| 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 | 24.98 | 24.88 | 0.23 | 0.93% | 24.55 | 24.99 | 71523 | 17719 | 3.10% |
| 2026-02-02 | 25.02 | 24.65 | -0.39 | -1.56% | 24.60 | 25.39 | 86002 | 21458 | 3.73% |
| 2026-01-30 | 25.38 | 25.04 | -0.37 | -1.46% | 24.42 | 25.50 | 86671 | 21614 | 3.76% |
| 2026-01-29 | 25.95 | 25.41 | -0.45 | -1.74% | 25.25 | 26.34 | 103918 | 26838 | 4.50% |
| 2026-01-28 | 26.37 | 25.86 | -0.50 | -1.90% | 25.75 | 26.52 | 76886 | 19976 | 3.33% |
| 2026-01-27 | 26.52 | 26.36 | -0.24 | -0.90% | 25.43 | 26.62 | 114997 | 29884 | 4.98% |
| 2026-01-26 | 27.90 | 26.60 | -1.29 | -4.63% | 26.36 | 28.00 | 193710 | 52018 | 8.40% |
| 2026-01-23 | 27.39 | 27.89 | 0.44 | 1.60% | 27.39 | 27.90 | 86993 | 24052 | 3.77% |
| 2026-01-22 | 27.71 | 27.45 | -0.27 | -0.97% | 27.28 | 27.91 | 83852 | 23071 | 3.63% |
| 2026-01-21 | 26.90 | 27.72 | 0.53 | 1.95% | 26.77 | 27.96 | 112739 | 31072 | 4.89% |
| 2026-01-20 | 27.04 | 27.19 | 0.13 | 0.48% | 26.85 | 27.35 | 114971 | 31151 | 4.98% |
| 2026-01-19 | 27.49 | 27.06 | -0.24 | -0.88% | 26.90 | 27.63 | 97141 | 26426 | 4.21% |
| 2026-01-16 | 26.82 | 27.30 | 0.46 | 1.71% | 26.72 | 27.46 | 113783 | 30881 | 4.93% |
| 2026-01-15 | 26.63 | 26.84 | 0.10 | 0.37% | 26.55 | 27.50 | 96484 | 25926 | 4.25% |
| 2026-01-14 | 26.23 | 26.74 | 0.34 | 1.29% | 26.23 | 27.58 | 152909 | 41139 | 6.74% |
| 2026-01-13 | 27.29 | 26.40 | -0.89 | -3.26% | 26.28 | 27.80 | 112984 | 30204 | 4.98% |
| 2026-01-12 | 26.75 | 27.29 | 0.74 | 2.79% | 26.70 | 27.45 | 122008 | 33062 | 5.38% |
| 2026-01-09 | 26.50 | 26.55 | 0.03 | 0.11% | 26.20 | 26.78 | 103817 | 27501 | 4.58% |
| 2026-01-08 | 25.50 | 26.52 | 0.28 | 1.07% | 25.38 | 26.80 | 148388 | 38908 | 6.56% |
| 2026-01-07 | 26.35 | 26.24 | -0.26 | -0.98% | 26.10 | 26.52 | 101030 | 26542 | 4.46% |
| 2026-01-06 | 26.05 | 26.50 | 0.38 | 1.45% | 25.88 | 26.92 | 134691 | 35691 | 5.95% |
| 2026-01-05 | 25.26 | 26.12 | 1.06 | 4.23% | 25.13 | 26.49 | 151711 | 39425 | 7.13% |
| 2025-12-31 | 24.87 | 25.06 | 0.22 | 0.89% | 24.57 | 25.28 | 98452 | 24559 | 4.63% |
| 2025-12-30 | 24.63 | 24.84 | 0.12 | 0.49% | 24.57 | 25.19 | 73040 | 18180 | 3.43% |
| 2025-12-29 | 24.61 | 24.72 | 0.11 | 0.45% | 24.56 | 24.89 | 63291 | 15647 | 2.98% |
| 2025-12-26 | 24.72 | 24.61 | -0.17 | -0.69% | 24.52 | 25.20 | 70661 | 17529 | 3.32% |
| 2025-12-25 | 24.33 | 24.78 | 0.44 | 1.81% | 24.24 | 24.98 | 63393 | 15625 | 2.98% |
| 2025-12-24 | 23.99 | 24.34 | 0.30 | 1.25% | 23.97 | 24.46 | 60064 | 14592 | 2.82% |
| 2025-12-23 | 24.30 | 24.04 | -0.34 | -1.39% | 23.93 | 24.39 | 61557 | 14867 | 2.89% |
| 2025-12-22 | 24.04 | 24.38 | 0.34 | 1.41% | 24.04 | 24.55 | 75191 | 18341 | 3.54% |
| 2025-12-19 | 23.78 | 24.04 | 0.29 | 1.22% | 23.78 | 24.32 | 74712 | 17977 | 3.65% |
| 2025-12-18 | 23.83 | 23.75 | -0.27 | -1.12% | 23.72 | 24.28 | 65170 | 15640 | 3.40% |
| 2025-12-17 | 23.66 | 24.02 | 0.31 | 1.31% | 23.30 | 24.20 | 98641 | 23428 | 5.14% |
| 2025-12-16 | 24.13 | 23.71 | -0.97 | -3.93% | 23.45 | 24.23 | 137018 | 32517 | 7.14% |
| 2025-12-15 | 24.99 | 24.68 | -0.75 | -2.95% | 24.64 | 25.32 | 83364 | 20827 | 4.35% |
