| 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 | 24.41 | 25.18 | 1.10 | 4.57% | 24.17 | 25.18 | 122208 | 30206 | 6.17% |
| 2026-02-02 | 24.48 | 24.08 | -0.88 | -3.53% | 24.07 | 25.11 | 136041 | 33300 | 6.86% |
| 2026-01-30 | 25.31 | 24.96 | -0.77 | -2.99% | 24.71 | 25.67 | 182137 | 45756 | 9.19% |
| 2026-01-29 | 25.43 | 25.73 | -0.22 | -0.85% | 25.07 | 27.43 | 270871 | 71788 | 13.67% |
| 2026-01-28 | 26.75 | 25.95 | -0.02 | -0.08% | 25.54 | 27.34 | 238553 | 63063 | 12.03% |
| 2026-01-27 | 26.00 | 25.97 | -0.20 | -0.76% | 25.00 | 26.76 | 194966 | 49989 | 9.84% |
| 2026-01-26 | 27.23 | 26.17 | -1.24 | -4.52% | 25.71 | 27.42 | 211371 | 55668 | 10.66% |
| 2026-01-23 | 27.40 | 27.41 | 0.02 | 0.07% | 26.84 | 27.95 | 244355 | 66955 | 12.33% |
| 2026-01-22 | 27.54 | 27.39 | 0.39 | 1.44% | 27.25 | 28.92 | 254921 | 71310 | 12.86% |
| 2026-01-21 | 26.42 | 27.00 | 0.13 | 0.48% | 25.90 | 27.77 | 232587 | 62400 | 11.73% |
| 2026-01-20 | 27.05 | 26.87 | -0.24 | -0.89% | 26.30 | 27.75 | 262090 | 70689 | 13.22% |
| 2026-01-19 | 25.29 | 27.11 | 1.69 | 6.65% | 24.84 | 28.28 | 384718 | 104152 | 19.41% |
| 2026-01-16 | 28.29 | 25.42 | -3.72 | -12.77% | 25.31 | 28.50 | 421480 | 111982 | 21.26% |
| 2026-01-15 | 30.10 | 29.14 | -3.38 | -10.39% | 28.35 | 31.25 | 438946 | 129517 | 22.14% |
| 2026-01-14 | 28.20 | 32.52 | 4.73 | 17.02% | 27.25 | 33.30 | 598820 | 182746 | 30.21% |
| 2026-01-13 | 27.27 | 27.79 | 1.00 | 3.73% | 25.88 | 29.20 | 540448 | 147371 | 27.27% |
| 2026-01-12 | 25.00 | 26.79 | 1.94 | 7.81% | 24.46 | 29.80 | 671382 | 176528 | 33.87% |
| 2026-01-09 | 20.62 | 24.85 | 4.14 | 19.99% | 20.53 | 24.85 | 535983 | 125474 | 27.04% |
| 2026-01-08 | 20.10 | 20.71 | 0.70 | 3.50% | 19.95 | 20.83 | 99685 | 20363 | 5.03% |
| 2026-01-07 | 20.49 | 20.01 | -0.69 | -3.33% | 19.96 | 20.59 | 91857 | 18514 | 4.63% |
| 2026-01-06 | 20.48 | 20.70 | 0.44 | 2.17% | 20.31 | 21.08 | 102581 | 21186 | 5.18% |
| 2026-01-05 | 20.49 | 20.26 | -0.34 | -1.65% | 20.10 | 20.57 | 82632 | 16749 | 4.17% |
| 2025-12-31 | 20.71 | 20.60 | -0.01 | -0.05% | 20.25 | 20.85 | 68624 | 14072 | 3.46% |
| 2025-12-30 | 20.73 | 20.61 | -0.24 | -1.15% | 20.46 | 21.44 | 107574 | 22428 | 5.43% |
| 2025-12-29 | 20.65 | 20.85 | 0.13 | 0.63% | 20.20 | 21.10 | 110224 | 22738 | 5.56% |
| 2025-12-26 | 20.39 | 20.72 | 0.34 | 1.67% | 20.19 | 21.57 | 159575 | 33434 | 8.05% |
| 2025-12-25 | 19.90 | 20.38 | 0.44 | 2.21% | 19.76 | 20.48 | 90518 | 18331 | 4.57% |
| 2025-12-24 | 19.71 | 19.94 | 0.14 | 0.71% | 19.52 | 20.06 | 59875 | 11900 | 3.02% |
| 2025-12-23 | 20.06 | 19.80 | -0.26 | -1.30% | 19.71 | 20.24 | 72119 | 14356 | 3.64% |
| 2025-12-22 | 20.54 | 20.06 | -0.50 | -2.43% | 19.95 | 20.75 | 107613 | 21668 | 5.43% |
| 2025-12-19 | 19.78 | 20.56 | 0.60 | 3.01% | 19.78 | 21.16 | 179965 | 36881 | 9.08% |
| 2025-12-18 | 19.30 | 19.96 | 0.57 | 2.94% | 19.16 | 20.19 | 126252 | 24913 | 6.37% |
| 2025-12-17 | 19.22 | 19.39 | 0.18 | 0.94% | 18.76 | 19.59 | 67881 | 13018 | 3.42% |
| 2025-12-16 | 19.79 | 19.21 | -0.58 | -2.93% | 19.18 | 19.80 | 75225 | 14616 | 3.80% |
