| 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 | 23.10 | 23.23 | 0.53 | 2.33% | 22.84 | 23.27 | 25508 | 5887 | 1.10% |
| 2026-02-02 | 23.03 | 22.70 | -0.53 | -2.28% | 22.65 | 23.52 | 32777 | 7549 | 1.41% |
| 2026-01-30 | 23.94 | 23.23 | -0.80 | -3.33% | 23.23 | 24.02 | 42527 | 9990 | 1.83% |
| 2026-01-29 | 23.61 | 24.03 | -0.02 | -0.08% | 23.26 | 25.08 | 73357 | 17819 | 3.16% |
| 2026-01-28 | 25.50 | 24.05 | -0.57 | -2.32% | 23.93 | 25.68 | 71560 | 17590 | 3.08% |
| 2026-01-27 | 24.25 | 24.62 | 0.32 | 1.32% | 23.32 | 24.62 | 60552 | 14450 | 2.61% |
| 2026-01-26 | 24.61 | 24.30 | -0.28 | -1.14% | 24.14 | 25.03 | 50045 | 12256 | 2.15% |
| 2026-01-23 | 24.83 | 24.58 | 0.03 | 0.12% | 24.44 | 24.83 | 39722 | 9766 | 1.71% |
| 2026-01-22 | 24.33 | 24.55 | 0.25 | 1.03% | 24.25 | 24.87 | 35873 | 8804 | 1.54% |
| 2026-01-21 | 24.20 | 24.30 | -0.16 | -0.65% | 24.06 | 24.73 | 31168 | 7581 | 1.34% |
| 2026-01-20 | 24.71 | 24.46 | -0.26 | -1.05% | 24.14 | 25.04 | 41798 | 10258 | 1.80% |
| 2026-01-19 | 24.42 | 24.72 | 0.08 | 0.32% | 24.31 | 25.14 | 43576 | 10782 | 1.88% |
| 2026-01-16 | 25.08 | 24.64 | -0.45 | -1.79% | 24.37 | 25.15 | 49604 | 12247 | 2.13% |
| 2026-01-15 | 25.33 | 25.09 | -0.19 | -0.75% | 24.92 | 25.75 | 51198 | 12913 | 2.20% |
| 2026-01-14 | 25.06 | 25.28 | 0.11 | 0.44% | 24.90 | 25.88 | 76304 | 19375 | 3.28% |
| 2026-01-13 | 25.59 | 25.17 | -0.30 | -1.18% | 24.83 | 26.40 | 84050 | 21437 | 3.62% |
| 2026-01-12 | 24.43 | 25.47 | 1.05 | 4.30% | 24.40 | 25.77 | 90598 | 22839 | 3.90% |
| 2026-01-09 | 24.20 | 24.42 | 0.20 | 0.83% | 23.92 | 24.44 | 64345 | 15576 | 2.77% |
| 2026-01-08 | 23.73 | 24.22 | 0.55 | 2.32% | 23.68 | 24.48 | 51960 | 12570 | 2.24% |
| 2026-01-07 | 23.93 | 23.67 | -0.38 | -1.58% | 23.63 | 24.03 | 39854 | 9478 | 1.72% |
| 2026-01-06 | 23.88 | 24.05 | 0.18 | 0.75% | 23.80 | 24.31 | 40276 | 9702 | 1.73% |
| 2026-01-05 | 23.76 | 23.87 | -0.06 | -0.25% | 23.63 | 24.11 | 35876 | 8569 | 1.54% |
| 2025-12-31 | 24.38 | 23.93 | -0.15 | -0.62% | 23.90 | 24.42 | 33198 | 7997 | 1.43% |
| 2025-12-30 | 23.86 | 24.08 | 0.15 | 0.63% | 23.68 | 24.50 | 45674 | 10983 | 1.97% |
| 2025-12-29 | 23.80 | 23.93 | -0.02 | -0.08% | 23.62 | 24.20 | 40496 | 9679 | 1.74% |
| 2025-12-26 | 23.05 | 23.95 | 0.73 | 3.14% | 22.95 | 23.95 | 71135 | 16686 | 3.06% |
| 2025-12-25 | 23.35 | 23.22 | 0.13 | 0.56% | 23.02 | 23.44 | 35168 | 8176 | 1.51% |
| 2025-12-24 | 22.72 | 23.09 | 0.49 | 2.17% | 22.48 | 23.25 | 45463 | 10448 | 1.96% |
| 2025-12-23 | 22.85 | 22.60 | -0.30 | -1.31% | 22.25 | 23.07 | 52651 | 11875 | 2.27% |
| 2025-12-22 | 22.99 | 22.90 | 0.21 | 0.93% | 22.63 | 23.17 | 41708 | 9564 | 1.79% |
| 2025-12-19 | 22.80 | 22.69 | 0.19 | 0.84% | 22.57 | 22.95 | 30066 | 6833 | 1.29% |
| 2025-12-18 | 22.31 | 22.50 | -0.06 | -0.27% | 22.28 | 22.98 | 37058 | 8417 | 1.59% |
| 2025-12-17 | 22.69 | 22.56 | -0.12 | -0.53% | 22.07 | 22.89 | 50426 | 11304 | 2.17% |
