| 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 | 24.36 | 24.89 | 0.65 | 2.68% | 24.29 | 25.12 | 31668 | 7864 | 4.00% |
| 2026-02-02 | 24.51 | 24.24 | -0.38 | -1.54% | 24.05 | 25.06 | 40905 | 10061 | 5.17% |
| 2026-01-30 | 24.55 | 24.62 | -0.29 | -1.16% | 23.78 | 24.85 | 56067 | 13637 | 7.08% |
| 2026-01-29 | 25.62 | 24.91 | -0.91 | -3.52% | 24.76 | 25.88 | 60374 | 15244 | 7.63% |
| 2026-01-28 | 26.28 | 25.82 | -1.04 | -3.87% | 25.72 | 26.73 | 89839 | 23482 | 11.35% |
| 2026-01-27 | 25.27 | 26.86 | 1.56 | 6.17% | 24.61 | 27.45 | 127387 | 33461 | 16.10% |
| 2026-01-26 | 26.24 | 25.30 | -0.94 | -3.58% | 25.01 | 26.27 | 51994 | 13265 | 6.57% |
| 2026-01-23 | 25.37 | 26.24 | 0.87 | 3.43% | 25.16 | 26.36 | 56362 | 14517 | 7.12% |
| 2026-01-22 | 25.76 | 25.37 | -0.03 | -0.12% | 25.30 | 25.80 | 35550 | 9064 | 4.49% |
| 2026-01-21 | 24.99 | 25.40 | 0.37 | 1.48% | 24.72 | 25.47 | 35547 | 8945 | 4.49% |
| 2026-01-20 | 25.42 | 25.03 | -0.39 | -1.53% | 24.83 | 25.88 | 50977 | 12918 | 6.44% |
| 2026-01-19 | 24.85 | 25.42 | 0.52 | 2.09% | 24.72 | 26.15 | 62386 | 15800 | 7.88% |
| 2026-01-16 | 24.43 | 24.90 | 0.55 | 2.26% | 24.11 | 25.25 | 56558 | 13995 | 7.15% |
| 2026-01-15 | 24.17 | 24.35 | 0.18 | 0.74% | 23.89 | 24.47 | 31641 | 7638 | 4.00% |
| 2026-01-14 | 24.30 | 24.17 | -0.15 | -0.62% | 23.75 | 24.58 | 44281 | 10734 | 5.60% |
| 2026-01-13 | 24.46 | 24.32 | -0.14 | -0.57% | 24.04 | 24.68 | 41892 | 10237 | 5.29% |
| 2026-01-12 | 24.56 | 24.46 | -0.06 | -0.24% | 24.17 | 24.56 | 41970 | 10237 | 5.30% |
| 2026-01-09 | 24.30 | 24.52 | 0.16 | 0.66% | 24.07 | 24.55 | 41726 | 10130 | 5.27% |
| 2026-01-08 | 23.98 | 24.36 | 0.38 | 1.58% | 23.90 | 24.49 | 41353 | 10057 | 5.23% |
| 2026-01-07 | 23.75 | 23.98 | 0.32 | 1.35% | 23.54 | 24.25 | 40684 | 9754 | 5.14% |
| 2026-01-06 | 23.38 | 23.66 | 0.35 | 1.50% | 23.17 | 23.74 | 28890 | 6802 | 3.65% |
| 2026-01-05 | 23.42 | 23.31 | 0.12 | 0.52% | 23.13 | 23.49 | 24459 | 5698 | 3.09% |
| 2025-12-31 | 23.18 | 23.19 | 0.16 | 0.69% | 22.67 | 23.33 | 29499 | 6763 | 3.73% |
| 2025-12-30 | 23.60 | 23.03 | -0.54 | -2.29% | 23.03 | 23.88 | 23607 | 5496 | 2.98% |
| 2025-12-29 | 23.89 | 23.57 | -0.07 | -0.30% | 23.39 | 24.01 | 24638 | 5831 | 3.11% |
| 2025-12-26 | 24.24 | 23.64 | -0.61 | -2.52% | 23.59 | 24.39 | 35465 | 8468 | 4.48% |
| 2025-12-25 | 24.22 | 24.25 | 0.15 | 0.62% | 23.99 | 24.41 | 41245 | 9981 | 5.21% |
| 2025-12-24 | 24.20 | 24.10 | 0.40 | 1.69% | 24.01 | 25.25 | 75847 | 18575 | 9.58% |
| 2025-12-23 | 23.33 | 23.70 | 0.26 | 1.11% | 23.22 | 24.12 | 32183 | 7637 | 4.07% |
| 2025-12-22 | 23.07 | 23.44 | 0.37 | 1.60% | 22.92 | 23.75 | 22549 | 5275 | 2.85% |
| 2025-12-19 | 23.35 | 23.07 | -0.05 | -0.22% | 22.90 | 23.35 | 23806 | 5482 | 3.01% |
| 2025-12-18 | 22.64 | 23.12 | 0.20 | 0.87% | 22.64 | 23.38 | 24752 | 5731 | 3.13% |
| 2025-12-17 | 22.60 | 22.92 | 0.24 | 1.06% | 21.91 | 22.93 | 29538 | 6613 | 3.73% |
| 2025-12-16 | 23.30 | 22.68 | -0.77 | -3.28% | 22.68 | 23.49 | 30792 | 7032 | 3.89% |
| 2025-12-15 | 23.53 | 23.45 | -0.19 | -0.80% | 23.11 | 23.64 | 24034 | 5631 | 3.04% |
