| 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 | 23.97 | 24.10 | -0.08 | -0.33% | 23.88 | 24.24 | 78457 | 18867 | 2.80% |
| 2026-02-03 | 23.95 | 24.18 | -0.03 | -0.12% | 23.85 | 24.39 | 94780 | 22799 | 3.38% |
| 2026-02-02 | 23.67 | 24.21 | 0.37 | 1.55% | 23.65 | 24.69 | 138302 | 33600 | 4.94% |
| 2026-01-30 | 24.44 | 23.84 | -1.04 | -4.18% | 23.80 | 24.44 | 132653 | 31980 | 4.73% |
| 2026-01-29 | 23.61 | 24.88 | 1.15 | 4.85% | 23.09 | 24.90 | 208486 | 50422 | 7.44% |
| 2026-01-28 | 23.68 | 23.73 | 0.05 | 0.21% | 23.50 | 23.94 | 79943 | 18930 | 2.85% |
| 2026-01-27 | 24.11 | 23.68 | -0.52 | -2.15% | 23.55 | 24.24 | 96674 | 22958 | 3.45% |
| 2026-01-26 | 24.57 | 24.20 | -0.30 | -1.22% | 23.73 | 24.61 | 132970 | 31975 | 4.75% |
| 2026-01-23 | 24.34 | 24.50 | 0.20 | 0.82% | 24.27 | 24.58 | 90386 | 22073 | 3.23% |
| 2026-01-22 | 24.18 | 24.30 | 0.21 | 0.87% | 24.03 | 24.40 | 93576 | 22655 | 3.34% |
| 2026-01-21 | 24.45 | 24.09 | -0.49 | -1.99% | 24.00 | 24.50 | 126871 | 30739 | 4.53% |
| 2026-01-20 | 24.98 | 24.58 | -0.52 | -2.07% | 24.40 | 25.10 | 135390 | 33531 | 4.83% |
| 2026-01-19 | 24.68 | 25.10 | 0.65 | 2.66% | 24.60 | 25.55 | 158768 | 39772 | 5.67% |
| 2026-01-16 | 24.87 | 24.45 | -0.23 | -0.93% | 24.30 | 24.90 | 104906 | 25729 | 3.74% |
| 2026-01-15 | 25.01 | 24.68 | -0.33 | -1.32% | 24.50 | 25.54 | 167537 | 41909 | 5.98% |
| 2026-01-14 | 24.89 | 25.01 | 0.10 | 0.40% | 24.65 | 25.79 | 204624 | 51553 | 7.30% |
| 2026-01-13 | 25.51 | 24.91 | -0.78 | -3.04% | 24.78 | 25.80 | 225599 | 57044 | 8.05% |
| 2026-01-12 | 23.82 | 25.69 | 1.89 | 7.94% | 23.81 | 25.88 | 384135 | 96629 | 13.71% |
| 2026-01-09 | 23.60 | 23.80 | 0.10 | 0.42% | 23.56 | 23.89 | 104373 | 24730 | 3.72% |
| 2026-01-08 | 23.47 | 23.70 | 0.27 | 1.15% | 23.21 | 23.78 | 105202 | 24708 | 3.75% |
| 2026-01-07 | 23.48 | 23.43 | -0.10 | -0.42% | 23.37 | 23.68 | 91465 | 21508 | 3.26% |
| 2026-01-06 | 23.20 | 23.53 | 0.35 | 1.51% | 23.13 | 23.55 | 92791 | 21660 | 3.31% |
| 2026-01-05 | 23.15 | 23.18 | 0.03 | 0.13% | 22.94 | 23.18 | 69702 | 16089 | 2.49% |
| 2025-12-31 | 22.94 | 23.15 | 0.21 | 0.92% | 22.90 | 23.21 | 67485 | 15576 | 2.41% |
| 2025-12-30 | 22.90 | 22.94 | -0.11 | -0.48% | 22.88 | 23.09 | 48944 | 11239 | 1.75% |
| 2025-12-29 | 23.30 | 23.05 | -0.33 | -1.41% | 23.00 | 23.44 | 72129 | 16688 | 2.57% |
| 2025-12-26 | 23.56 | 23.38 | -0.17 | -0.72% | 23.34 | 23.69 | 78791 | 18492 | 2.81% |
| 2025-12-25 | 23.60 | 23.55 | -0.04 | -0.17% | 23.43 | 23.72 | 62336 | 14668 | 2.22% |
| 2025-12-24 | 23.40 | 23.59 | 0.06 | 0.25% | 23.38 | 23.67 | 59406 | 13991 | 2.12% |
| 2025-12-23 | 24.00 | 23.53 | -0.44 | -1.84% | 23.47 | 24.00 | 104869 | 24768 | 3.74% |
| 2025-12-22 | 24.01 | 23.97 | -0.26 | -1.07% | 23.75 | 24.09 | 134393 | 32116 | 4.80% |
| 2025-12-19 | 23.97 | 24.23 | 0.47 | 1.98% | 23.60 | 24.44 | 181787 | 43740 | 6.49% |
| 2025-12-18 | 23.50 | 23.76 | 0.12 | 0.51% | 23.36 | 24.30 | 157053 | 37573 | 5.60% |
| 2025-12-17 | 23.49 | 23.64 | -0.02 | -0.08% | 23.08 | 24.11 | 153859 | 36344 | 5.49% |
| 2025-12-16 | 22.92 | 23.66 | 0.96 | 4.23% | 22.80 | 24.28 | 224803 | 53280 | 8.02% |