| 2025-12-15 | 18.99 | 19.79 | 0.64 | 3.34% | 18.58 | 20.22 | 141737 | 27816 | 7.15% |
| 2025-12-12 | 19.09 | 19.15 | -0.06 | -0.31% | 18.90 | 19.45 | 69596 | 13369 | 3.51% |
| 2025-12-11 | 19.14 | 19.21 | 0.07 | 0.37% | 18.93 | 19.47 | 69981 | 13487 | 3.53% |
| 2025-12-10 | 19.06 | 19.14 | -0.01 | -0.05% | 18.89 | 19.18 | 44766 | 8520 | 2.26% |
| 2025-12-09 | 19.32 | 19.15 | 0.01 | 0.05% | 19.04 | 19.35 | 73800 | 14145 | 3.72% |
| 2025-12-08 | 17.91 | 19.14 | 1.23 | 6.87% | 17.86 | 19.82 | 138632 | 26422 | 6.99% |
| 2025-12-05 | 17.65 | 17.91 | 0.18 | 1.02% | 17.25 | 17.96 | 48993 | 8628 | 2.47% |
| 2025-12-04 | 18.62 | 17.73 | -0.89 | -4.78% | 17.71 | 18.66 | 72538 | 13012 | 3.66% |
| 2025-12-03 | 19.00 | 18.62 | -0.38 | -2.00% | 18.50 | 19.00 | 49691 | 9271 | 2.51% |
| 2025-12-02 | 19.25 | 19.00 | -0.15 | -0.78% | 18.91 | 19.33 | 51686 | 9848 | 2.61% |
| 2025-12-01 | 18.85 | 19.15 | 0.18 | 0.95% | 18.78 | 19.45 | 67585 | 12917 | 3.41% |
| 2025-11-28 | 18.46 | 18.97 | 0.46 | 2.49% | 18.45 | 19.30 | 77687 | 14664 | 3.92% |
| 2025-11-27 | 18.67 | 18.51 | -0.16 | -0.86% | 18.44 | 18.73 | 47623 | 8862 | 2.40% |
| 2025-11-26 | 18.93 | 18.67 | -0.28 | -1.48% | 18.60 | 19.35 | 69944 | 13193 | 3.53% |
| 2025-11-25 | 19.15 | 18.95 | -0.28 | -1.46% | 18.87 | 19.20 | 95501 | 18181 | 4.82% |
| 2025-11-24 | 18.95 | 19.23 | 0.32 | 1.69% | 18.65 | 19.26 | 116569 | 22211 | 5.88% |
| 2025-11-21 | 18.43 | 18.91 | 0.23 | 1.23% | 18.40 | 19.10 | 135770 | 25621 | 6.85% |
| 2025-11-20 | 18.19 | 18.68 | 0.53 | 2.92% | 18.11 | 19.20 | 100387 | 18795 | 5.06% |
| 2025-11-19 | 18.50 | 18.15 | -0.32 | -1.73% | 18.05 | 18.56 | 39467 | 7190 | 1.99% |
| 2025-11-18 | 18.11 | 18.47 | 0.29 | 1.60% | 18.05 | 18.58 | 59712 | 11011 | 3.01% |
| 2025-11-17 | 17.88 | 18.18 | 0.24 | 1.34% | 17.88 | 18.28 | 32627 | 5918 | 1.65% |
| 2025-11-14 | 17.80 | 17.94 | 0.05 | 0.28% | 17.75 | 18.16 | 27997 | 5043 | 1.41% |
| 2025-11-13 | 17.94 | 17.89 | -0.01 | -0.06% | 17.78 | 18.02 | 23939 | 4285 | 1.21% |
| 2025-11-12 | 18.14 | 17.90 | -0.23 | -1.27% | 17.77 | 18.14 | 30618 | 5480 | 1.54% |
| 2025-11-11 | 18.09 | 18.13 | 0.02 | 0.11% | 18.01 | 18.27 | 23850 | 4331 | 1.20% |
| 2025-11-10 | 17.95 | 18.11 | 0.16 | 0.89% | 17.95 | 18.25 | 34361 | 6232 | 1.73% |
| 2025-11-07 | 18.25 | 17.95 | -0.10 | -0.55% | 17.88 | 18.25 | 30085 | 5408 | 1.52% |
| 2025-11-06 | 18.26 | 18.05 | -0.22 | -1.20% | 17.94 | 18.35 | 37927 | 6845 | 1.91% |
| 2025-11-05 | 18.04 | 18.27 | 0.01 | 0.05% | 17.99 | 18.34 | 24808 | 4518 | 1.25% |
| 2025-11-04 | 18.38 | 18.26 | -0.17 | -0.92% | 18.15 | 18.40 | 24741 | 4512 | 1.25% |
| 2025-11-03 | 18.18 | 18.43 | 0.20 | 1.10% | 18.12 | 18.45 | 36350 | 6657 | 1.83% |
| 2025-10-31 | 17.81 | 18.23 | 0.42 | 2.36% | 17.79 | 18.36 | 40939 | 7437 | 2.07% |
| 2025-10-30 | 18.08 | 17.81 | -0.37 | -2.04% | 17.80 | 18.19 | 42199 | 7590 | 2.13% |
| 2025-10-29 | 18.42 | 18.18 | -0.27 | -1.46% | 18.04 | 18.42 | 37376 | 6780 | 1.89% |
| 2025-10-28 | 18.01 | 18.45 | 0.32 | 1.77% | 17.99 | 18.57 | 49450 | 9078 | 2.49% |
| 2025-10-27 | 18.56 | 18.13 | -0.32 | -1.73% | 18.08 | 18.60 | 46466 | 8464 | 2.34% |