| 2025-12-12 | 23.73 | 23.64 | 0.06 | 0.25% | 23.52 | 24.38 | 33431 | 8007 | 4.22% |
| 2025-12-11 | 23.82 | 23.58 | -0.15 | -0.63% | 23.50 | 24.07 | 32078 | 7622 | 4.05% |
| 2025-12-10 | 23.95 | 23.73 | -0.29 | -1.21% | 23.50 | 24.08 | 24383 | 5778 | 3.08% |
| 2025-12-09 | 24.37 | 24.02 | -0.26 | -1.07% | 23.92 | 24.47 | 25041 | 6038 | 3.16% |
| 2025-12-08 | 23.62 | 24.28 | 0.66 | 2.79% | 23.62 | 24.42 | 32940 | 7940 | 4.16% |
| 2025-12-05 | 23.33 | 23.62 | 0.26 | 1.11% | 23.05 | 23.66 | 22882 | 5348 | 2.89% |
| 2025-12-04 | 23.77 | 23.36 | -0.50 | -2.10% | 23.04 | 23.80 | 31821 | 7434 | 4.02% |
| 2025-12-03 | 23.67 | 23.86 | 0.19 | 0.80% | 23.45 | 24.07 | 40937 | 9735 | 5.17% |
| 2025-12-02 | 24.00 | 23.67 | -0.34 | -1.42% | 23.62 | 24.00 | 23282 | 5526 | 2.94% |
| 2025-12-01 | 24.47 | 24.01 | -0.28 | -1.15% | 23.98 | 24.47 | 29251 | 7060 | 3.70% |
| 2025-11-28 | 24.05 | 24.29 | 0.20 | 0.83% | 23.72 | 24.39 | 32086 | 7730 | 4.05% |
| 2025-11-27 | 23.65 | 24.09 | 0.44 | 1.86% | 23.65 | 24.74 | 51913 | 12605 | 6.56% |
| 2025-11-26 | 23.68 | 23.65 | -0.07 | -0.30% | 23.33 | 24.39 | 40900 | 9730 | 5.17% |
| 2025-11-25 | 23.60 | 23.72 | 0.38 | 1.63% | 23.54 | 24.25 | 42732 | 10210 | 5.40% |
| 2025-11-24 | 23.41 | 23.34 | 0.39 | 1.70% | 22.69 | 23.45 | 35978 | 8305 | 4.55% |
| 2025-11-21 | 23.59 | 22.95 | -0.91 | -3.81% | 22.76 | 24.30 | 58013 | 13493 | 7.33% |
| 2025-11-20 | 24.56 | 23.86 | -0.58 | -2.37% | 23.80 | 24.79 | 47903 | 11567 | 6.05% |
| 2025-11-19 | 25.76 | 24.44 | -1.32 | -5.12% | 23.88 | 25.82 | 88891 | 21859 | 11.23% |
| 2025-11-18 | 25.90 | 25.76 | -0.28 | -1.08% | 25.51 | 26.19 | 59666 | 15396 | 7.54% |
| 2025-11-17 | 27.14 | 26.04 | -0.86 | -3.20% | 25.66 | 27.14 | 85897 | 22467 | 10.85% |
| 2025-11-14 | 27.20 | 26.90 | -0.52 | -1.90% | 26.65 | 27.55 | 57502 | 15578 | 7.27% |
| 2025-11-13 | 27.18 | 27.42 | 0.58 | 2.16% | 26.78 | 28.00 | 95588 | 26214 | 12.08% |
| 2025-11-12 | 27.10 | 26.84 | -0.41 | -1.50% | 26.31 | 27.19 | 65567 | 17449 | 8.29% |
| 2025-11-11 | 26.88 | 27.25 | 0.46 | 1.72% | 26.79 | 27.70 | 118256 | 32248 | 14.94% |
| 2025-11-10 | 25.15 | 26.79 | 1.39 | 5.47% | 25.12 | 27.25 | 108595 | 28715 | 13.72% |
| 2025-11-07 | 25.15 | 25.40 | 0.22 | 0.87% | 24.85 | 25.47 | 37220 | 9376 | 4.70% |
| 2025-11-06 | 25.14 | 25.18 | 0.01 | 0.04% | 24.80 | 25.41 | 34070 | 8547 | 4.31% |
| 2025-11-05 | 25.01 | 25.17 | -0.16 | -0.63% | 24.78 | 25.47 | 28102 | 7100 | 3.55% |
| 2025-11-04 | 25.50 | 25.33 | -0.28 | -1.09% | 25.05 | 25.99 | 36182 | 9213 | 4.57% |
| 2025-11-03 | 25.53 | 25.61 | 0.01 | 0.04% | 24.61 | 25.67 | 54470 | 13684 | 6.88% |
| 2025-10-31 | 25.48 | 25.60 | 0.07 | 0.27% | 25.25 | 25.80 | 39227 | 10015 | 4.96% |
| 2025-10-30 | 26.00 | 25.53 | -0.64 | -2.45% | 25.52 | 26.50 | 56187 | 14546 | 7.10% |
| 2025-10-29 | 25.86 | 26.17 | 0.40 | 1.55% | 25.34 | 26.27 | 54696 | 14113 | 6.91% |
| 2025-10-28 | 26.79 | 25.77 | -0.95 | -3.56% | 25.73 | 26.88 | 73243 | 19108 | 9.26% |
| 2025-10-27 | 27.11 | 26.72 | -0.53 | -1.94% | 26.60 | 27.49 | 75183 | 20234 | 9.50% |