| 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 | 25.60 | 26.04 | 0.27 | 1.05% | 25.19 | 26.86 | 212191 | 55365 | 9.79% |
| 2026-02-03 | 25.54 | 25.77 | 0.83 | 3.33% | 24.80 | 25.87 | 146108 | 37205 | 6.74% |
| 2026-02-02 | 24.96 | 24.94 | 0.34 | 1.38% | 24.83 | 25.98 | 155060 | 39374 | 7.15% |
| 2026-01-30 | 24.80 | 24.60 | -0.45 | -1.80% | 23.83 | 24.99 | 156411 | 38024 | 7.21% |
| 2026-01-29 | 24.83 | 25.05 | -0.06 | -0.24% | 24.56 | 26.09 | 156817 | 39906 | 7.23% |
| 2026-01-28 | 25.77 | 25.11 | -0.72 | -2.79% | 24.90 | 26.15 | 148711 | 37619 | 6.86% |
| 2026-01-27 | 25.82 | 25.83 | -0.29 | -1.11% | 25.07 | 26.22 | 160997 | 41274 | 7.42% |
| 2026-01-26 | 27.46 | 26.12 | -0.90 | -3.33% | 25.81 | 28.30 | 289292 | 77300 | 13.34% |
| 2026-01-23 | 26.12 | 27.02 | 0.91 | 3.49% | 26.03 | 27.45 | 337537 | 90802 | 15.57% |
| 2026-01-22 | 25.05 | 26.11 | 0.94 | 3.73% | 24.93 | 26.96 | 305475 | 79933 | 14.09% |
| 2026-01-21 | 25.37 | 25.17 | -0.45 | -1.76% | 25.10 | 25.70 | 142047 | 36018 | 6.55% |
| 2026-01-20 | 26.90 | 25.62 | -1.22 | -4.55% | 25.27 | 27.08 | 238505 | 61628 | 11.00% |
| 2026-01-19 | 26.91 | 26.84 | -0.67 | -2.44% | 26.67 | 27.55 | 202351 | 54777 | 9.33% |
| 2026-01-16 | 28.72 | 27.51 | -0.70 | -2.48% | 27.37 | 29.33 | 262555 | 73401 | 12.11% |
| 2026-01-15 | 30.34 | 28.21 | -2.89 | -9.29% | 27.68 | 30.58 | 502214 | 144973 | 23.16% |
| 2026-01-14 | 29.13 | 31.10 | 1.20 | 4.01% | 29.13 | 34.17 | 579524 | 184379 | 26.73% |
| 2026-01-13 | 31.92 | 29.90 | -3.37 | -10.13% | 28.80 | 32.60 | 505212 | 151811 | 23.30% |
| 2026-01-12 | 29.90 | 33.27 | 4.47 | 15.52% | 29.16 | 34.38 | 564166 | 181836 | 26.02% |
| 2026-01-09 | 26.70 | 28.80 | 2.33 | 8.80% | 25.60 | 28.86 | 658128 | 179774 | 30.35% |
| 2026-01-08 | 23.10 | 26.47 | 3.08 | 13.17% | 23.01 | 27.81 | 649990 | 166920 | 29.98% |
| 2026-01-07 | 23.00 | 23.39 | 0.11 | 0.47% | 22.78 | 23.64 | 247294 | 57541 | 11.40% |
| 2026-01-06 | 23.31 | 23.28 | -0.26 | -1.10% | 22.92 | 23.46 | 223145 | 51764 | 10.29% |
| 2026-01-05 | 24.45 | 23.54 | -0.24 | -1.01% | 23.23 | 24.60 | 354356 | 83594 | 16.34% |
| 2025-12-31 | 22.58 | 23.78 | 1.07 | 4.71% | 22.03 | 24.45 | 469800 | 108885 | 21.67% |
| 2025-12-30 | 23.50 | 22.71 | -0.67 | -2.87% | 22.41 | 24.38 | 390214 | 90436 | 18.00% |
| 2025-12-29 | 23.33 | 23.38 | 0.05 | 0.21% | 22.80 | 24.38 | 494042 | 115857 | 22.78% |
| 2025-12-26 | 21.76 | 23.33 | 1.59 | 7.31% | 21.74 | 24.56 | 674130 | 154478 | 31.09% |
| 2025-12-25 | 22.54 | 21.74 | -0.92 | -4.06% | 21.61 | 22.54 | 481454 | 105271 | 22.20% |
| 2025-12-24 | 18.88 | 22.66 | 3.78 | 20.02% | 18.60 | 22.66 | 525870 | 112889 | 24.25% |
| 2025-12-23 | 18.82 | 18.88 | 0.00 | 0.00% | 18.65 | 19.35 | 83272 | 15862 | 3.84% |
| 2025-12-22 | 19.15 | 18.88 | -0.16 | -0.84% | 18.79 | 19.21 | 50928 | 9644 | 2.35% |
| 2025-12-19 | 18.76 | 19.04 | 0.22 | 1.17% | 18.76 | 19.23 | 45010 | 8572 | 2.08% |
| 2025-12-18 | 18.39 | 18.82 | 0.34 | 1.84% | 18.30 | 19.08 | 72557 | 13669 | 3.35% |
| 2025-12-17 | 18.76 | 18.48 | -0.38 | -2.01% | 18.10 | 18.98 | 68185 | 12535 | 3.14% |