| 2025-12-16 | 22.99 | 22.68 | -0.16 | -0.70% | 22.47 | 23.06 | 47530 | 10834 | 2.05% |
| 2025-12-15 | 23.33 | 22.84 | -0.68 | -2.89% | 22.81 | 23.47 | 52705 | 12159 | 2.27% |
| 2025-12-12 | 24.25 | 23.52 | -0.81 | -3.33% | 23.41 | 24.54 | 73876 | 17515 | 3.18% |
| 2025-12-11 | 25.50 | 24.33 | -1.23 | -4.81% | 24.21 | 25.53 | 95595 | 23594 | 4.11% |
| 2025-12-10 | 26.10 | 25.56 | -1.02 | -3.84% | 25.46 | 26.28 | 113737 | 29241 | 4.89% |
| 2025-12-09 | 25.80 | 26.58 | 0.81 | 3.14% | 25.48 | 28.25 | 163146 | 44168 | 7.02% |
| 2025-12-08 | 25.29 | 25.77 | -0.14 | -0.54% | 25.17 | 26.39 | 109360 | 28264 | 4.71% |
| 2025-12-05 | 26.41 | 25.91 | -1.95 | -7.00% | 25.89 | 26.88 | 142183 | 37442 | 6.12% |
| 2025-12-04 | 26.48 | 27.86 | 0.34 | 1.24% | 24.30 | 28.35 | 244846 | 62637 | 10.54% |
| 2025-12-03 | 27.25 | 27.52 | 1.32 | 5.04% | 27.00 | 31.43 | 277232 | 78715 | 11.93% |
| 2025-11-27 | 28.40 | 26.20 | -0.65 | -2.42% | 26.20 | 30.95 | 210740 | 59846 | 9.07% |
| 2025-11-26 | 25.50 | 26.85 | 1.15 | 4.47% | 25.25 | 27.43 | 109536 | 28971 | 4.71% |
| 2025-11-25 | 25.83 | 25.70 | -0.36 | -1.38% | 25.53 | 26.32 | 63536 | 16360 | 2.73% |
| 2025-11-24 | 25.07 | 26.06 | 1.27 | 5.12% | 24.21 | 26.59 | 89019 | 22792 | 3.83% |
| 2025-11-21 | 24.41 | 24.79 | 0.20 | 0.81% | 23.72 | 25.60 | 69145 | 17077 | 2.98% |
| 2025-11-20 | 24.81 | 24.59 | -0.39 | -1.56% | 24.56 | 25.26 | 27874 | 6912 | 1.20% |
| 2025-11-19 | 24.81 | 24.98 | 0.11 | 0.44% | 24.55 | 25.75 | 58942 | 14828 | 2.54% |
| 2025-11-18 | 25.20 | 24.87 | -0.22 | -0.88% | 24.80 | 25.52 | 44109 | 11082 | 1.90% |
| 2025-11-17 | 24.70 | 25.09 | 0.27 | 1.09% | 24.66 | 25.35 | 41197 | 10293 | 1.77% |
| 2025-11-14 | 24.18 | 24.82 | 0.74 | 3.07% | 23.68 | 25.32 | 59172 | 14553 | 2.55% |
| 2025-11-13 | 23.91 | 24.08 | 0.19 | 0.80% | 23.69 | 24.66 | 48375 | 11703 | 2.08% |
| 2025-11-12 | 23.46 | 23.89 | 0.56 | 2.40% | 23.02 | 24.39 | 49401 | 11723 | 2.13% |
| 2025-11-11 | 22.60 | 23.33 | 0.70 | 3.09% | 22.47 | 23.60 | 40540 | 9405 | 1.74% |
| 2025-11-10 | 22.71 | 22.63 | -0.06 | -0.26% | 22.31 | 22.98 | 24922 | 5623 | 1.07% |
| 2025-11-07 | 23.00 | 22.69 | -0.22 | -0.96% | 22.54 | 23.07 | 20827 | 4737 | 0.90% |
| 2025-11-06 | 23.09 | 22.91 | -0.18 | -0.78% | 22.50 | 23.17 | 26352 | 6022 | 1.13% |
| 2025-11-05 | 23.50 | 23.09 | -0.56 | -2.37% | 22.95 | 23.55 | 27820 | 6439 | 1.20% |
| 2025-11-04 | 24.23 | 23.65 | -0.61 | -2.51% | 23.39 | 24.23 | 23745 | 5613 | 1.02% |
| 2025-11-03 | 24.00 | 24.26 | 0.30 | 1.25% | 23.50 | 24.45 | 38231 | 9168 | 1.65% |
| 2025-10-31 | 23.89 | 23.96 | -0.11 | -0.46% | 23.65 | 24.18 | 30758 | 7348 | 1.32% |
| 2025-10-30 | 23.80 | 24.07 | 0.25 | 1.05% | 22.88 | 24.36 | 49061 | 11617 | 2.11% |
| 2025-10-29 | 24.20 | 23.82 | -0.56 | -2.30% | 23.59 | 24.75 | 31290 | 7469 | 1.35% |
| 2025-10-28 | 24.21 | 24.38 | 0.18 | 0.74% | 24.01 | 24.81 | 31268 | 7658 | 1.35% |
| 2025-10-27 | 24.41 | 24.20 | 0.22 | 0.92% | 24.06 | 24.89 | 35027 | 8543 | 1.51% |