| 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 | 23.38 | 23.91 | 0.75 | 3.24% | 23.15 | 23.95 | 198347 | 46893 | 5.31% |
| 2026-02-02 | 23.30 | 23.16 | -0.29 | -1.24% | 23.16 | 23.95 | 147190 | 34669 | 3.94% |
| 2026-01-30 | 23.64 | 23.45 | -0.38 | -1.59% | 23.11 | 23.89 | 191205 | 44725 | 5.12% |
| 2026-01-29 | 23.76 | 23.83 | -0.03 | -0.13% | 23.51 | 24.26 | 211936 | 50761 | 5.67% |
| 2026-01-28 | 24.26 | 23.86 | -0.51 | -2.09% | 23.73 | 24.54 | 204725 | 49084 | 5.48% |
| 2026-01-27 | 24.16 | 24.37 | 0.16 | 0.66% | 23.61 | 24.46 | 227485 | 54808 | 6.09% |
| 2026-01-26 | 25.80 | 24.21 | -1.72 | -6.63% | 24.07 | 25.80 | 415922 | 102920 | 11.13% |
| 2026-01-23 | 24.93 | 25.93 | 1.05 | 4.22% | 24.79 | 26.00 | 501479 | 128364 | 13.42% |
| 2026-01-22 | 24.30 | 24.88 | 0.58 | 2.39% | 24.30 | 25.05 | 313780 | 77880 | 8.40% |
| 2026-01-21 | 24.14 | 24.30 | -0.06 | -0.25% | 24.14 | 24.59 | 223553 | 54482 | 5.98% |
| 2026-01-20 | 25.54 | 24.36 | -1.18 | -4.62% | 24.02 | 25.75 | 409852 | 100807 | 10.97% |
| 2026-01-19 | 25.25 | 25.54 | -0.05 | -0.20% | 25.18 | 25.81 | 302450 | 77371 | 8.10% |
| 2026-01-16 | 25.80 | 25.59 | 0.13 | 0.51% | 25.21 | 25.95 | 372512 | 95335 | 9.97% |
| 2026-01-15 | 26.19 | 25.46 | -1.17 | -4.39% | 25.06 | 26.31 | 496774 | 126913 | 13.30% |
| 2026-01-14 | 26.76 | 26.63 | -0.37 | -1.37% | 26.05 | 27.84 | 716952 | 193153 | 19.19% |
| 2026-01-13 | 29.98 | 27.00 | -3.69 | -12.02% | 26.66 | 29.98 | 843464 | 231752 | 22.58% |
| 2026-01-12 | 28.80 | 30.69 | 2.03 | 7.08% | 28.12 | 32.00 | 895829 | 270293 | 23.98% |
| 2026-01-09 | 27.56 | 28.66 | 1.20 | 4.37% | 26.92 | 30.99 | 967127 | 276517 | 25.89% |
| 2026-01-08 | 26.06 | 27.46 | 0.86 | 3.23% | 25.95 | 28.29 | 927066 | 252857 | 24.82% |
| 2026-01-07 | 25.20 | 26.60 | 1.04 | 4.07% | 24.58 | 26.61 | 858464 | 221443 | 22.98% |
| 2026-01-06 | 24.59 | 25.56 | 0.85 | 3.44% | 24.41 | 25.79 | 647635 | 162757 | 17.34% |
| 2026-01-05 | 25.33 | 24.71 | -0.63 | -2.49% | 24.01 | 25.33 | 547286 | 134827 | 14.65% |
| 2025-12-31 | 24.56 | 25.34 | 0.78 | 3.18% | 23.90 | 25.55 | 697066 | 172459 | 18.66% |
| 2025-12-30 | 24.79 | 24.56 | -0.68 | -2.69% | 24.36 | 25.78 | 621150 | 154449 | 16.63% |
| 2025-12-29 | 24.86 | 25.24 | -0.31 | -1.21% | 24.49 | 26.14 | 647340 | 164190 | 17.33% |
| 2025-12-26 | 25.81 | 25.55 | -0.81 | -3.07% | 25.15 | 26.35 | 905864 | 232109 | 24.25% |
| 2025-12-25 | 24.55 | 26.36 | 1.33 | 5.31% | 24.30 | 26.43 | 1025486 | 263373 | 27.45% |
| 2025-12-24 | 23.37 | 25.03 | 1.52 | 6.47% | 23.20 | 25.40 | 1003730 | 247720 | 26.87% |
| 2025-12-23 | 24.41 | 23.51 | -0.88 | -3.61% | 23.31 | 25.46 | 1030022 | 251786 | 27.57% |
| 2025-12-22 | 25.67 | 24.39 | -1.86 | -7.09% | 24.33 | 25.80 | 1162430 | 287731 | 31.12% |
| 2025-12-19 | 23.23 | 26.25 | 3.68 | 16.30% | 23.20 | 27.08 | 1575250 | 413159 | 42.17% |
| 2025-12-18 | 21.66 | 22.57 | 0.62 | 2.82% | 21.53 | 22.89 | 620336 | 139116 | 16.61% |
| 2025-12-17 | 21.72 | 21.95 | 0.28 | 1.29% | 21.52 | 22.94 | 418746 | 92599 | 11.21% |
| 2025-12-16 | 21.83 | 21.67 | -0.34 | -1.54% | 21.01 | 22.26 | 409690 | 88161 | 10.97% |
| 2025-12-15 | 21.79 | 22.01 | 0.07 | 0.32% | 21.46 | 22.48 | 441750 | 97368 | 11.83% |
