| 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 | 22.75 | 22.75 | 0.27 | 1.20% | 22.39 | 22.95 | 87503 | 19885 | 2.66% |
| 2026-02-02 | 23.19 | 22.48 | -0.53 | -2.30% | 22.42 | 23.36 | 103195 | 23568 | 3.14% |
| 2026-01-30 | 23.88 | 23.01 | -1.00 | -4.16% | 22.97 | 23.98 | 140982 | 32815 | 4.28% |
| 2026-01-29 | 23.86 | 24.01 | 0.01 | 0.04% | 23.38 | 25.08 | 158688 | 38738 | 4.82% |
| 2026-01-28 | 24.42 | 24.00 | -0.63 | -2.56% | 23.92 | 24.80 | 108942 | 26493 | 3.31% |
| 2026-01-27 | 24.87 | 24.63 | -0.23 | -0.93% | 23.86 | 25.20 | 154784 | 37635 | 4.70% |
| 2026-01-26 | 24.90 | 24.86 | -1.25 | -4.79% | 24.70 | 26.55 | 251731 | 63693 | 7.65% |
| 2026-01-23 | 25.78 | 26.11 | 0.44 | 1.71% | 25.45 | 26.26 | 133294 | 34680 | 4.05% |
| 2026-01-22 | 25.70 | 25.67 | 0.06 | 0.23% | 25.51 | 26.10 | 97158 | 25021 | 2.95% |
| 2026-01-21 | 25.63 | 25.61 | -0.41 | -1.58% | 25.53 | 26.42 | 131108 | 33914 | 3.98% |
| 2026-01-20 | 27.09 | 26.02 | -0.82 | -3.06% | 25.75 | 27.27 | 170737 | 44886 | 5.19% |
| 2026-01-19 | 26.80 | 26.84 | -0.15 | -0.56% | 26.27 | 27.16 | 175933 | 47183 | 5.35% |
| 2026-01-16 | 27.70 | 26.99 | -1.00 | -3.57% | 26.88 | 28.25 | 235274 | 64335 | 7.15% |
| 2026-01-15 | 28.05 | 27.99 | -0.71 | -2.47% | 27.59 | 28.64 | 295980 | 82981 | 8.99% |
| 2026-01-14 | 29.01 | 28.70 | 0.76 | 2.72% | 28.28 | 30.44 | 500360 | 146907 | 15.20% |
| 2026-01-13 | 29.38 | 27.94 | -1.05 | -3.62% | 27.69 | 29.80 | 456351 | 130707 | 13.87% |
| 2026-01-12 | 26.99 | 28.99 | 3.05 | 11.76% | 26.38 | 29.28 | 475755 | 132587 | 14.46% |
| 2026-01-09 | 24.77 | 25.94 | 0.74 | 2.94% | 24.75 | 26.10 | 300123 | 76674 | 9.12% |
| 2026-01-08 | 24.45 | 25.20 | 1.45 | 6.11% | 24.28 | 26.30 | 372089 | 93798 | 11.31% |
| 2026-01-07 | 24.15 | 23.75 | -0.52 | -2.14% | 23.67 | 24.20 | 142474 | 34016 | 4.33% |
| 2026-01-06 | 24.10 | 24.27 | 0.36 | 1.51% | 23.86 | 24.37 | 180458 | 43467 | 5.48% |
| 2026-01-05 | 23.05 | 23.91 | 0.94 | 4.09% | 22.91 | 23.95 | 182155 | 42893 | 5.54% |
| 2025-12-31 | 22.42 | 22.97 | 0.44 | 1.95% | 22.42 | 23.49 | 168881 | 38845 | 5.13% |
| 2025-12-30 | 22.20 | 22.53 | 0.41 | 1.85% | 22.20 | 22.95 | 119410 | 26982 | 3.63% |
| 2025-12-29 | 22.02 | 22.12 | 0.06 | 0.27% | 21.84 | 22.35 | 72945 | 16142 | 2.22% |
| 2025-12-26 | 22.11 | 22.06 | -0.17 | -0.76% | 21.89 | 22.37 | 65908 | 14608 | 2.00% |
| 2025-12-25 | 21.99 | 22.23 | 0.30 | 1.37% | 21.96 | 22.38 | 58954 | 13085 | 1.79% |
| 2025-12-24 | 21.70 | 21.93 | 0.22 | 1.01% | 21.63 | 22.04 | 53348 | 11679 | 1.62% |
| 2025-12-23 | 22.08 | 21.71 | -0.39 | -1.76% | 21.70 | 22.28 | 64376 | 14123 | 1.96% |
| 2025-12-22 | 21.99 | 22.10 | 0.05 | 0.23% | 21.90 | 22.20 | 55046 | 12157 | 1.67% |
| 2025-12-19 | 22.01 | 22.05 | 0.02 | 0.09% | 21.87 | 22.22 | 68671 | 15134 | 2.09% |
| 2025-12-18 | 22.00 | 22.03 | -0.19 | -0.86% | 21.86 | 22.44 | 69198 | 15339 | 2.10% |
| 2025-12-17 | 21.71 | 22.22 | 0.32 | 1.46% | 21.61 | 22.28 | 94531 | 20757 | 2.87% |
| 2025-12-16 | 21.91 | 21.90 | -0.10 | -0.45% | 21.69 | 22.47 | 98915 | 21770 | 3.01% |
| 2025-12-15 | 23.00 | 22.00 | -0.10 | -0.45% | 22.00 | 23.00 | 149128 | 33593 | 4.53% |