| 2025-12-12 | 25.25 | 25.43 | 0.01 | 0.04% | 25.16 | 25.75 | 69071 | 17587 | 3.60% |
| 2025-12-11 | 26.54 | 25.42 | -1.14 | -4.29% | 25.42 | 26.54 | 104323 | 26972 | 5.53% |
| 2025-12-10 | 26.88 | 26.56 | -0.61 | -2.25% | 26.38 | 26.88 | 81482 | 21660 | 4.36% |
| 2025-12-09 | 27.55 | 27.17 | -0.62 | -2.23% | 27.12 | 27.93 | 52444 | 14431 | 2.80% |
| 2025-12-08 | 27.80 | 27.79 | 0.02 | 0.07% | 27.61 | 28.08 | 61639 | 17172 | 3.30% |
| 2025-12-05 | 27.38 | 27.77 | 0.36 | 1.31% | 26.96 | 27.80 | 54201 | 14858 | 2.90% |
| 2025-12-04 | 27.54 | 27.41 | -0.17 | -0.62% | 27.12 | 27.88 | 38679 | 10624 | 2.07% |
| 2025-12-03 | 28.16 | 27.58 | -0.58 | -2.06% | 27.44 | 28.27 | 44402 | 12293 | 2.37% |
| 2025-12-02 | 28.40 | 28.16 | -0.24 | -0.85% | 27.86 | 28.40 | 33088 | 9300 | 1.77% |
| 2025-12-01 | 28.39 | 28.40 | 0.10 | 0.35% | 28.13 | 28.70 | 43660 | 12408 | 2.33% |
| 2025-11-28 | 27.87 | 28.30 | 0.39 | 1.40% | 27.61 | 28.32 | 38121 | 10687 | 2.04% |
| 2025-11-27 | 27.69 | 27.91 | 0.30 | 1.09% | 27.60 | 28.42 | 47669 | 13405 | 2.55% |
| 2025-11-26 | 27.80 | 27.61 | -0.19 | -0.68% | 27.59 | 28.00 | 33321 | 9253 | 1.78% |
| 2025-11-25 | 27.90 | 27.80 | -0.10 | -0.36% | 27.77 | 28.24 | 43990 | 12294 | 2.35% |
| 2025-11-24 | 27.16 | 27.90 | 0.74 | 2.72% | 26.88 | 28.10 | 63171 | 17365 | 3.38% |
| 2025-11-21 | 27.46 | 27.16 | -0.31 | -1.13% | 27.00 | 27.95 | 58168 | 15952 | 3.11% |
| 2025-11-20 | 28.11 | 27.47 | -0.50 | -1.79% | 27.33 | 28.33 | 41713 | 11526 | 2.23% |
| 2025-11-19 | 28.50 | 27.97 | -0.58 | -2.03% | 27.78 | 28.65 | 52180 | 14663 | 2.79% |
| 2025-11-18 | 29.23 | 28.55 | -0.59 | -2.02% | 28.37 | 29.23 | 67855 | 19432 | 3.63% |
| 2025-11-17 | 29.52 | 29.14 | -0.24 | -0.82% | 28.93 | 29.55 | 56212 | 16387 | 3.00% |
| 2025-11-14 | 29.70 | 29.38 | -0.53 | -1.77% | 29.33 | 30.05 | 72973 | 21661 | 3.90% |
| 2025-11-13 | 30.10 | 29.91 | -0.42 | -1.38% | 29.81 | 30.26 | 90273 | 27078 | 4.83% |
| 2025-11-12 | 31.08 | 30.33 | -1.05 | -3.35% | 30.02 | 31.43 | 112720 | 34467 | 6.03% |
| 2025-11-11 | 30.05 | 31.38 | 1.56 | 5.23% | 29.97 | 32.63 | 196227 | 61903 | 10.49% |
| 2025-11-10 | 29.60 | 29.82 | 0.21 | 0.71% | 29.42 | 30.07 | 50657 | 15089 | 2.71% |
| 2025-11-07 | 30.40 | 29.61 | -0.84 | -2.76% | 29.46 | 30.40 | 80643 | 23929 | 4.31% |
| 2025-11-06 | 29.79 | 30.45 | 0.65 | 2.18% | 29.69 | 30.87 | 81509 | 24686 | 4.36% |
| 2025-11-05 | 29.59 | 29.80 | -0.15 | -0.50% | 29.40 | 29.99 | 57027 | 16964 | 3.05% |
| 2025-11-04 | 31.00 | 29.95 | -1.26 | -4.04% | 29.71 | 31.20 | 114666 | 34523 | 6.13% |
| 2025-11-03 | 31.89 | 31.21 | -0.67 | -2.10% | 30.72 | 32.50 | 108925 | 34021 | 5.92% |
| 2025-10-31 | 30.95 | 31.88 | 0.80 | 2.57% | 30.95 | 32.48 | 139852 | 44813 | 7.60% |
| 2025-10-30 | 31.97 | 31.08 | -0.85 | -2.66% | 31.08 | 32.40 | 90723 | 28683 | 4.93% |
| 2025-10-29 | 31.13 | 31.93 | 0.64 | 2.05% | 31.13 | 32.10 | 117593 | 37337 | 6.39% |
| 2025-10-28 | 31.48 | 31.29 | -0.19 | -0.60% | 31.08 | 31.78 | 85671 | 26860 | 4.66% |
| 2025-10-27 | 31.99 | 31.48 | -0.21 | -0.66% | 30.93 | 32.08 | 135660 | 42688 | 7.38% |