| 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 | 24.95 | 25.09 | 0.02 | 0.08% | 24.69 | 25.23 | 92221 | 23011 | 1.22% |
| 2026-02-03 | 24.38 | 25.07 | 0.92 | 3.81% | 24.22 | 25.16 | 122859 | 30459 | 1.62% |
| 2026-02-02 | 24.74 | 24.15 | -0.72 | -2.90% | 24.14 | 25.02 | 113561 | 27959 | 1.50% |
| 2026-01-30 | 25.23 | 24.87 | -0.41 | -1.62% | 24.48 | 25.45 | 109920 | 27402 | 1.45% |
| 2026-01-29 | 25.66 | 25.28 | -0.53 | -2.05% | 25.25 | 26.15 | 116662 | 29940 | 1.54% |
| 2026-01-28 | 26.04 | 25.81 | -0.31 | -1.19% | 25.72 | 26.18 | 87625 | 22683 | 1.16% |
| 2026-01-27 | 25.59 | 26.12 | 0.50 | 1.95% | 24.83 | 26.30 | 145960 | 37459 | 1.93% |
| 2026-01-26 | 26.50 | 25.62 | -0.80 | -3.03% | 25.55 | 26.59 | 129307 | 33459 | 1.71% |
| 2026-01-23 | 26.02 | 26.42 | 0.46 | 1.77% | 25.86 | 26.47 | 127106 | 33417 | 1.68% |
| 2026-01-22 | 25.86 | 25.96 | 0.10 | 0.39% | 25.76 | 26.13 | 82661 | 21446 | 1.09% |
| 2026-01-21 | 25.30 | 25.86 | 0.50 | 1.97% | 25.16 | 26.10 | 105308 | 27085 | 1.39% |
| 2026-01-20 | 25.75 | 25.36 | -0.53 | -2.05% | 25.17 | 25.98 | 125568 | 32009 | 1.66% |
| 2026-01-19 | 26.17 | 25.89 | -0.27 | -1.03% | 25.81 | 26.20 | 98367 | 25518 | 1.30% |
| 2026-01-16 | 26.02 | 26.16 | 0.31 | 1.20% | 25.75 | 26.29 | 133757 | 34822 | 1.77% |
| 2026-01-15 | 26.07 | 25.85 | -0.30 | -1.15% | 25.70 | 26.19 | 114827 | 29729 | 1.52% |
| 2026-01-14 | 26.10 | 26.15 | 0.15 | 0.58% | 25.81 | 26.77 | 185285 | 48780 | 2.45% |
| 2026-01-13 | 27.00 | 26.00 | -0.95 | -3.53% | 25.89 | 27.09 | 177171 | 46589 | 2.34% |
| 2026-01-12 | 25.80 | 26.95 | 1.25 | 4.86% | 25.77 | 26.96 | 224899 | 59460 | 2.97% |
| 2026-01-09 | 25.47 | 25.70 | 0.29 | 1.14% | 25.25 | 25.77 | 137480 | 35201 | 1.82% |
| 2026-01-08 | 25.34 | 25.41 | 0.07 | 0.28% | 25.16 | 25.68 | 104825 | 26680 | 1.38% |
| 2026-01-07 | 25.59 | 25.34 | -0.23 | -0.90% | 25.25 | 25.68 | 106207 | 26973 | 1.40% |
| 2026-01-06 | 25.30 | 25.57 | 0.25 | 0.99% | 25.30 | 25.74 | 126354 | 32258 | 1.67% |
| 2026-01-05 | 24.95 | 25.32 | 0.46 | 1.85% | 24.95 | 25.35 | 111945 | 28186 | 1.48% |
| 2025-12-31 | 25.11 | 24.86 | 0.02 | 0.08% | 24.75 | 25.19 | 79821 | 19911 | 1.05% |
| 2025-12-30 | 24.85 | 24.84 | -0.12 | -0.48% | 24.77 | 25.12 | 68859 | 17177 | 0.91% |
| 2025-12-29 | 24.89 | 24.96 | 0.09 | 0.36% | 24.85 | 25.15 | 76292 | 19077 | 1.01% |
| 2025-12-26 | 25.11 | 24.87 | -0.24 | -0.96% | 24.80 | 25.25 | 86620 | 21668 | 1.14% |
| 2025-12-25 | 25.03 | 25.11 | 0.21 | 0.84% | 24.87 | 25.25 | 85404 | 21408 | 1.13% |
| 2025-12-24 | 24.30 | 24.90 | 0.62 | 2.55% | 24.28 | 24.98 | 112303 | 27860 | 1.48% |
| 2025-12-23 | 24.43 | 24.28 | -0.17 | -0.70% | 24.22 | 24.57 | 66529 | 16239 | 0.88% |
| 2025-12-22 | 24.36 | 24.45 | 0.20 | 0.82% | 24.30 | 24.69 | 81796 | 20057 | 1.08% |
| 2025-12-19 | 24.16 | 24.25 | 0.20 | 0.83% | 24.13 | 24.45 | 64935 | 15756 | 0.86% |
| 2025-12-18 | 24.10 | 24.05 | -0.25 | -1.03% | 24.01 | 24.48 | 66168 | 16022 | 0.87% |
| 2025-12-17 | 23.89 | 24.30 | 0.42 | 1.76% | 23.63 | 24.39 | 87290 | 20953 | 1.15% |
| 2025-12-16 | 24.09 | 23.88 | -0.32 | -1.32% | 23.81 | 24.32 | 79745 | 19108 | 1.05% |
