| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 25.68 | 25.90 | 0.11 | 0.43% | 25.54 | 25.93 | 54665 | 14057 | 1.21% |
| 2026-02-03 | 25.48 | 25.79 | 0.66 | 2.63% | 25.25 | 25.85 | 67789 | 17390 | 1.50% |
| 2026-02-02 | 25.49 | 25.13 | -0.66 | -2.56% | 25.10 | 25.88 | 70958 | 18045 | 1.57% |
| 2026-01-30 | 25.87 | 25.79 | -0.16 | -0.62% | 25.26 | 26.14 | 67647 | 17374 | 1.49% |
| 2026-01-29 | 26.53 | 25.95 | -0.64 | -2.41% | 25.78 | 26.69 | 90941 | 23807 | 2.01% |
| 2026-01-28 | 27.10 | 26.59 | -0.32 | -1.19% | 26.40 | 27.13 | 90660 | 24107 | 2.00% |
| 2026-01-27 | 27.16 | 26.91 | -0.25 | -0.92% | 26.25 | 27.20 | 91603 | 24503 | 2.02% |
| 2026-01-26 | 28.08 | 27.16 | -0.92 | -3.28% | 27.00 | 28.09 | 103943 | 28387 | 2.29% |
| 2026-01-23 | 27.28 | 28.08 | 0.86 | 3.16% | 27.18 | 28.35 | 125324 | 34847 | 2.77% |
| 2026-01-22 | 27.42 | 27.22 | -0.21 | -0.77% | 27.11 | 27.65 | 62287 | 17027 | 1.37% |
| 2026-01-21 | 27.12 | 27.43 | 0.08 | 0.29% | 27.04 | 27.61 | 66879 | 18352 | 1.48% |
| 2026-01-20 | 27.40 | 27.35 | -0.04 | -0.15% | 27.03 | 27.62 | 75973 | 20711 | 1.68% |
| 2026-01-19 | 27.50 | 27.39 | -0.09 | -0.33% | 27.34 | 27.70 | 68292 | 18756 | 1.51% |
| 2026-01-16 | 27.15 | 27.48 | 0.30 | 1.10% | 27.14 | 27.86 | 94785 | 26097 | 2.09% |
| 2026-01-15 | 26.78 | 27.18 | 0.40 | 1.49% | 26.66 | 27.37 | 81436 | 22087 | 1.80% |
| 2026-01-14 | 27.28 | 26.78 | -0.60 | -2.19% | 26.47 | 27.56 | 151337 | 40892 | 3.34% |
| 2026-01-13 | 27.43 | 27.38 | -0.02 | -0.07% | 27.06 | 28.00 | 112071 | 30852 | 2.47% |
| 2026-01-12 | 27.66 | 27.40 | -0.16 | -0.58% | 27.03 | 27.95 | 120446 | 32925 | 2.66% |
| 2026-01-09 | 27.17 | 27.56 | 0.34 | 1.25% | 27.08 | 27.80 | 124694 | 34185 | 2.75% |
| 2026-01-08 | 26.89 | 27.22 | 0.12 | 0.44% | 26.83 | 27.77 | 116166 | 31743 | 2.56% |
| 2026-01-07 | 26.74 | 27.10 | 0.14 | 0.52% | 26.62 | 27.63 | 148443 | 40334 | 3.28% |
| 2026-01-06 | 26.18 | 26.96 | 0.79 | 3.02% | 26.12 | 27.24 | 162528 | 43297 | 3.59% |
| 2026-01-05 | 26.07 | 26.17 | 0.11 | 0.42% | 25.80 | 26.31 | 80078 | 20870 | 1.77% |
| 2025-12-31 | 26.30 | 26.06 | -0.24 | -0.91% | 26.00 | 26.35 | 64481 | 16846 | 1.42% |
| 2025-12-30 | 25.45 | 26.30 | 0.65 | 2.53% | 25.38 | 26.44 | 108695 | 28414 | 2.40% |
| 2025-12-29 | 25.69 | 25.65 | -0.08 | -0.31% | 25.45 | 25.87 | 57952 | 14876 | 1.28% |
| 2025-12-26 | 25.80 | 25.73 | -0.17 | -0.66% | 25.60 | 26.00 | 81202 | 20946 | 1.79% |
| 2025-12-25 | 25.43 | 25.90 | 0.44 | 1.73% | 25.38 | 25.94 | 85471 | 22029 | 1.89% |
| 2025-12-24 | 25.30 | 25.46 | 0.15 | 0.59% | 25.17 | 25.54 | 54098 | 13747 | 1.19% |
| 2025-12-23 | 25.07 | 25.31 | 0.15 | 0.60% | 25.03 | 25.36 | 59615 | 15052 | 1.32% |
| 2025-12-22 | 24.99 | 25.16 | 0.10 | 0.40% | 24.91 | 25.38 | 69447 | 17465 | 1.53% |
| 2025-12-19 | 24.39 | 25.06 | 0.73 | 3.00% | 24.39 | 25.23 | 80681 | 20140 | 1.78% |
| 2025-12-18 | 24.38 | 24.33 | -0.25 | -1.02% | 24.33 | 24.63 | 38472 | 9409 | 0.85% |
| 2025-12-17 | 24.23 | 24.58 | 0.40 | 1.65% | 24.02 | 24.65 | 55024 | 13396 | 1.21% |
| 2025-12-16 | 24.52 | 24.18 | -0.34 | -1.39% | 23.95 | 24.61 | 65282 | 15776 | 1.44% |
