| 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 | 24.14 | 24.12 | -0.17 | -0.70% | 23.87 | 24.46 | 52565 | 12671 | 1.35% |
| 2026-02-03 | 24.31 | 24.29 | 0.30 | 1.25% | 23.75 | 24.35 | 55098 | 13275 | 1.41% |
| 2026-02-02 | 24.36 | 23.99 | -0.49 | -2.00% | 23.97 | 24.86 | 58801 | 14374 | 1.51% |
| 2026-01-30 | 24.32 | 24.48 | 0.03 | 0.12% | 23.91 | 24.72 | 74138 | 18066 | 1.90% |
| 2026-01-29 | 24.76 | 24.45 | -0.45 | -1.81% | 24.17 | 25.32 | 83896 | 20819 | 2.15% |
| 2026-01-28 | 25.34 | 24.90 | -0.44 | -1.74% | 24.58 | 25.34 | 102251 | 25335 | 2.62% |
| 2026-01-27 | 25.71 | 25.34 | -0.62 | -2.39% | 24.86 | 25.88 | 102737 | 25911 | 2.63% |
| 2026-01-26 | 26.00 | 25.96 | 0.20 | 0.78% | 25.11 | 26.93 | 155277 | 40379 | 3.98% |
| 2026-01-23 | 26.00 | 25.76 | -0.26 | -1.00% | 25.63 | 26.33 | 139204 | 35973 | 3.57% |
| 2026-01-22 | 25.21 | 26.02 | 0.81 | 3.21% | 25.10 | 26.26 | 152243 | 39261 | 3.90% |
| 2026-01-21 | 24.65 | 25.21 | 0.19 | 0.76% | 24.30 | 25.31 | 99936 | 24978 | 2.56% |
| 2026-01-20 | 24.82 | 25.02 | 0.00 | 0.00% | 24.70 | 25.50 | 103654 | 25949 | 2.66% |
| 2026-01-19 | 24.45 | 25.02 | 0.57 | 2.33% | 24.35 | 25.53 | 138041 | 34507 | 3.54% |
| 2026-01-16 | 25.42 | 24.45 | -1.46 | -5.63% | 24.45 | 25.83 | 231658 | 57932 | 5.93% |
| 2026-01-15 | 25.50 | 25.91 | -0.27 | -1.03% | 25.36 | 27.55 | 319477 | 85161 | 8.18% |
| 2026-01-14 | 24.70 | 26.18 | 1.35 | 5.44% | 24.00 | 26.56 | 318388 | 80114 | 8.16% |
| 2026-01-13 | 23.89 | 24.83 | 0.90 | 3.76% | 23.40 | 25.50 | 270041 | 66638 | 6.92% |
| 2026-01-12 | 23.55 | 23.93 | 0.41 | 1.74% | 23.35 | 24.16 | 142952 | 33980 | 3.66% |
| 2026-01-09 | 23.32 | 23.52 | 0.15 | 0.64% | 23.26 | 23.62 | 89787 | 21055 | 2.30% |
| 2026-01-08 | 23.25 | 23.37 | 0.00 | 0.00% | 23.20 | 23.58 | 79837 | 18690 | 2.05% |
| 2026-01-07 | 23.10 | 23.37 | 0.14 | 0.60% | 23.10 | 23.98 | 122938 | 28920 | 3.15% |
| 2026-01-06 | 23.00 | 23.23 | 0.25 | 1.09% | 22.91 | 23.41 | 91208 | 21170 | 2.34% |
| 2026-01-05 | 22.76 | 22.98 | 0.20 | 0.88% | 22.66 | 23.03 | 70956 | 16246 | 1.82% |
| 2025-12-31 | 23.19 | 22.78 | -0.42 | -1.81% | 22.71 | 23.20 | 74760 | 17088 | 1.92% |
| 2025-12-30 | 22.47 | 23.20 | 0.56 | 2.47% | 22.35 | 23.50 | 132381 | 30582 | 3.39% |
| 2025-12-29 | 22.22 | 22.64 | 0.32 | 1.43% | 22.22 | 22.84 | 69109 | 15613 | 1.77% |
| 2025-12-26 | 22.60 | 22.32 | -0.43 | -1.89% | 22.31 | 22.77 | 70785 | 15934 | 1.81% |
