| 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 | 24.56 | 25.50 | 0.66 | 2.66% | 24.27 | 25.77 | 181756 | 45592 | 11.97% |
| 2026-02-03 | 24.56 | 24.84 | 0.69 | 2.86% | 24.33 | 24.97 | 114867 | 28392 | 7.57% |
| 2026-02-02 | 25.80 | 24.15 | -1.77 | -6.83% | 24.03 | 25.82 | 202615 | 50273 | 13.34% |
| 2026-01-30 | 24.61 | 25.92 | 0.88 | 3.51% | 24.60 | 26.48 | 295661 | 75937 | 19.47% |
| 2026-01-29 | 24.71 | 25.04 | 0.35 | 1.42% | 24.43 | 25.44 | 206693 | 51732 | 13.61% |
| 2026-01-28 | 23.67 | 24.69 | 1.16 | 4.93% | 23.65 | 24.88 | 225309 | 55061 | 14.84% |
| 2026-01-27 | 23.40 | 23.53 | -0.03 | -0.13% | 22.58 | 23.63 | 76760 | 17759 | 5.06% |
| 2026-01-26 | 24.30 | 23.56 | -0.74 | -3.05% | 23.34 | 24.30 | 94317 | 22328 | 6.21% |
| 2026-01-23 | 24.17 | 24.30 | 0.06 | 0.25% | 24.11 | 24.38 | 90383 | 21889 | 5.95% |
| 2026-01-22 | 24.48 | 24.24 | -0.29 | -1.18% | 24.13 | 24.80 | 91656 | 22271 | 6.04% |
| 2026-01-21 | 24.00 | 24.53 | 0.41 | 1.70% | 23.42 | 24.60 | 151483 | 36745 | 9.98% |
| 2026-01-20 | 23.98 | 24.12 | 0.14 | 0.58% | 23.66 | 24.26 | 111567 | 26722 | 7.35% |
| 2026-01-19 | 23.85 | 23.98 | 0.05 | 0.21% | 23.81 | 24.29 | 93513 | 22432 | 6.16% |
| 2026-01-16 | 24.45 | 23.93 | -0.20 | -0.83% | 23.53 | 24.50 | 144620 | 34584 | 9.52% |
| 2026-01-15 | 22.95 | 24.13 | 0.91 | 3.92% | 22.86 | 24.31 | 203196 | 48209 | 13.38% |
| 2026-01-14 | 22.98 | 23.22 | 0.23 | 1.00% | 22.73 | 23.70 | 114027 | 26478 | 7.51% |
| 2026-01-13 | 23.97 | 22.99 | -0.98 | -4.09% | 22.90 | 23.97 | 110713 | 25806 | 7.29% |
| 2026-01-12 | 23.59 | 23.97 | 0.12 | 0.50% | 23.45 | 24.02 | 149241 | 35451 | 9.83% |
| 2026-01-09 | 23.48 | 23.85 | 0.28 | 1.19% | 23.33 | 23.85 | 115517 | 27299 | 8.03% |
| 2026-01-08 | 23.72 | 23.57 | -0.51 | -2.12% | 23.42 | 24.16 | 144881 | 34337 | 10.07% |
| 2026-01-07 | 23.32 | 24.08 | 1.47 | 6.50% | 23.02 | 24.60 | 223243 | 53087 | 15.51% |
| 2026-01-06 | 22.41 | 22.61 | 0.17 | 0.76% | 22.34 | 23.00 | 83042 | 18828 | 5.77% |
| 2026-01-05 | 22.11 | 22.44 | 0.61 | 2.79% | 21.83 | 22.44 | 56549 | 12577 | 3.93% |
| 2025-12-31 | 21.80 | 21.83 | 0.08 | 0.37% | 21.80 | 22.32 | 47067 | 10389 | 3.27% |
| 2025-12-30 | 22.25 | 21.75 | -0.51 | -2.29% | 21.70 | 22.32 | 66921 | 14734 | 4.65% |
| 2025-12-29 | 22.80 | 22.26 | -0.49 | -2.15% | 22.16 | 22.80 | 64536 | 14414 | 4.48% |
| 2025-12-26 | 23.20 | 22.75 | -0.57 | -2.44% | 22.70 | 23.28 | 80372 | 18406 | 5.58% |
| 2025-12-25 | 23.05 | 23.32 | 0.32 | 1.39% | 22.75 | 23.48 | 77848 | 18050 | 5.41% |
| 2025-12-24 | 22.92 | 23.00 | 0.01 | 0.04% | 22.68 | 23.24 | 69121 | 15848 | 4.80% |
| 2025-12-23 | 23.41 | 22.99 | -0.56 | -2.38% | 22.80 | 23.78 | 75261 | 17561 | 5.23% |
| 2025-12-22 | 22.97 | 23.55 | 0.58 | 2.53% | 22.90 | 23.80 | 81665 | 19239 | 5.67% |
| 2025-12-19 | 23.03 | 22.97 | -0.06 | -0.26% | 22.65 | 23.56 | 48147 | 11095 | 3.35% |
| 2025-12-18 | 23.10 | 23.03 | -0.38 | -1.62% | 22.94 | 23.85 | 61457 | 14308 | 4.27% |
| 2025-12-17 | 23.91 | 23.41 | -0.45 | -1.89% | 22.74 | 23.91 | 89407 | 20731 | 6.21% |
| 2025-12-16 | 24.48 | 23.86 | -0.98 | -3.95% | 23.28 | 24.49 | 108337 | 25846 | 7.53% |