| 2025-12-15 | 22.60 | 22.70 | 0.17 | 0.75% | 22.53 | 22.90 | 61853 | 14086 | 2.21% |
| 2025-12-12 | 22.39 | 22.53 | 0.12 | 0.54% | 22.35 | 22.60 | 41599 | 9354 | 1.48% |
| 2025-12-11 | 22.82 | 22.41 | -0.59 | -2.57% | 22.41 | 22.93 | 78047 | 17631 | 2.79% |
| 2025-12-10 | 23.20 | 23.00 | -0.19 | -0.82% | 22.85 | 23.51 | 81224 | 18829 | 2.90% |
| 2025-12-09 | 22.80 | 23.19 | 0.37 | 1.62% | 22.68 | 23.50 | 88852 | 20536 | 3.17% |
| 2025-12-08 | 23.15 | 22.82 | -0.33 | -1.43% | 22.66 | 23.23 | 75976 | 17395 | 2.71% |
| 2025-12-05 | 22.99 | 23.15 | 0.17 | 0.74% | 22.80 | 23.23 | 54225 | 12500 | 1.94% |
| 2025-12-04 | 23.56 | 22.98 | -0.73 | -3.08% | 22.93 | 23.70 | 86215 | 19998 | 3.08% |
| 2025-12-03 | 23.48 | 23.71 | 0.31 | 1.32% | 23.25 | 23.96 | 100858 | 23826 | 3.60% |
| 2025-12-02 | 23.21 | 23.40 | 0.11 | 0.47% | 23.19 | 23.98 | 90385 | 21317 | 3.23% |
| 2025-12-01 | 22.83 | 23.29 | 0.47 | 2.06% | 22.82 | 23.52 | 77358 | 18024 | 2.76% |
| 2025-11-28 | 22.50 | 22.82 | 0.31 | 1.38% | 22.35 | 22.88 | 61279 | 13940 | 2.19% |
| 2025-11-27 | 22.76 | 22.51 | -0.16 | -0.71% | 22.49 | 22.99 | 53035 | 12049 | 1.89% |
| 2025-11-26 | 22.60 | 22.67 | 0.08 | 0.35% | 22.50 | 23.02 | 58751 | 13347 | 2.10% |
| 2025-11-25 | 22.50 | 22.59 | 0.13 | 0.58% | 22.34 | 22.77 | 58307 | 13186 | 2.08% |
| 2025-11-24 | 22.33 | 22.46 | 0.14 | 0.63% | 22.11 | 22.59 | 69424 | 15535 | 2.48% |
| 2025-11-21 | 23.10 | 22.32 | -0.90 | -3.88% | 22.29 | 23.40 | 100865 | 22943 | 3.60% |
| 2025-11-20 | 23.91 | 23.22 | -0.68 | -2.85% | 23.22 | 23.94 | 81547 | 19138 | 2.91% |
| 2025-11-19 | 23.97 | 23.90 | -0.01 | -0.04% | 23.62 | 24.25 | 60014 | 14309 | 2.14% |
| 2025-11-18 | 24.10 | 23.91 | -0.27 | -1.12% | 23.76 | 24.18 | 72505 | 17336 | 2.59% |
| 2025-11-17 | 24.11 | 24.18 | 0.07 | 0.29% | 24.02 | 24.31 | 73163 | 17665 | 2.61% |
| 2025-11-14 | 24.51 | 24.11 | -0.56 | -2.27% | 24.11 | 25.04 | 131667 | 32222 | 4.70% |
| 2025-11-13 | 24.46 | 24.67 | 0.15 | 0.61% | 24.26 | 24.86 | 109907 | 26983 | 3.92% |
| 2025-11-12 | 24.58 | 24.52 | -0.27 | -1.09% | 24.38 | 24.96 | 143803 | 35404 | 5.13% |
| 2025-11-11 | 24.21 | 24.79 | 0.59 | 2.44% | 23.91 | 24.84 | 190647 | 46573 | 6.80% |
| 2025-11-10 | 23.26 | 24.20 | 0.94 | 4.04% | 23.14 | 24.20 | 180248 | 43062 | 6.43% |
| 2025-11-07 | 23.33 | 23.26 | -0.06 | -0.26% | 23.22 | 23.48 | 50394 | 11762 | 1.80% |
| 2025-11-06 | 23.45 | 23.32 | -0.24 | -1.02% | 23.23 | 23.49 | 69542 | 16224 | 2.48% |
| 2025-11-05 | 23.04 | 23.56 | 0.40 | 1.73% | 22.99 | 23.95 | 113088 | 26707 | 4.04% |
| 2025-11-04 | 23.59 | 23.16 | -0.43 | -1.82% | 23.07 | 23.59 | 65358 | 15205 | 2.33% |
| 2025-11-03 | 23.58 | 23.59 | 0.03 | 0.13% | 23.32 | 23.66 | 62794 | 14752 | 2.24% |
| 2025-10-31 | 23.15 | 23.56 | 0.20 | 0.86% | 23.10 | 23.61 | 80848 | 18958 | 2.89% |
| 2025-10-30 | 23.19 | 23.36 | 0.17 | 0.73% | 23.04 | 23.61 | 87446 | 20423 | 3.12% |
| 2025-10-29 | 23.37 | 23.19 | -0.13 | -0.56% | 22.95 | 23.40 | 91143 | 21006 | 3.25% |
| 2025-10-28 | 23.29 | 23.32 | -0.04 | -0.17% | 23.20 | 23.49 | 61926 | 14460 | 2.21% |
| 2025-10-27 | 23.29 | 23.36 | 0.11 | 0.47% | 23.12 | 23.47 | 67061 | 15630 | 2.39% |