| 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 | 25.80 | 26.06 | 0.41 | 1.60% | 25.50 | 26.19 | 46668 | 12055 | 2.75% |
| 2026-02-02 | 25.73 | 25.65 | -0.46 | -1.76% | 25.53 | 26.19 | 36139 | 9352 | 2.13% |
| 2026-01-30 | 27.00 | 26.11 | -1.02 | -3.76% | 25.60 | 27.00 | 72692 | 19090 | 4.28% |
| 2026-01-29 | 26.00 | 27.13 | 0.81 | 3.08% | 25.50 | 27.52 | 100745 | 26864 | 5.94% |
| 2026-01-28 | 25.67 | 26.32 | 0.65 | 2.53% | 25.53 | 26.75 | 78277 | 20460 | 4.61% |
| 2026-01-27 | 25.82 | 25.67 | -0.33 | -1.27% | 25.15 | 26.04 | 53053 | 13536 | 3.13% |
| 2026-01-26 | 26.85 | 26.00 | -0.81 | -3.02% | 25.78 | 26.93 | 63040 | 16508 | 3.72% |
| 2026-01-23 | 26.76 | 26.81 | 0.05 | 0.19% | 26.55 | 27.02 | 71159 | 19028 | 4.19% |
| 2026-01-22 | 27.34 | 26.76 | -0.68 | -2.48% | 26.75 | 27.39 | 66509 | 17925 | 3.92% |
| 2026-01-21 | 26.88 | 27.44 | 0.05 | 0.18% | 26.11 | 27.50 | 87023 | 23462 | 5.13% |
| 2026-01-20 | 27.09 | 27.39 | 0.13 | 0.48% | 27.00 | 28.25 | 100067 | 27660 | 5.90% |
| 2026-01-19 | 26.70 | 27.26 | 0.46 | 1.72% | 26.70 | 27.37 | 67210 | 18229 | 3.96% |
| 2026-01-16 | 27.52 | 26.80 | -0.18 | -0.67% | 26.69 | 27.52 | 72587 | 19594 | 4.28% |
| 2026-01-15 | 28.45 | 26.98 | -1.32 | -4.66% | 26.90 | 28.45 | 121944 | 33534 | 7.19% |
| 2026-01-14 | 28.00 | 28.30 | 0.20 | 0.71% | 27.26 | 28.76 | 190063 | 53202 | 11.20% |
| 2026-01-13 | 27.51 | 28.10 | 1.01 | 3.73% | 26.60 | 29.57 | 237723 | 66454 | 14.01% |
| 2026-01-12 | 25.75 | 27.09 | 1.43 | 5.57% | 25.40 | 27.27 | 182534 | 48289 | 10.76% |
| 2026-01-09 | 25.15 | 25.66 | 0.29 | 1.14% | 25.10 | 25.66 | 110847 | 28162 | 6.53% |
| 2026-01-08 | 25.23 | 25.37 | 0.17 | 0.67% | 25.00 | 25.50 | 91988 | 23254 | 5.42% |
| 2026-01-07 | 24.98 | 25.20 | 0.29 | 1.16% | 24.98 | 25.49 | 108738 | 27428 | 6.41% |
| 2026-01-06 | 24.60 | 24.91 | 0.20 | 0.81% | 24.47 | 25.05 | 96172 | 23809 | 5.67% |
| 2026-01-05 | 24.38 | 24.71 | 0.27 | 1.10% | 24.16 | 24.89 | 75683 | 18637 | 4.46% |
| 2025-12-31 | 24.45 | 24.44 | -0.03 | -0.12% | 24.10 | 24.96 | 83690 | 20516 | 4.93% |
| 2025-12-30 | 24.76 | 24.47 | -0.43 | -1.73% | 24.45 | 25.18 | 96926 | 23951 | 5.71% |
| 2025-12-29 | 25.66 | 24.90 | -0.76 | -2.96% | 24.83 | 26.08 | 114369 | 28858 | 6.74% |
| 2025-12-26 | 25.60 | 25.66 | -0.29 | -1.12% | 25.27 | 25.90 | 146815 | 37523 | 8.65% |
| 2025-12-25 | 25.83 | 25.95 | 0.39 | 1.53% | 25.50 | 26.59 | 224616 | 58383 | 13.24% |
| 2025-12-24 | 26.20 | 25.56 | -0.69 | -2.63% | 25.08 | 26.20 | 173996 | 44250 | 10.26% |
| 2025-12-23 | 26.99 | 26.25 | -1.03 | -3.78% | 26.05 | 26.99 | 158632 | 41846 | 9.35% |
| 2025-12-22 | 27.50 | 27.28 | -0.94 | -3.33% | 27.00 | 28.28 | 279363 | 76491 | 16.47% |
| 2025-12-19 | 23.73 | 28.22 | 4.70 | 19.98% | 23.27 | 28.22 | 315533 | 82592 | 18.60% |
| 2025-12-18 | 24.21 | 23.52 | 0.59 | 2.57% | 23.49 | 25.38 | 137170 | 33315 | 8.08% |
| 2025-12-17 | 22.85 | 22.93 | 0.09 | 0.39% | 22.40 | 23.05 | 33415 | 7591 | 1.97% |
| 2025-12-16 | 23.03 | 22.84 | -0.19 | -0.83% | 22.60 | 23.09 | 38107 | 8690 | 2.25% |
| 2025-12-15 | 23.07 | 23.03 | -0.12 | -0.52% | 22.86 | 23.44 | 43775 | 10161 | 2.58% |
