| 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 | 25.74 | 25.03 | -0.82 | -3.17% | 24.68 | 26.27 | 72439 | 18310 | 5.10% |
| 2026-02-03 | 23.95 | 25.85 | 2.08 | 8.75% | 23.79 | 25.99 | 113007 | 28510 | 7.95% |
| 2026-02-02 | 23.88 | 23.77 | 0.02 | 0.08% | 23.76 | 24.86 | 54077 | 13081 | 3.81% |
| 2026-01-30 | 23.80 | 23.75 | -0.90 | -3.65% | 23.67 | 24.75 | 67421 | 16147 | 4.75% |
| 2026-01-29 | 24.92 | 24.65 | -0.29 | -1.16% | 24.64 | 25.63 | 54168 | 13546 | 3.81% |
| 2026-01-28 | 25.74 | 24.94 | -0.91 | -3.52% | 24.91 | 25.90 | 57471 | 14469 | 4.05% |
| 2026-01-27 | 25.25 | 25.85 | 0.49 | 1.93% | 24.66 | 25.99 | 77662 | 19692 | 5.47% |
| 2026-01-26 | 27.22 | 25.36 | -2.12 | -7.71% | 25.13 | 27.52 | 116356 | 30133 | 8.19% |
| 2026-01-23 | 26.03 | 27.48 | 1.51 | 5.81% | 25.75 | 28.45 | 154156 | 41983 | 10.85% |
| 2026-01-22 | 24.88 | 25.97 | 1.11 | 4.47% | 24.75 | 26.63 | 94594 | 24346 | 6.66% |
| 2026-01-21 | 25.08 | 24.86 | -0.44 | -1.74% | 24.82 | 25.40 | 49532 | 12382 | 3.49% |
| 2026-01-20 | 26.11 | 25.30 | -0.97 | -3.69% | 25.00 | 26.39 | 65172 | 16551 | 4.59% |
| 2026-01-19 | 25.75 | 26.27 | 0.32 | 1.23% | 25.42 | 26.80 | 86316 | 22490 | 6.08% |
| 2026-01-16 | 24.98 | 25.95 | 1.18 | 4.76% | 24.71 | 26.15 | 89705 | 22926 | 6.31% |
| 2026-01-15 | 25.19 | 24.77 | -0.88 | -3.43% | 24.33 | 25.27 | 89045 | 22035 | 6.27% |
| 2026-01-14 | 25.49 | 25.65 | 0.42 | 1.66% | 25.09 | 26.18 | 133993 | 34439 | 9.43% |
| 2026-01-13 | 28.30 | 25.23 | -3.78 | -13.03% | 25.10 | 28.79 | 199924 | 52993 | 14.07% |
| 2026-01-12 | 28.38 | 29.01 | 1.30 | 4.69% | 26.96 | 29.69 | 222524 | 62625 | 15.66% |
| 2026-01-09 | 26.87 | 27.71 | 1.11 | 4.17% | 26.40 | 27.91 | 201850 | 55158 | 14.21% |
| 2026-01-08 | 26.33 | 26.60 | -0.37 | -1.37% | 25.86 | 27.35 | 178776 | 47353 | 12.58% |
| 2026-01-07 | 25.28 | 26.97 | 1.42 | 5.56% | 24.74 | 26.97 | 199664 | 52254 | 14.05% |
| 2026-01-06 | 26.42 | 25.55 | -0.35 | -1.35% | 25.18 | 26.80 | 128646 | 33040 | 9.06% |
| 2026-01-05 | 26.18 | 25.90 | -0.16 | -0.61% | 25.70 | 26.68 | 138008 | 36073 | 9.71% |
| 2025-12-31 | 25.52 | 26.06 | 0.86 | 3.41% | 25.25 | 26.50 | 133297 | 34562 | 9.38% |
| 2025-12-30 | 25.36 | 25.20 | -0.32 | -1.25% | 25.09 | 25.97 | 98816 | 25090 | 6.96% |
| 2025-12-29 | 25.81 | 25.52 | -0.25 | -0.97% | 25.01 | 25.81 | 90502 | 22993 | 6.37% |
| 2025-12-26 | 25.50 | 25.77 | -0.19 | -0.73% | 25.21 | 26.90 | 186296 | 48171 | 13.11% |
| 2025-12-25 | 24.57 | 25.96 | 0.98 | 3.92% | 24.46 | 26.48 | 218312 | 55644 | 15.37% |
| 2025-12-24 | 23.41 | 24.98 | 1.45 | 6.16% | 23.23 | 25.60 | 181712 | 44917 | 12.79% |
| 2025-12-23 | 24.33 | 23.53 | -0.76 | -3.13% | 23.40 | 24.49 | 111976 | 26652 | 7.88% |
| 2025-12-22 | 24.50 | 24.29 | -0.14 | -0.57% | 24.07 | 24.66 | 109861 | 26688 | 7.73% |
| 2025-12-19 | 24.95 | 24.43 | -0.18 | -0.73% | 24.13 | 25.25 | 138251 | 33960 | 9.73% |
| 2025-12-18 | 24.40 | 24.61 | 0.13 | 0.53% | 23.97 | 26.02 | 182259 | 45573 | 12.83% |
| 2025-12-17 | 25.76 | 24.48 | -1.49 | -5.74% | 24.12 | 25.98 | 176409 | 43583 | 12.42% |
| 2025-12-16 | 26.63 | 25.97 | -1.83 | -6.58% | 25.65 | 27.19 | 207173 | 54044 | 14.58% |