| 2025-12-15 | 24.90 | 24.52 | -0.37 | -1.49% | 24.51 | 25.04 | 57169 | 14155 | 1.26% |
| 2025-12-12 | 24.90 | 24.89 | 0.04 | 0.16% | 24.77 | 25.17 | 59920 | 14970 | 1.32% |
| 2025-12-11 | 25.30 | 24.85 | -0.43 | -1.70% | 24.82 | 25.30 | 59402 | 14898 | 1.31% |
| 2025-12-10 | 25.18 | 25.28 | 0.10 | 0.40% | 25.00 | 25.41 | 55653 | 14044 | 1.23% |
| 2025-12-09 | 25.41 | 25.18 | -0.27 | -1.06% | 24.97 | 25.42 | 77693 | 19538 | 1.71% |
| 2025-12-08 | 25.59 | 25.45 | -0.03 | -0.12% | 25.17 | 25.68 | 82110 | 20826 | 1.81% |
| 2025-12-05 | 25.15 | 25.48 | 0.21 | 0.83% | 24.95 | 25.58 | 87189 | 22061 | 1.92% |
| 2025-12-04 | 24.87 | 25.27 | 0.30 | 1.20% | 24.87 | 25.37 | 91346 | 23010 | 2.02% |
| 2025-12-03 | 24.88 | 24.97 | 0.12 | 0.48% | 24.71 | 25.09 | 74875 | 18667 | 1.65% |
| 2025-12-02 | 24.80 | 24.85 | 0.04 | 0.16% | 24.69 | 24.95 | 64221 | 15945 | 1.42% |
| 2025-12-01 | 24.31 | 24.81 | 0.51 | 2.10% | 24.27 | 24.91 | 93389 | 23103 | 2.06% |
| 2025-11-28 | 24.00 | 24.30 | 0.26 | 1.08% | 23.85 | 24.34 | 57705 | 13929 | 1.27% |
| 2025-11-27 | 23.87 | 24.04 | 0.20 | 0.84% | 23.83 | 24.30 | 65343 | 15767 | 1.44% |
| 2025-11-26 | 23.73 | 23.84 | 0.04 | 0.17% | 23.68 | 24.08 | 48543 | 11623 | 1.07% |
| 2025-11-25 | 23.93 | 23.80 | 0.01 | 0.04% | 23.73 | 24.03 | 61341 | 14643 | 1.35% |
| 2025-11-24 | 23.38 | 23.79 | 0.59 | 2.54% | 23.21 | 23.92 | 54508 | 12866 | 1.20% |
| 2025-11-21 | 23.73 | 23.20 | -0.65 | -2.73% | 23.20 | 23.85 | 86299 | 20232 | 1.90% |
| 2025-11-20 | 24.01 | 23.85 | 0.00 | 0.00% | 23.83 | 24.11 | 43411 | 10400 | 0.96% |
| 2025-11-19 | 24.07 | 23.85 | -0.24 | -1.00% | 23.72 | 24.16 | 54800 | 13113 | 1.21% |
| 2025-11-18 | 24.47 | 24.09 | -0.46 | -1.87% | 23.95 | 24.48 | 77245 | 18647 | 1.70% |
| 2025-11-17 | 24.50 | 24.55 | 0.09 | 0.37% | 24.24 | 24.63 | 65908 | 16102 | 1.45% |
| 2025-11-14 | 24.39 | 24.46 | -0.05 | -0.20% | 24.27 | 24.83 | 75556 | 18607 | 1.67% |
| 2025-11-13 | 24.14 | 24.51 | 0.37 | 1.53% | 24.05 | 24.65 | 73856 | 18051 | 1.63% |
| 2025-11-12 | 24.52 | 24.14 | -0.37 | -1.51% | 23.88 | 24.53 | 90820 | 21949 | 2.00% |
| 2025-11-11 | 24.57 | 24.51 | 0.07 | 0.29% | 24.43 | 24.90 | 85002 | 20943 | 1.88% |
| 2025-11-10 | 24.62 | 24.44 | -0.17 | -0.69% | 24.25 | 24.75 | 77643 | 18958 | 1.71% |
| 2025-11-07 | 24.80 | 24.61 | -0.29 | -1.16% | 24.50 | 24.80 | 71537 | 17627 | 1.58% |
| 2025-11-06 | 24.60 | 24.90 | 0.33 | 1.34% | 24.57 | 25.18 | 97455 | 24236 | 2.15% |
| 2025-11-05 | 24.10 | 24.57 | 0.20 | 0.82% | 24.00 | 24.71 | 87341 | 21324 | 1.93% |
| 2025-11-04 | 24.93 | 24.37 | -0.55 | -2.21% | 24.18 | 24.98 | 134694 | 32965 | 2.97% |
| 2025-11-03 | 25.40 | 24.92 | -0.37 | -1.46% | 24.66 | 25.59 | 135303 | 33756 | 2.99% |
| 2025-10-31 | 25.60 | 25.29 | -0.14 | -0.55% | 25.20 | 25.68 | 125348 | 31851 | 2.77% |
| 2025-10-30 | 25.97 | 25.43 | -0.71 | -2.72% | 25.36 | 26.13 | 173120 | 44490 | 3.82% |
| 2025-10-29 | 25.60 | 26.14 | 2.00 | 8.29% | 25.38 | 26.88 | 402515 | 105512 | 8.88% |
| 2025-10-28 | 24.08 | 24.14 | 0.05 | 0.21% | 23.84 | 24.27 | 92352 | 22240 | 2.04% |
| 2025-10-27 | 24.34 | 24.09 | -0.05 | -0.21% | 23.92 | 24.47 | 100113 | 24156 | 2.21% |