| 2025-12-12 | 23.27 | 23.15 | -0.10 | -0.43% | 22.98 | 23.75 | 52959 | 12328 | 3.12% |
| 2025-12-11 | 23.72 | 23.25 | -0.51 | -2.15% | 23.25 | 23.82 | 37745 | 8834 | 2.22% |
| 2025-12-10 | 23.78 | 23.76 | -0.04 | -0.17% | 23.61 | 24.30 | 36866 | 8801 | 2.17% |
| 2025-12-09 | 24.46 | 23.80 | -0.40 | -1.65% | 23.73 | 24.46 | 41796 | 10053 | 2.46% |
| 2025-12-08 | 24.17 | 24.20 | 0.06 | 0.25% | 24.15 | 24.42 | 26461 | 6426 | 1.56% |
| 2025-12-05 | 23.86 | 24.14 | 0.12 | 0.50% | 23.79 | 24.21 | 28110 | 6750 | 1.66% |
| 2025-12-04 | 24.30 | 24.02 | -0.48 | -1.96% | 23.82 | 24.55 | 29179 | 7025 | 1.72% |
| 2025-12-03 | 24.65 | 24.50 | -0.13 | -0.53% | 24.40 | 24.98 | 34347 | 8476 | 2.02% |
| 2025-12-02 | 25.30 | 24.63 | -0.72 | -2.84% | 24.51 | 25.49 | 47658 | 11819 | 2.81% |
| 2025-12-01 | 25.06 | 25.35 | 0.26 | 1.04% | 25.02 | 25.76 | 48451 | 12321 | 2.86% |
| 2025-11-28 | 24.97 | 25.09 | 0.06 | 0.24% | 24.53 | 25.48 | 41646 | 10408 | 2.45% |
| 2025-11-27 | 24.96 | 25.03 | 0.29 | 1.17% | 24.77 | 25.69 | 46891 | 11825 | 2.76% |
| 2025-11-26 | 24.94 | 24.74 | -0.11 | -0.44% | 24.63 | 25.27 | 34237 | 8518 | 2.02% |
| 2025-11-25 | 24.68 | 24.85 | 0.22 | 0.89% | 24.68 | 25.24 | 31140 | 7786 | 1.84% |
| 2025-11-24 | 24.08 | 24.63 | 0.54 | 2.24% | 23.99 | 24.95 | 50024 | 12234 | 2.95% |
| 2025-11-21 | 25.15 | 24.09 | -1.29 | -5.08% | 23.47 | 25.46 | 88693 | 21456 | 5.23% |
| 2025-11-20 | 25.86 | 25.38 | -0.20 | -0.78% | 25.10 | 25.88 | 38903 | 9888 | 2.29% |
| 2025-11-19 | 26.43 | 25.58 | -0.80 | -3.03% | 25.39 | 26.51 | 58870 | 15167 | 3.47% |
| 2025-11-18 | 26.20 | 26.38 | 0.03 | 0.11% | 26.10 | 26.85 | 59599 | 15755 | 3.51% |
| 2025-11-17 | 27.42 | 26.35 | -1.28 | -4.63% | 26.10 | 27.46 | 74248 | 19739 | 4.38% |
| 2025-11-14 | 28.33 | 27.63 | -0.88 | -3.09% | 27.60 | 28.42 | 62302 | 17368 | 3.67% |
| 2025-11-13 | 27.79 | 28.51 | 0.77 | 2.78% | 27.74 | 29.06 | 81458 | 23158 | 4.80% |
| 2025-11-12 | 27.14 | 27.74 | 0.59 | 2.17% | 27.00 | 28.11 | 74477 | 20530 | 4.39% |
| 2025-11-11 | 27.82 | 27.15 | -0.85 | -3.04% | 26.88 | 28.00 | 74914 | 20335 | 4.42% |
| 2025-11-10 | 27.17 | 28.00 | 0.98 | 3.63% | 27.17 | 28.95 | 104948 | 29514 | 6.19% |
| 2025-11-07 | 26.62 | 27.02 | 0.39 | 1.46% | 26.20 | 27.69 | 61964 | 16751 | 3.65% |
| 2025-11-06 | 27.10 | 26.63 | -0.38 | -1.41% | 26.34 | 27.15 | 55300 | 14650 | 3.26% |
| 2025-11-05 | 26.30 | 27.01 | 0.28 | 1.05% | 26.06 | 27.45 | 48388 | 13092 | 2.85% |
| 2025-11-04 | 28.14 | 26.73 | -1.54 | -5.45% | 26.33 | 28.26 | 81873 | 22062 | 4.83% |
| 2025-11-03 | 27.93 | 28.27 | 0.33 | 1.18% | 27.40 | 28.40 | 48444 | 13489 | 2.86% |
| 2025-10-31 | 27.31 | 27.94 | 0.53 | 1.93% | 27.31 | 28.36 | 52354 | 14676 | 3.09% |
| 2025-10-30 | 28.12 | 27.41 | -0.68 | -2.42% | 27.27 | 28.20 | 66667 | 18421 | 3.93% |
| 2025-10-29 | 27.57 | 28.09 | 0.76 | 2.78% | 27.29 | 28.45 | 75211 | 21015 | 4.43% |
| 2025-10-28 | 26.97 | 27.33 | 0.30 | 1.11% | 26.50 | 27.69 | 81830 | 22343 | 4.82% |
| 2025-10-27 | 30.62 | 27.03 | -3.02 | -10.05% | 27.00 | 30.62 | 176126 | 49090 | 10.38% |