| 2025-12-12 | 21.32 | 21.94 | 0.57 | 2.67% | 21.32 | 22.65 | 516948 | 114582 | 13.84% |
| 2025-12-11 | 22.20 | 21.37 | -0.96 | -4.30% | 21.36 | 22.25 | 467233 | 101179 | 12.51% |
| 2025-12-10 | 21.98 | 22.33 | 0.14 | 0.63% | 21.52 | 22.53 | 477166 | 105434 | 12.77% |
| 2025-12-09 | 21.21 | 22.19 | 0.60 | 2.78% | 21.10 | 23.35 | 706362 | 155953 | 18.91% |
| 2025-12-08 | 21.46 | 21.59 | 0.06 | 0.28% | 21.35 | 22.50 | 754677 | 165442 | 20.20% |
| 2025-12-05 | 20.77 | 21.53 | 0.65 | 3.11% | 20.55 | 21.72 | 610600 | 129690 | 16.35% |
| 2025-12-04 | 20.02 | 20.88 | 0.59 | 2.91% | 20.02 | 21.49 | 561763 | 117328 | 15.04% |
| 2025-12-03 | 20.52 | 20.29 | -0.15 | -0.73% | 19.56 | 21.17 | 512431 | 104174 | 13.72% |
| 2025-12-02 | 20.76 | 20.44 | -0.33 | -1.59% | 20.16 | 20.77 | 293316 | 59966 | 7.85% |
| 2025-12-01 | 19.71 | 20.77 | 1.30 | 6.68% | 19.71 | 21.30 | 554796 | 114418 | 14.85% |
| 2025-11-28 | 19.10 | 19.47 | 0.46 | 2.42% | 18.82 | 19.48 | 255316 | 48941 | 6.83% |
| 2025-11-27 | 19.23 | 19.01 | -0.32 | -1.66% | 18.97 | 19.55 | 214867 | 41221 | 5.75% |
| 2025-11-26 | 20.18 | 19.33 | -0.60 | -3.01% | 19.26 | 20.18 | 227592 | 44417 | 6.09% |
| 2025-11-25 | 19.53 | 19.93 | 0.37 | 1.89% | 19.38 | 20.28 | 235320 | 46819 | 6.30% |
| 2025-11-24 | 19.19 | 19.56 | 0.62 | 3.27% | 19.08 | 19.86 | 246618 | 48079 | 6.60% |
| 2025-11-21 | 19.62 | 18.94 | -0.94 | -4.73% | 18.89 | 19.97 | 268378 | 51755 | 7.18% |
| 2025-11-20 | 19.94 | 19.88 | 0.09 | 0.45% | 19.72 | 20.38 | 240878 | 48171 | 6.45% |
| 2025-11-19 | 19.95 | 19.79 | -0.21 | -1.05% | 19.57 | 20.10 | 194956 | 38569 | 5.22% |
| 2025-11-18 | 20.83 | 20.00 | -0.90 | -4.31% | 19.76 | 20.87 | 318322 | 63703 | 8.52% |
| 2025-11-17 | 20.88 | 20.90 | -0.06 | -0.29% | 20.56 | 21.33 | 275942 | 57633 | 7.39% |
| 2025-11-14 | 21.21 | 20.96 | -0.64 | -2.96% | 20.71 | 21.44 | 294805 | 61932 | 7.89% |
| 2025-11-13 | 20.57 | 21.60 | 0.49 | 2.32% | 20.47 | 22.15 | 525457 | 113205 | 14.07% |
| 2025-11-12 | 20.46 | 21.11 | 0.50 | 2.43% | 20.14 | 21.29 | 351334 | 72550 | 9.41% |
| 2025-11-11 | 21.13 | 20.61 | -0.49 | -2.32% | 20.51 | 21.30 | 305227 | 63326 | 8.17% |
| 2025-11-10 | 21.79 | 21.10 | -0.69 | -3.17% | 20.83 | 22.00 | 395705 | 83768 | 10.59% |
| 2025-11-07 | 21.50 | 21.79 | 0.26 | 1.21% | 21.38 | 22.50 | 568146 | 124654 | 15.21% |
| 2025-11-06 | 21.80 | 21.53 | -1.00 | -4.44% | 21.33 | 21.85 | 556615 | 119980 | 14.90% |
| 2025-11-05 | 19.10 | 22.53 | 3.00 | 15.36% | 19.02 | 23.40 | 1031520 | 227397 | 27.61% |
| 2025-11-04 | 19.63 | 19.53 | -1.32 | -6.33% | 19.30 | 19.95 | 528853 | 103489 | 14.16% |
| 2025-11-03 | 19.85 | 20.85 | 0.86 | 4.30% | 19.34 | 21.38 | 629908 | 128607 | 16.86% |
| 2025-10-31 | 20.63 | 19.99 | -0.94 | -4.49% | 19.84 | 20.86 | 553864 | 111809 | 14.83% |
| 2025-10-30 | 20.08 | 20.93 | 1.06 | 5.33% | 19.69 | 21.53 | 886988 | 183297 | 23.74% |
| 2025-10-29 | 19.00 | 19.87 | 1.61 | 8.82% | 18.90 | 20.98 | 867544 | 172866 | 23.22% |
| 2025-10-28 | 18.35 | 18.26 | -0.33 | -1.78% | 18.18 | 18.62 | 234684 | 43074 | 6.28% |
| 2025-10-27 | 18.22 | 18.59 | 0.45 | 2.48% | 17.97 | 18.86 | 403491 | 74340 | 10.80% |