| 2025-12-15 | 24.80 | 24.20 | -0.74 | -2.97% | 24.17 | 24.80 | 99391 | 24272 | 1.31% |
| 2025-12-12 | 24.47 | 24.94 | 0.43 | 1.75% | 24.33 | 24.94 | 109717 | 27138 | 1.45% |
| 2025-12-11 | 25.03 | 24.51 | -0.57 | -2.27% | 24.50 | 25.08 | 87819 | 21691 | 1.16% |
| 2025-12-10 | 25.20 | 25.08 | -0.10 | -0.40% | 24.60 | 25.25 | 98522 | 24471 | 1.30% |
| 2025-12-09 | 25.11 | 25.18 | 0.03 | 0.12% | 25.06 | 25.50 | 88791 | 22469 | 1.17% |
| 2025-12-08 | 25.11 | 25.15 | 0.05 | 0.20% | 25.09 | 25.35 | 87834 | 22152 | 1.16% |
| 2025-12-05 | 24.99 | 25.10 | 0.26 | 1.05% | 24.52 | 25.14 | 73254 | 18241 | 0.97% |
| 2025-12-04 | 25.09 | 24.84 | -0.25 | -1.00% | 24.62 | 25.25 | 79513 | 19760 | 1.05% |
| 2025-12-03 | 25.74 | 25.09 | -0.63 | -2.45% | 25.04 | 25.75 | 96796 | 24447 | 1.28% |
| 2025-12-02 | 26.13 | 25.72 | -0.38 | -1.46% | 25.68 | 26.13 | 90621 | 23382 | 1.20% |
| 2025-12-01 | 25.30 | 26.10 | 0.64 | 2.51% | 25.06 | 26.34 | 160666 | 41334 | 2.12% |
| 2025-11-28 | 25.62 | 25.46 | -0.13 | -0.51% | 25.27 | 25.86 | 114388 | 29140 | 1.51% |
| 2025-11-27 | 25.45 | 25.59 | 0.06 | 0.24% | 25.38 | 26.30 | 128248 | 33315 | 1.69% |
| 2025-11-26 | 25.70 | 25.53 | -0.22 | -0.85% | 25.38 | 25.96 | 131242 | 33598 | 1.73% |
| 2025-11-25 | 26.20 | 25.75 | -0.36 | -1.38% | 25.61 | 26.44 | 140730 | 36744 | 1.86% |
| 2025-11-24 | 25.80 | 26.11 | 0.59 | 2.31% | 25.44 | 26.20 | 100105 | 25851 | 1.32% |
| 2025-11-21 | 26.30 | 25.52 | -1.21 | -4.53% | 25.41 | 26.58 | 142468 | 36754 | 1.88% |
| 2025-11-20 | 26.45 | 26.73 | 0.28 | 1.06% | 26.42 | 27.05 | 122473 | 32709 | 1.62% |
| 2025-11-19 | 26.82 | 26.45 | -0.54 | -2.00% | 26.31 | 27.08 | 125528 | 33409 | 1.66% |
| 2025-11-18 | 27.92 | 26.99 | -1.21 | -4.29% | 26.80 | 27.92 | 228701 | 62017 | 3.02% |
| 2025-11-17 | 28.61 | 28.20 | 0.49 | 1.77% | 28.02 | 29.09 | 270965 | 77281 | 3.58% |
| 2025-11-14 | 27.58 | 27.71 | -0.13 | -0.47% | 27.24 | 28.90 | 188149 | 52673 | 2.48% |
| 2025-11-13 | 27.77 | 27.84 | -0.11 | -0.39% | 27.60 | 28.40 | 143061 | 40050 | 1.89% |
| 2025-11-12 | 27.65 | 27.95 | 0.23 | 0.83% | 27.21 | 28.10 | 127905 | 35500 | 1.69% |
| 2025-11-11 | 29.08 | 27.72 | -1.17 | -4.05% | 27.70 | 29.13 | 187269 | 52775 | 2.47% |
| 2025-11-10 | 28.55 | 28.89 | 0.51 | 1.80% | 28.41 | 29.58 | 209929 | 60650 | 2.77% |
| 2025-11-07 | 28.40 | 28.38 | -0.10 | -0.35% | 28.00 | 29.27 | 191421 | 54766 | 2.53% |
| 2025-11-06 | 28.55 | 28.48 | -0.11 | -0.38% | 27.76 | 28.78 | 297508 | 83876 | 3.93% |
| 2025-11-05 | 30.50 | 28.59 | -2.47 | -7.95% | 28.58 | 31.35 | 484166 | 144106 | 6.39% |
| 2025-11-04 | 30.71 | 31.06 | -0.09 | -0.29% | 30.71 | 31.69 | 195438 | 60816 | 2.58% |
| 2025-11-03 | 31.51 | 31.15 | 0.32 | 1.04% | 30.67 | 31.58 | 296884 | 92336 | 3.92% |
| 2025-10-31 | 29.24 | 30.83 | 1.59 | 5.44% | 29.15 | 31.30 | 340902 | 103781 | 4.50% |
| 2025-10-30 | 29.42 | 29.24 | -0.18 | -0.61% | 29.10 | 29.96 | 142877 | 42165 | 1.89% |
| 2025-10-29 | 29.89 | 29.42 | 0.25 | 0.86% | 29.30 | 30.09 | 181131 | 53720 | 2.39% |
| 2025-10-28 | 29.12 | 29.17 | -0.15 | -0.51% | 28.92 | 29.45 | 105296 | 30769 | 1.39% |
| 2025-10-27 | 28.87 | 29.32 | 0.71 | 2.48% | 28.70 | 29.57 | 155478 | 45345 | 2.05% |