| 2025-12-16 | 19.30 | 18.86 | -0.46 | -2.38% | 18.66 | 19.30 | 61684 | 11631 | 2.84% |
| 2025-12-15 | 19.17 | 19.32 | 0.01 | 0.05% | 19.05 | 19.56 | 51668 | 9985 | 2.38% |
| 2025-12-12 | 19.56 | 19.31 | -0.27 | -1.38% | 19.29 | 19.80 | 68441 | 13341 | 3.16% |
| 2025-12-11 | 19.60 | 19.58 | 0.10 | 0.51% | 19.40 | 19.83 | 80431 | 15766 | 3.71% |
| 2025-12-10 | 19.40 | 19.48 | -0.06 | -0.31% | 19.27 | 19.57 | 47081 | 9133 | 2.17% |
| 2025-12-09 | 19.20 | 19.54 | 0.35 | 1.82% | 19.10 | 19.66 | 89562 | 17457 | 4.13% |
| 2025-12-08 | 19.20 | 19.19 | 0.14 | 0.73% | 19.14 | 19.49 | 79078 | 15281 | 3.65% |
| 2025-12-05 | 18.60 | 19.05 | 0.45 | 2.42% | 18.44 | 19.06 | 49632 | 9339 | 2.29% |
| 2025-12-04 | 18.69 | 18.60 | -0.04 | -0.21% | 18.44 | 18.77 | 33975 | 6312 | 1.57% |
| 2025-12-03 | 18.84 | 18.64 | -0.18 | -0.96% | 18.43 | 18.89 | 46227 | 8608 | 2.13% |
| 2025-12-02 | 18.88 | 18.82 | -0.10 | -0.53% | 18.69 | 18.96 | 29730 | 5592 | 1.37% |
| 2025-12-01 | 18.81 | 18.92 | 0.07 | 0.37% | 18.81 | 19.24 | 48277 | 9175 | 2.23% |
| 2025-11-28 | 18.48 | 18.85 | 0.37 | 2.00% | 18.40 | 18.88 | 33879 | 6341 | 1.56% |
| 2025-11-27 | 18.45 | 18.48 | -0.07 | -0.38% | 18.36 | 18.63 | 24693 | 4567 | 1.14% |
| 2025-11-26 | 19.01 | 18.55 | -0.47 | -2.47% | 18.48 | 19.01 | 54818 | 10231 | 2.53% |
| 2025-11-25 | 19.05 | 19.02 | -0.07 | -0.37% | 18.93 | 19.33 | 50116 | 9579 | 2.31% |
| 2025-11-24 | 18.42 | 19.09 | 0.67 | 3.64% | 18.42 | 19.14 | 51687 | 9758 | 2.38% |
| 2025-11-21 | 18.90 | 18.42 | -0.66 | -3.46% | 18.26 | 19.02 | 59957 | 11124 | 2.77% |
| 2025-11-20 | 19.19 | 19.08 | -0.27 | -1.40% | 19.04 | 19.38 | 35565 | 6814 | 1.64% |
| 2025-11-19 | 18.92 | 19.35 | 0.32 | 1.68% | 18.85 | 19.44 | 65204 | 12524 | 3.01% |
| 2025-11-18 | 19.29 | 19.03 | -0.38 | -1.96% | 18.88 | 19.29 | 46440 | 8826 | 2.14% |
| 2025-11-17 | 19.30 | 19.41 | 0.33 | 1.73% | 19.22 | 19.61 | 77902 | 15142 | 3.59% |
| 2025-11-14 | 18.89 | 19.08 | 0.05 | 0.26% | 18.82 | 19.25 | 35593 | 6802 | 1.64% |
| 2025-11-13 | 18.80 | 19.03 | 0.32 | 1.71% | 18.69 | 19.12 | 37853 | 7182 | 1.75% |
| 2025-11-12 | 18.81 | 18.71 | -0.18 | -0.95% | 18.51 | 18.86 | 32974 | 6146 | 1.52% |
| 2025-11-11 | 18.94 | 18.89 | 0.02 | 0.11% | 18.79 | 19.04 | 30535 | 5777 | 1.41% |
| 2025-11-10 | 18.70 | 18.87 | 0.16 | 0.86% | 18.66 | 18.92 | 27670 | 5205 | 1.28% |
| 2025-11-07 | 18.94 | 18.71 | -0.25 | -1.32% | 18.63 | 18.99 | 40008 | 7503 | 1.85% |
| 2025-11-06 | 18.85 | 18.96 | 0.11 | 0.58% | 18.83 | 19.07 | 29762 | 5639 | 1.37% |
| 2025-11-05 | 18.75 | 18.85 | -0.11 | -0.58% | 18.68 | 18.97 | 34338 | 6468 | 1.58% |
| 2025-11-04 | 19.28 | 18.96 | -0.29 | -1.51% | 18.86 | 19.31 | 44494 | 8453 | 2.05% |
| 2025-11-03 | 19.13 | 19.25 | 0.05 | 0.26% | 19.04 | 19.26 | 35106 | 6716 | 1.62% |
| 2025-10-31 | 19.13 | 19.20 | 0.02 | 0.10% | 19.12 | 19.28 | 37065 | 7112 | 1.71% |
| 2025-10-30 | 19.53 | 19.18 | -0.37 | -1.89% | 19.16 | 19.53 | 51817 | 9993 | 2.39% |
| 2025-10-29 | 19.68 | 19.55 | -0.43 | -2.15% | 19.43 | 19.75 | 74612 | 14582 | 3.44% |
| 2025-10-28 | 19.64 | 19.98 | 0.32 | 1.63% | 19.46 | 20.05 | 73383 | 14591 | 3.38% |