| 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 | 23.49 | 23.81 | 0.31 | 1.32% | 23.36 | 23.96 | 50034 | 11866 | 2.37% |
| 2026-02-03 | 24.05 | 23.50 | 0.12 | 0.51% | 23.22 | 24.21 | 55260 | 13011 | 2.62% |
| 2026-02-02 | 25.49 | 23.38 | -2.62 | -10.08% | 23.35 | 25.60 | 112142 | 26905 | 5.31% |
| 2026-01-30 | 26.22 | 26.00 | -0.10 | -0.38% | 25.62 | 26.50 | 22053 | 5730 | 1.04% |
| 2026-01-29 | 26.16 | 26.10 | -0.10 | -0.38% | 25.80 | 26.47 | 32848 | 8599 | 1.56% |
| 2026-01-28 | 26.87 | 26.20 | -0.56 | -2.09% | 26.09 | 26.87 | 29364 | 7745 | 1.39% |
| 2026-01-27 | 26.91 | 26.76 | -0.11 | -0.41% | 26.26 | 26.97 | 37104 | 9907 | 1.76% |
| 2026-01-26 | 26.70 | 26.87 | 0.34 | 1.28% | 26.02 | 27.14 | 57378 | 15296 | 2.72% |
| 2026-01-23 | 26.39 | 26.53 | 0.41 | 1.57% | 26.20 | 26.73 | 28971 | 7669 | 1.37% |
| 2026-01-22 | 26.62 | 26.12 | -0.36 | -1.36% | 26.03 | 26.66 | 27042 | 7114 | 1.28% |
| 2026-01-21 | 25.75 | 26.48 | 0.73 | 2.83% | 25.75 | 26.97 | 53337 | 14132 | 2.53% |
| 2026-01-20 | 25.57 | 25.75 | 0.18 | 0.70% | 25.51 | 25.97 | 34586 | 8896 | 1.64% |
| 2026-01-19 | 25.25 | 25.57 | 0.26 | 1.03% | 24.74 | 25.58 | 40411 | 10160 | 1.91% |
| 2026-01-16 | 25.98 | 25.31 | -0.55 | -2.13% | 25.11 | 25.98 | 41917 | 10664 | 1.99% |
| 2026-01-15 | 25.77 | 25.86 | 0.09 | 0.35% | 25.66 | 25.98 | 29311 | 7574 | 1.39% |
| 2026-01-14 | 26.06 | 25.77 | -0.31 | -1.19% | 25.41 | 26.50 | 44313 | 11526 | 2.10% |
| 2026-01-13 | 25.77 | 26.08 | 0.30 | 1.16% | 25.77 | 26.40 | 39437 | 10318 | 1.87% |
| 2026-01-12 | 25.77 | 25.78 | 0.33 | 1.30% | 25.50 | 26.28 | 37086 | 9525 | 1.76% |
| 2026-01-09 | 25.44 | 25.45 | 0.12 | 0.47% | 25.05 | 25.47 | 26086 | 6592 | 1.24% |
| 2026-01-08 | 24.69 | 25.33 | 0.65 | 2.63% | 24.68 | 25.59 | 34214 | 8612 | 1.62% |
| 2026-01-07 | 24.62 | 24.68 | 0.10 | 0.41% | 24.50 | 25.03 | 31053 | 7710 | 1.47% |
| 2026-01-06 | 24.77 | 24.58 | -0.10 | -0.41% | 24.28 | 24.77 | 25171 | 6176 | 1.19% |
| 2026-01-05 | 23.61 | 24.68 | 1.08 | 4.58% | 23.61 | 24.70 | 37465 | 9128 | 1.77% |
| 2025-12-31 | 23.53 | 23.60 | -0.04 | -0.17% | 23.40 | 23.80 | 16257 | 3825 | 0.77% |
| 2025-12-30 | 23.55 | 23.64 | 0.11 | 0.47% | 23.36 | 23.73 | 17909 | 4211 | 0.85% |
| 2025-12-29 | 23.84 | 23.53 | -0.24 | -1.01% | 23.36 | 23.84 | 28427 | 6684 | 1.35% |
| 2025-12-26 | 24.01 | 23.77 | -0.36 | -1.49% | 23.77 | 24.24 | 15564 | 3735 | 0.74% |
| 2025-12-25 | 23.84 | 24.13 | 0.29 | 1.22% | 23.68 | 24.16 | 18844 | 4504 | 0.89% |
| 2025-12-24 | 23.77 | 23.84 | -0.07 | -0.29% | 23.68 | 23.94 | 16080 | 3828 | 0.76% |
| 2025-12-23 | 23.83 | 23.91 | 0.18 | 0.76% | 23.61 | 23.99 | 16578 | 3942 | 0.79% |
| 2025-12-22 | 24.08 | 23.73 | -0.37 | -1.54% | 23.73 | 24.15 | 17529 | 4197 | 0.83% |
| 2025-12-19 | 24.26 | 24.10 | -0.11 | -0.45% | 24.01 | 24.60 | 21142 | 5137 | 1.00% |
| 2025-12-18 | 23.57 | 24.21 | 0.60 | 2.54% | 23.57 | 24.35 | 19710 | 4740 | 0.93% |
| 2025-12-17 | 23.25 | 23.61 | 0.36 | 1.55% | 23.25 | 23.78 | 16837 | 3963 | 0.80% |
| 2025-12-16 | 23.84 | 23.25 | -0.59 | -2.47% | 23.20 | 23.99 | 19829 | 4647 | 0.94% |