| 2025-12-15 | 24.70 | 24.84 | -0.06 | -0.24% | 24.61 | 25.47 | 154310 | 38773 | 10.72% |
| 2025-12-12 | 24.22 | 24.90 | 0.46 | 1.88% | 23.85 | 25.18 | 139743 | 34475 | 9.71% |
| 2025-12-11 | 23.91 | 24.44 | 0.53 | 2.22% | 23.52 | 24.86 | 132390 | 32205 | 9.20% |
| 2025-12-10 | 23.78 | 23.91 | -0.11 | -0.46% | 23.61 | 24.05 | 60428 | 14411 | 4.20% |
| 2025-12-09 | 23.58 | 24.02 | 0.44 | 1.87% | 23.41 | 24.07 | 85143 | 20331 | 5.92% |
| 2025-12-08 | 23.39 | 23.58 | 0.23 | 0.99% | 23.27 | 23.76 | 60841 | 14326 | 4.23% |
| 2025-12-05 | 23.20 | 23.35 | 0.17 | 0.73% | 22.75 | 23.40 | 42460 | 9835 | 2.95% |
| 2025-12-04 | 23.75 | 23.18 | -0.80 | -3.34% | 23.07 | 23.75 | 63193 | 14769 | 4.39% |
| 2025-12-03 | 23.35 | 23.98 | 0.48 | 2.04% | 22.84 | 24.19 | 104443 | 24554 | 7.26% |
| 2025-12-02 | 23.31 | 23.50 | -0.15 | -0.63% | 23.15 | 23.68 | 60042 | 14034 | 4.17% |
| 2025-12-01 | 22.49 | 23.65 | 1.13 | 5.02% | 22.15 | 24.25 | 127268 | 29640 | 8.84% |
| 2025-11-28 | 22.56 | 22.52 | -0.10 | -0.44% | 22.50 | 22.69 | 31590 | 7124 | 2.19% |
| 2025-11-27 | 22.54 | 22.62 | -0.06 | -0.26% | 22.49 | 22.97 | 30794 | 7016 | 2.14% |
| 2025-11-26 | 23.11 | 22.68 | -0.57 | -2.45% | 22.60 | 23.20 | 51296 | 11699 | 3.56% |
| 2025-11-25 | 23.43 | 23.25 | -0.13 | -0.56% | 23.09 | 23.56 | 69434 | 16134 | 4.82% |
| 2025-11-24 | 23.30 | 23.38 | 0.39 | 1.70% | 23.01 | 23.50 | 69094 | 16055 | 4.80% |
| 2025-11-21 | 22.66 | 22.99 | 0.00 | 0.00% | 22.60 | 23.32 | 73622 | 16962 | 5.12% |
| 2025-11-20 | 23.44 | 22.99 | -0.16 | -0.69% | 22.95 | 23.65 | 63826 | 14852 | 4.43% |
| 2025-11-19 | 22.46 | 23.15 | 0.56 | 2.48% | 22.38 | 23.39 | 80946 | 18646 | 5.62% |
| 2025-11-18 | 22.68 | 22.59 | -0.31 | -1.35% | 22.50 | 23.38 | 60963 | 13965 | 4.24% |
| 2025-11-17 | 22.97 | 22.90 | 0.40 | 1.78% | 22.77 | 23.32 | 56967 | 13129 | 3.96% |
| 2025-11-14 | 22.52 | 22.50 | -0.34 | -1.49% | 22.46 | 22.91 | 33594 | 7617 | 2.33% |
| 2025-11-13 | 22.61 | 22.84 | 0.13 | 0.57% | 22.60 | 23.17 | 44522 | 10202 | 3.09% |
| 2025-11-12 | 23.24 | 22.71 | -0.46 | -1.99% | 22.50 | 23.24 | 45741 | 10396 | 3.18% |
| 2025-11-11 | 23.16 | 23.17 | 0.10 | 0.43% | 23.02 | 23.42 | 46690 | 10829 | 3.24% |
| 2025-11-10 | 23.01 | 23.07 | 0.01 | 0.04% | 22.79 | 23.23 | 50275 | 11557 | 3.49% |
| 2025-11-07 | 23.71 | 23.06 | -0.81 | -3.39% | 23.00 | 23.80 | 89110 | 20791 | 6.19% |
| 2025-11-06 | 23.81 | 23.87 | 0.01 | 0.04% | 23.65 | 23.99 | 51231 | 12186 | 3.56% |
| 2025-11-05 | 23.57 | 23.86 | 0.08 | 0.34% | 23.43 | 23.97 | 56916 | 13507 | 3.95% |
| 2025-11-04 | 24.35 | 23.78 | -0.71 | -2.90% | 23.61 | 24.38 | 72139 | 17260 | 5.01% |
| 2025-11-03 | 24.48 | 24.49 | -0.01 | -0.04% | 24.03 | 24.51 | 67468 | 16357 | 4.69% |
| 2025-10-31 | 24.59 | 24.50 | 0.01 | 0.04% | 24.47 | 25.00 | 67105 | 16565 | 4.66% |
| 2025-10-30 | 25.12 | 24.49 | -0.72 | -2.86% | 24.49 | 25.20 | 94555 | 23344 | 6.57% |
| 2025-10-29 | 25.95 | 25.21 | -1.31 | -4.94% | 24.54 | 26.31 | 171038 | 43232 | 11.88% |
| 2025-10-28 | 26.57 | 26.52 | -0.07 | -0.26% | 26.32 | 27.15 | 104752 | 27995 | 7.28% |
| 2025-10-27 | 27.46 | 26.59 | -0.33 | -1.23% | 26.50 | 28.10 | 146288 | 39635 | 10.16% |