| 2025-12-12 | 22.12 | 22.10 | -0.02 | -0.09% | 21.86 | 22.29 | 85651 | 18917 | 2.60% |
| 2025-12-11 | 22.45 | 22.12 | -0.33 | -1.47% | 22.10 | 22.55 | 49057 | 10924 | 1.49% |
| 2025-12-10 | 22.30 | 22.45 | 0.12 | 0.54% | 22.17 | 22.74 | 50188 | 11253 | 1.53% |
| 2025-12-09 | 22.39 | 22.33 | -0.12 | -0.53% | 22.29 | 22.60 | 52110 | 11690 | 1.58% |
| 2025-12-08 | 21.93 | 22.45 | 0.55 | 2.51% | 21.90 | 22.64 | 69686 | 15569 | 2.12% |
| 2025-12-05 | 21.92 | 21.90 | 0.10 | 0.46% | 21.60 | 22.13 | 72399 | 15796 | 2.20% |
| 2025-12-04 | 21.70 | 21.80 | 0.09 | 0.41% | 21.41 | 21.98 | 72600 | 15777 | 2.21% |
| 2025-12-03 | 22.88 | 21.71 | -1.10 | -4.82% | 21.62 | 22.88 | 119062 | 26183 | 3.62% |
| 2025-12-02 | 23.29 | 22.81 | -0.50 | -2.15% | 22.74 | 23.35 | 61645 | 14090 | 1.87% |
| 2025-12-01 | 23.14 | 23.31 | 0.17 | 0.73% | 22.82 | 23.50 | 65585 | 15239 | 1.99% |
| 2025-11-28 | 23.37 | 23.14 | -0.20 | -0.86% | 22.93 | 23.58 | 74589 | 17259 | 2.27% |
| 2025-11-27 | 23.50 | 23.34 | -0.26 | -1.10% | 23.28 | 23.75 | 61543 | 14463 | 1.87% |
| 2025-11-26 | 23.60 | 23.60 | -0.28 | -1.17% | 23.56 | 24.24 | 102527 | 24498 | 3.12% |
| 2025-11-25 | 23.40 | 23.88 | 0.39 | 1.66% | 23.40 | 24.17 | 121116 | 28926 | 3.68% |
| 2025-11-24 | 22.83 | 23.49 | 0.97 | 4.31% | 22.21 | 23.68 | 147998 | 34130 | 4.50% |
| 2025-11-21 | 22.51 | 22.52 | -0.23 | -1.01% | 22.27 | 23.11 | 99672 | 22652 | 3.03% |
| 2025-11-20 | 23.20 | 22.75 | -0.38 | -1.64% | 22.75 | 23.38 | 72712 | 16674 | 2.21% |
| 2025-11-19 | 23.73 | 23.13 | -0.57 | -2.41% | 22.79 | 23.91 | 118994 | 27571 | 3.62% |
| 2025-11-18 | 23.63 | 23.70 | 0.04 | 0.17% | 23.36 | 24.10 | 98425 | 23418 | 2.99% |
| 2025-11-17 | 23.52 | 23.66 | 0.36 | 1.55% | 23.40 | 24.13 | 94738 | 22547 | 2.88% |
| 2025-11-14 | 23.18 | 23.30 | -0.20 | -0.85% | 23.18 | 23.86 | 60124 | 14175 | 1.83% |
| 2025-11-13 | 23.09 | 23.50 | 0.42 | 1.82% | 22.89 | 23.53 | 60567 | 14100 | 1.84% |
| 2025-11-12 | 23.54 | 23.08 | -0.45 | -1.91% | 22.98 | 23.65 | 65716 | 15236 | 2.00% |
| 2025-11-11 | 24.02 | 23.53 | -0.38 | -1.59% | 23.46 | 24.03 | 64125 | 15159 | 1.95% |
| 2025-11-10 | 23.79 | 23.91 | 0.26 | 1.10% | 23.77 | 24.23 | 70471 | 16907 | 2.14% |
| 2025-11-07 | 24.14 | 23.65 | -0.74 | -3.03% | 23.64 | 24.30 | 104449 | 24836 | 3.17% |
| 2025-11-06 | 24.24 | 24.39 | -0.09 | -0.37% | 23.95 | 24.54 | 75882 | 18384 | 2.31% |
| 2025-11-05 | 24.50 | 24.48 | -0.42 | -1.69% | 23.91 | 24.76 | 100354 | 24406 | 3.05% |
| 2025-11-04 | 25.33 | 24.90 | -0.61 | -2.39% | 24.63 | 25.52 | 91943 | 22903 | 2.79% |
| 2025-11-03 | 25.45 | 25.51 | 0.38 | 1.51% | 25.02 | 25.58 | 108093 | 27356 | 3.28% |
| 2025-10-31 | 24.14 | 25.13 | 0.90 | 3.71% | 24.14 | 25.52 | 167878 | 42078 | 5.10% |
| 2025-10-30 | 24.68 | 24.23 | -0.41 | -1.66% | 24.01 | 24.73 | 102734 | 25046 | 3.12% |
| 2025-10-29 | 24.80 | 24.64 | -0.21 | -0.85% | 24.46 | 24.81 | 85352 | 21001 | 2.59% |
| 2025-10-28 | 24.80 | 24.85 | -0.46 | -1.82% | 24.54 | 25.48 | 140445 | 35058 | 4.27% |
| 2025-10-27 | 25.38 | 25.31 | 0.18 | 0.72% | 24.79 | 25.60 | 117431 | 29557 | 3.57% |