| 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 | 23.27 | 23.49 | 0.46 | 2.00% | 23.10 | 23.53 | 104240 | 24340 | 1.75% |
| 2026-02-02 | 23.72 | 23.03 | -0.88 | -3.68% | 23.03 | 23.86 | 126079 | 29543 | 2.11% |
| 2026-01-30 | 24.38 | 23.91 | -0.78 | -3.16% | 23.22 | 24.66 | 159435 | 37941 | 2.67% |
| 2026-01-29 | 24.83 | 24.69 | -0.23 | -0.92% | 24.60 | 25.84 | 168857 | 42208 | 2.83% |
| 2026-01-28 | 24.78 | 24.92 | 0.12 | 0.48% | 24.29 | 25.04 | 143952 | 35489 | 2.41% |
| 2026-01-27 | 24.88 | 24.80 | -0.21 | -0.84% | 24.30 | 25.07 | 144288 | 35667 | 2.42% |
| 2026-01-26 | 25.73 | 25.01 | -0.62 | -2.42% | 24.85 | 26.00 | 183047 | 46230 | 3.07% |
| 2026-01-23 | 25.08 | 25.63 | 0.92 | 3.72% | 24.91 | 25.68 | 249066 | 63173 | 4.17% |
| 2026-01-22 | 24.59 | 24.71 | 0.08 | 0.32% | 24.45 | 24.85 | 122653 | 30236 | 2.06% |
| 2026-01-21 | 24.20 | 24.63 | 0.16 | 0.65% | 24.05 | 24.83 | 126439 | 31115 | 2.12% |
| 2026-01-20 | 24.78 | 24.47 | -0.42 | -1.69% | 24.13 | 25.14 | 158162 | 38718 | 2.65% |
| 2026-01-19 | 24.57 | 24.89 | 0.56 | 2.30% | 24.34 | 25.09 | 188651 | 46752 | 3.16% |
| 2026-01-16 | 24.26 | 24.33 | 0.14 | 0.58% | 24.00 | 24.48 | 133688 | 32582 | 2.24% |
| 2026-01-15 | 23.80 | 24.19 | 0.24 | 1.00% | 23.77 | 24.45 | 129349 | 31286 | 2.17% |
| 2026-01-14 | 23.79 | 23.95 | 0.17 | 0.71% | 23.56 | 24.39 | 196077 | 47128 | 3.29% |
| 2026-01-13 | 24.60 | 23.78 | -1.07 | -4.31% | 23.75 | 24.60 | 221343 | 53342 | 3.71% |
| 2026-01-12 | 25.10 | 24.85 | 0.09 | 0.36% | 24.35 | 25.35 | 248336 | 61089 | 4.16% |
| 2026-01-09 | 24.05 | 24.76 | 0.71 | 2.95% | 23.98 | 25.05 | 244109 | 60237 | 4.09% |
| 2026-01-08 | 24.01 | 24.05 | -0.02 | -0.08% | 23.86 | 24.56 | 178977 | 43412 | 3.00% |
| 2026-01-07 | 23.95 | 24.07 | 0.10 | 0.42% | 23.83 | 24.48 | 165029 | 39749 | 2.77% |
| 2026-01-06 | 23.91 | 23.97 | 0.44 | 1.87% | 23.62 | 24.15 | 187006 | 44728 | 3.13% |
| 2026-01-05 | 23.49 | 23.53 | 0.18 | 0.77% | 23.41 | 23.87 | 99071 | 23372 | 1.66% |
| 2025-12-31 | 23.81 | 23.35 | -0.35 | -1.48% | 23.24 | 23.88 | 104090 | 24395 | 1.74% |
| 2025-12-30 | 23.39 | 23.70 | 0.31 | 1.33% | 23.14 | 24.05 | 137912 | 32595 | 2.31% |
| 2025-12-29 | 24.05 | 23.39 | -0.53 | -2.22% | 23.36 | 24.11 | 171817 | 40548 | 2.88% |
| 2025-12-26 | 23.50 | 23.92 | 0.73 | 3.15% | 23.32 | 24.50 | 223456 | 53627 | 3.74% |
| 2025-12-25 | 22.76 | 23.19 | 0.49 | 2.16% | 22.63 | 23.29 | 127904 | 29527 | 2.14% |
| 2025-12-24 | 22.68 | 22.70 | 0.18 | 0.80% | 22.37 | 22.93 | 114268 | 25878 | 2.05% |
| 2025-12-23 | 22.25 | 22.52 | 0.28 | 1.26% | 22.13 | 22.66 | 92526 | 20741 | 1.66% |
| 2025-12-22 | 22.17 | 22.24 | 0.09 | 0.41% | 22.12 | 22.46 | 76479 | 17071 | 1.37% |
| 2025-12-19 | 22.11 | 22.15 | 0.25 | 1.14% | 22.04 | 22.49 | 83795 | 18658 | 1.50% |
| 2025-12-18 | 22.00 | 21.90 | -0.20 | -0.90% | 21.85 | 22.33 | 68328 | 15087 | 1.23% |
| 2025-12-17 | 21.87 | 22.10 | 0.27 | 1.24% | 21.64 | 22.19 | 72871 | 15978 | 1.31% |
| 2025-12-16 | 22.40 | 21.83 | -0.44 | -1.98% | 21.59 | 22.41 | 77183 | 16851 | 1.38% |
| 2025-12-15 | 22.39 | 22.27 | -0.25 | -1.11% | 22.20 | 22.64 | 79169 | 17753 | 1.42% |
