.14 | -0.01 | -0.04% | 24.83 | 25.68 | 112380 | 28377 | 2.25% |
| 2025-11-13 | 24.52 | 25.15 | 0.73 | 2.99% | 24.32 | 25.35 | 123949 | 31001 | 2.48% |
| 2025-11-12 | 24.80 | 24.42 | -0.33 | -1.33% | 24.25 | 25.14 | 115167 | 28481 | 2.31% |
| 2025-11-11 | 25.17 | 24.75 | -0.46 | -1.82% | 24.50 | 25.17 | 112962 | 27923 | 2.26% |
| 2025-11-10 | 24.76 | 25.21 | 0.49 | 1.98% | 24.65 | 25.25 | 101841 | 25416 | 2.04% |
| 2025-11-07 | 24.97 | 24.72 | -0.34 | -1.36% | 24.59 | 25.16 | 89729 | 22289 | 1.80% |
| 2025-11-06 | 24.99 | 25.06 | 0.09 | 0.36% | 24.85 | 25.25 | 86643 | 21662 | 1.74% |
| 2025-11-05 | 25.11 | 24.97 | -0.54 | -2.12% | 24.49 | 25.60 | 146859 | 36619 | 2.93% |
| 2025-11-04 | 26.27 | 25.51 | -0.92 | -3.48% | 25.28 | 26.37 | 141517 | 36289 | 2.83% |
| 2025-11-03 | 27.30 | 26.43 | -0.22 | -0.83% | 26.12 | 27.33 | 168134 | 44678 | 3.36% |
| 2025-10-31 | 26.59 | 26.65 | 0.05 | 0.19% | 26.13 | 27.12 | 181770 | 48594 | 3.63% |
| 2025-10-30 | 27.30 | 26.60 | -1.00 | -3.62% | 26.51 | 27.33 | 194313 | 52074 | 3.88% |
| 2025-10-29 | 26.07 | 27.60 | 1.53 | 5.87% | 25.88 | 27.67 | 279296 | 75120 | 5.58% |
| 2025-10-28 | 26.09 | 26.07 | -0.09 | -0.34% | 25.71 | 26.43 | 157467 | 41098 | 3.15% |
| 2025-10-27 | 26.28 | 26.16 | 0.53 | 2.07% | 25.74 | 26.61 | 241426 | 63326 | 4.82% |