| 2025-12-15 | 25.41 | 27.80 | 2.19 | 8.55% | 24.86 | 28.60 | 329444 | 88218 | 23.19% |
| 2025-12-12 | 21.60 | 25.61 | 4.27 | 20.01% | 21.51 | 25.61 | 258220 | 60922 | 18.18% |
| 2025-12-11 | 21.08 | 21.34 | 0.29 | 1.38% | 20.75 | 21.76 | 74054 | 15761 | 5.21% |
| 2025-12-10 | 21.13 | 21.05 | -0.15 | -0.71% | 20.94 | 21.34 | 35574 | 7496 | 2.50% |
| 2025-12-09 | 21.51 | 21.20 | -0.41 | -1.90% | 21.16 | 21.63 | 33800 | 7217 | 2.38% |
| 2025-12-08 | 21.11 | 21.61 | 0.54 | 2.56% | 20.98 | 21.70 | 56819 | 12196 | 4.00% |
| 2025-12-05 | 20.70 | 21.07 | 0.31 | 1.49% | 20.39 | 21.12 | 40857 | 8526 | 2.88% |
| 2025-12-04 | 20.71 | 20.76 | 0.00 | 0.00% | 20.59 | 21.05 | 41999 | 8725 | 2.96% |
| 2025-12-03 | 21.08 | 20.76 | -0.35 | -1.66% | 20.62 | 21.10 | 46731 | 9711 | 3.29% |
| 2025-12-02 | 21.39 | 21.11 | -0.47 | -2.18% | 20.95 | 21.40 | 55310 | 11679 | 3.89% |
| 2025-12-01 | 22.11 | 21.58 | -0.62 | -2.79% | 21.34 | 22.18 | 94453 | 20326 | 6.65% |
| 2025-11-28 | 20.45 | 22.20 | 1.70 | 8.29% | 20.30 | 22.52 | 128381 | 27821 | 9.04% |
| 2025-11-27 | 20.05 | 20.50 | 0.44 | 2.19% | 20.01 | 20.85 | 36995 | 7592 | 2.60% |
| 2025-11-26 | 19.95 | 20.06 | 0.07 | 0.35% | 19.85 | 20.42 | 29709 | 5992 | 2.09% |
| 2025-11-25 | 19.72 | 19.99 | 0.42 | 2.15% | 19.59 | 20.27 | 35342 | 7074 | 2.49% |
| 2025-11-24 | 19.55 | 19.57 | 0.35 | 1.82% | 19.28 | 19.75 | 37068 | 7227 | 2.61% |
| 2025-11-21 | 19.99 | 19.22 | -1.00 | -4.95% | 19.13 | 20.46 | 51284 | 10027 | 3.61% |
| 2025-11-20 | 20.41 | 20.22 | -0.16 | -0.79% | 20.18 | 20.65 | 36433 | 7421 | 2.56% |
| 2025-11-19 | 21.00 | 20.38 | -0.72 | -3.41% | 20.33 | 21.01 | 50571 | 10394 | 3.56% |
| 2025-11-18 | 21.12 | 21.10 | -0.02 | -0.09% | 20.86 | 21.69 | 47877 | 10151 | 3.37% |
| 2025-11-17 | 21.04 | 21.12 | 0.02 | 0.09% | 20.71 | 21.35 | 53506 | 11276 | 3.77% |
| 2025-11-14 | 20.87 | 21.10 | 0.17 | 0.81% | 20.78 | 21.75 | 73457 | 15714 | 5.17% |
| 2025-11-13 | 21.10 | 20.93 | -0.07 | -0.33% | 20.56 | 21.49 | 78250 | 16375 | 5.51% |
| 2025-11-12 | 21.18 | 21.00 | -0.24 | -1.13% | 20.54 | 21.23 | 75599 | 15771 | 5.32% |
| 2025-11-11 | 20.23 | 21.24 | 1.23 | 6.15% | 20.23 | 21.58 | 104956 | 22002 | 7.39% |
| 2025-11-10 | 20.07 | 20.01 | 0.00 | 0.00% | 19.87 | 20.35 | 27646 | 5536 | 1.95% |
| 2025-11-07 | 20.20 | 20.01 | -0.19 | -0.94% | 19.93 | 20.27 | 25530 | 5128 | 1.80% |
| 2025-11-06 | 20.20 | 20.20 | -0.01 | -0.05% | 20.12 | 20.39 | 26420 | 5340 | 1.86% |
| 2025-11-05 | 20.00 | 20.21 | 0.02 | 0.10% | 19.95 | 20.36 | 30460 | 6145 | 2.14% |
| 2025-11-04 | 20.41 | 20.19 | -0.38 | -1.85% | 19.99 | 20.54 | 42610 | 8601 | 3.00% |
| 2025-11-03 | 20.45 | 20.57 | 0.22 | 1.08% | 20.23 | 20.60 | 53770 | 11012 | 3.78% |
| 2025-10-31 | 20.31 | 20.35 | -0.03 | -0.15% | 20.19 | 20.71 | 62703 | 12818 | 4.41% |
| 2025-10-30 | 20.59 | 20.38 | -0.47 | -2.25% | 20.30 | 20.77 | 58749 | 12033 | 4.14% |
| 2025-10-29 | 20.17 | 20.85 | 0.67 | 3.32% | 20.10 | 21.10 | 99364 | 20576 | 6.99% |
| 2025-10-28 | 20.33 | 20.18 | -0.06 | -0.30% | 19.96 | 20.33 | 59869 | 12085 | 4.21% |
| 2025-10-27 | 20.17 | 20.24 | 0.11 | 0.55% | 19.80 | 20.30 | 102580 | 20580 | 7.22% |