| 2025-12-12 | 22.23 | 22.52 | 0.34 | 1.53% | 22.05 | 22.98 | 119186 | 26913 | 2.14% |
| 2025-12-11 | 22.63 | 22.18 | -0.42 | -1.86% | 22.13 | 22.80 | 93471 | 20903 | 1.68% |
| 2025-12-10 | 22.51 | 22.60 | 0.03 | 0.13% | 22.16 | 22.77 | 97263 | 21885 | 1.74% |
| 2025-12-09 | 22.95 | 22.57 | -0.07 | -0.31% | 22.52 | 23.30 | 160511 | 36731 | 2.88% |
| 2025-12-08 | 22.21 | 22.64 | 0.44 | 1.98% | 22.05 | 22.88 | 131434 | 29679 | 2.36% |
| 2025-12-05 | 21.43 | 22.20 | 0.77 | 3.59% | 21.32 | 22.29 | 126411 | 27724 | 2.27% |
| 2025-12-04 | 21.52 | 21.43 | 0.03 | 0.14% | 21.26 | 21.74 | 66144 | 14222 | 1.19% |
| 2025-12-03 | 21.62 | 21.40 | -0.29 | -1.34% | 21.31 | 21.72 | 77077 | 16524 | 1.38% |
| 2025-12-02 | 21.81 | 21.69 | -0.09 | -0.41% | 21.60 | 22.27 | 114300 | 24988 | 2.05% |
| 2025-12-01 | 21.50 | 21.78 | 0.58 | 2.74% | 21.43 | 22.40 | 150757 | 32923 | 2.70% |
| 2025-11-28 | 20.67 | 21.20 | 0.45 | 2.17% | 20.59 | 21.26 | 97301 | 20359 | 1.74% |
| 2025-11-27 | 20.84 | 20.75 | -0.09 | -0.43% | 20.72 | 21.23 | 81325 | 17051 | 1.46% |
| 2025-11-26 | 21.24 | 20.84 | -0.44 | -2.07% | 20.79 | 21.30 | 88369 | 18585 | 1.58% |
| 2025-11-25 | 20.90 | 21.28 | 0.58 | 2.80% | 20.80 | 21.43 | 125470 | 26566 | 2.25% |
| 2025-11-24 | 20.86 | 20.70 | -0.02 | -0.10% | 20.48 | 20.98 | 128850 | 26655 | 2.31% |
| 2025-11-21 | 21.21 | 20.72 | -0.92 | -4.25% | 20.72 | 21.40 | 139614 | 29278 | 2.50% |
| 2025-11-20 | 21.92 | 21.64 | -0.07 | -0.32% | 21.64 | 22.33 | 129113 | 28280 | 2.31% |
| 2025-11-19 | 22.23 | 21.71 | -0.52 | -2.34% | 21.61 | 22.68 | 186143 | 40774 | 3.34% |
| 2025-11-18 | 24.50 | 22.23 | -3.22 | -12.65% | 22.04 | 24.50 | 344998 | 79194 | 6.19% |
| 2025-11-17 | 25.26 | 25.45 | 0.44 | 1.76% | 25.11 | 26.14 | 214257 | 54781 | 3.84% |
| 2025-11-14 | 25.72 | 25.01 | -0.71 | -2.76% | 24.92 | 25.96 | 210355 | 53435 | 3.77% |
| 2025-11-13 | 24.34 | 25.72 | 1.19 | 4.85% | 24.32 | 25.96 | 252051 | 64453 | 4.52% |
| 2025-11-12 | 24.60 | 24.53 | -0.22 | -0.89% | 24.38 | 25.20 | 139806 | 34519 | 2.51% |
| 2025-11-11 | 24.40 | 24.75 | 0.36 | 1.48% | 23.98 | 25.46 | 181702 | 44961 | 3.26% |
| 2025-11-10 | 25.68 | 24.39 | -1.14 | -4.47% | 24.26 | 25.78 | 187225 | 46232 | 3.36% |
| 2025-11-07 | 25.10 | 25.53 | 0.43 | 1.71% | 24.71 | 25.98 | 271095 | 69089 | 4.87% |
| 2025-11-06 | 23.74 | 25.10 | 1.40 | 5.91% | 23.60 | 25.10 | 193443 | 47604 | 3.47% |
| 2025-11-05 | 23.32 | 23.70 | 0.17 | 0.72% | 23.14 | 23.86 | 81215 | 19079 | 1.46% |
| 2025-11-04 | 24.23 | 23.53 | -0.74 | -3.05% | 23.35 | 24.26 | 85815 | 20336 | 1.54% |
| 2025-11-03 | 24.78 | 24.27 | -0.19 | -0.78% | 23.92 | 24.80 | 107586 | 26064 | 1.93% |
| 2025-10-31 | 24.65 | 24.46 | -0.07 | -0.29% | 24.41 | 25.09 | 114462 | 28276 | 2.05% |
| 2025-10-30 | 25.10 | 24.53 | -0.45 | -1.80% | 24.46 | 25.29 | 132181 | 32739 | 2.37% |
| 2025-10-29 | 24.37 | 24.98 | 0.61 | 2.50% | 24.03 | 25.26 | 169649 | 41709 | 3.04% |
| 2025-10-28 | 23.88 | 24.37 | 0.34 | 1.41% | 23.71 | 24.68 | 156369 | 38033 | 2.81% |
| 2025-10-27 | 23.52 | 24.03 | 1.10 | 4.80% | 23.23 | 24.11 | 163137 | 38816 | 2.93% |