| 2025-12-15 | 24.25 | 23.84 | -0.31 | -1.28% | 23.83 | 24.38 | 16598 | 3988 | 0.79% |
| 2025-12-12 | 24.14 | 24.15 | 0.01 | 0.04% | 23.86 | 24.34 | 19879 | 4801 | 0.94% |
| 2025-12-11 | 24.50 | 24.14 | -0.42 | -1.71% | 24.10 | 24.70 | 19169 | 4663 | 0.91% |
| 2025-12-10 | 24.42 | 24.56 | 0.12 | 0.49% | 24.27 | 24.71 | 15986 | 3915 | 0.76% |
| 2025-12-09 | 24.76 | 24.44 | -0.32 | -1.29% | 24.35 | 24.96 | 17003 | 4193 | 0.81% |
| 2025-12-08 | 24.86 | 24.76 | -0.14 | -0.56% | 24.72 | 25.17 | 20134 | 5000 | 0.95% |
| 2025-12-05 | 24.94 | 24.90 | -0.10 | -0.40% | 24.52 | 25.00 | 15347 | 3807 | 0.73% |
| 2025-12-04 | 24.77 | 25.00 | 0.35 | 1.42% | 24.48 | 25.15 | 21838 | 5426 | 1.03% |
| 2025-12-03 | 24.77 | 24.65 | -0.01 | -0.04% | 24.52 | 25.10 | 20029 | 4949 | 0.95% |
| 2025-12-02 | 25.11 | 24.66 | -0.53 | -2.10% | 24.58 | 25.22 | 22012 | 5464 | 1.04% |
| 2025-12-01 | 25.70 | 25.19 | -0.68 | -2.63% | 25.08 | 25.80 | 34826 | 8832 | 1.65% |
| 2025-11-28 | 25.19 | 25.87 | 0.71 | 2.82% | 24.89 | 25.99 | 39324 | 10074 | 1.86% |
| 2025-11-27 | 24.71 | 25.16 | 0.45 | 1.82% | 24.50 | 25.31 | 28877 | 7206 | 1.37% |
| 2025-11-26 | 24.93 | 24.71 | -0.22 | -0.88% | 24.68 | 25.34 | 22541 | 5624 | 1.07% |
| 2025-11-25 | 24.17 | 24.93 | 0.89 | 3.70% | 24.08 | 25.15 | 39911 | 9935 | 1.89% |
| 2025-11-24 | 23.70 | 24.04 | 0.35 | 1.48% | 23.70 | 24.19 | 22013 | 5282 | 1.04% |
| 2025-11-21 | 25.03 | 23.69 | -1.34 | -5.35% | 23.50 | 25.15 | 56490 | 13582 | 2.68% |
| 2025-11-20 | 25.36 | 25.03 | -0.21 | -0.83% | 24.93 | 25.90 | 33557 | 8470 | 1.59% |
| 2025-11-19 | 26.53 | 25.24 | -1.26 | -4.75% | 25.00 | 26.57 | 38236 | 9778 | 1.81% |
| 2025-11-18 | 26.48 | 26.50 | 0.04 | 0.15% | 26.01 | 26.64 | 40517 | 10680 | 1.92% |
| 2025-11-17 | 27.43 | 26.46 | -0.91 | -3.32% | 26.31 | 27.43 | 55035 | 14647 | 2.61% |
| 2025-11-14 | 25.90 | 27.37 | 1.33 | 5.11% | 25.87 | 27.80 | 81385 | 22136 | 3.85% |
| 2025-11-13 | 25.33 | 26.04 | 0.59 | 2.32% | 25.25 | 26.29 | 43586 | 11306 | 2.06% |
| 2025-11-12 | 25.11 | 25.45 | 0.34 | 1.35% | 25.11 | 25.88 | 34891 | 8924 | 1.65% |
| 2025-11-11 | 25.20 | 25.11 | -0.19 | -0.75% | 24.87 | 25.27 | 18526 | 4641 | 0.88% |
| 2025-11-10 | 25.19 | 25.30 | 0.11 | 0.44% | 25.01 | 25.32 | 18213 | 4583 | 0.86% |
| 2025-11-07 | 24.83 | 25.19 | 0.27 | 1.08% | 24.70 | 25.38 | 20819 | 5233 | 0.99% |
| 2025-11-06 | 25.18 | 24.92 | -0.28 | -1.11% | 24.86 | 25.24 | 19724 | 4916 | 0.93% |
| 2025-11-05 | 25.11 | 25.20 | 0.09 | 0.36% | 24.83 | 25.50 | 25689 | 6459 | 1.22% |
| 2025-11-04 | 25.66 | 25.11 | -0.61 | -2.37% | 24.95 | 25.83 | 33888 | 8581 | 1.60% |
| 2025-11-03 | 26.23 | 25.72 | -0.50 | -1.91% | 25.44 | 26.48 | 43468 | 11195 | 2.06% |
| 2025-10-31 | 25.90 | 26.22 | 0.20 | 0.77% | 25.70 | 26.39 | 36111 | 9436 | 1.71% |
| 2025-10-30 | 25.78 | 26.02 | 0.47 | 1.84% | 25.45 | 26.50 | 70464 | 18465 | 3.34% |
| 2025-10-29 | 25.54 | 25.55 | 0.10 | 0.39% | 25.10 | 25.62 | 26911 | 6829 | 1.27% |
| 2025-10-28 | 25.48 | 25.45 | 0.01 | 0.04% | 25.17 | 25.84 | 28954 | 7373 | 1.37% |
| 2025-10-27 | 25.50 | 25.44 | 0.04 | 0.16% | 25.39 | 25.90 | 32077 | 8212 | 1.52% |