| 2025-12-25 | 22.49 | 22.75 | 0.29 | 1.29% | 22.33 | 22.80 | 84173 | 19034 | 2.16% |
| 2025-12-24 | 21.81 | 22.46 | 0.63 | 2.89% | 21.75 | 22.94 | 111042 | 24965 | 2.84% |
| 2025-12-23 | 22.01 | 21.83 | -0.36 | -1.62% | 21.68 | 22.10 | 49873 | 10886 | 1.28% |
| 2025-12-22 | 22.20 | 22.19 | 0.27 | 1.23% | 21.96 | 22.29 | 58365 | 12929 | 1.50% |
| 2025-12-19 | 21.68 | 21.92 | 0.34 | 1.58% | 21.64 | 22.08 | 49570 | 10868 | 1.27% |
| 2025-12-18 | 21.59 | 21.58 | -0.25 | -1.15% | 21.55 | 22.01 | 42808 | 9312 | 1.10% |
| 2025-12-17 | 21.92 | 21.83 | 0.06 | 0.28% | 21.30 | 22.18 | 69426 | 15047 | 1.78% |
| 2025-12-16 | 22.22 | 21.77 | -0.23 | -1.05% | 21.77 | 22.45 | 55425 | 12189 | 1.42% |
| 2025-12-15 | 21.84 | 22.00 | 0.04 | 0.18% | 21.73 | 22.43 | 41349 | 9122 | 1.06% |
| 2025-12-12 | 21.79 | 21.96 | 0.17 | 0.78% | 21.63 | 22.10 | 47836 | 10472 | 1.23% |
| 2025-12-11 | 22.27 | 21.79 | -0.48 | -2.16% | 21.79 | 22.40 | 65143 | 14344 | 1.67% |
| 2025-12-10 | 22.79 | 22.27 | -0.57 | -2.50% | 22.12 | 22.88 | 75102 | 16799 | 1.92% |
| 2025-12-09 | 22.92 | 22.84 | -0.16 | -0.70% | 22.75 | 23.16 | 37830 | 8684 | 0.97% |
| 2025-12-08 | 23.22 | 23.00 | -0.08 | -0.35% | 22.89 | 23.25 | 61621 | 14188 | 1.58% |
| 2025-12-05 | 22.60 | 23.08 | 0.47 | 2.08% | 22.30 | 23.15 | 60764 | 13830 | 1.56% |
| 2025-12-04 | 22.60 | 22.61 | 0.25 | 1.12% | 22.31 | 22.96 | 50576 | 11459 | 1.30% |
| 2025-12-03 | 22.86 | 22.36 | -0.49 | -2.14% | 22.28 | 22.93 | 54175 | 12172 | 1.39% |
| 2025-12-02 | 23.20 | 22.85 | -0.51 | -2.18% | 22.81 | 23.36 | 58199 | 13401 | 1.49% |
| 2025-12-01 | 23.00 | 23.36 | 0.48 | 2.10% | 22.85 | 23.42 | 67342 | 15614 | 1.73% |
| 2025-11-28 | 22.82 | 22.88 | 0.06 | 0.26% | 22.66 | 23.08 | 46820 | 10688 | 1.20% |
| 2025-11-27 | 22.88 | 22.82 | -0.37 | -1.60% | 22.78 | 23.27 | 75189 | 17288 | 1.93% |
| 2025-11-26 | 22.25 | 23.19 | 0.94 | 4.22% | 22.17 | 23.88 | 149646 | 34593 | 3.83% |
| 2025-11-25 | 22.47 | 22.25 | -0.06 | -0.27% | 22.20 | 22.77 | 64978 | 14610 | 1.66% |
| 2025-11-24 | 22.12 | 22.31 | 0.37 | 1.69% | 21.89 | 22.47 | 48537 | 10779 | 1.24% |
| 2025-11-21 | 22.75 | 21.94 | -1.01 | -4.40% | 21.87 | 22.93 | 93582 | 20833 | 2.40% |
| 2025-11-20 | 23.48 | 22.95 | -0.30 | -1.29% | 22.87 | 23.55 | 55170 | 12756 | 1.41% |
| 2025-11-19 | 23.75 | 23.25 | -0.50 | -2.11% | 23.14 | 23.87 | 64551 | 15101 | 1.65% |
| 2025-11-18 | 23.87 | 23.75 | -0.28 | -1.17% | 23.59 | 24.03 | 61655 | 14632 | 1.58% |
| 2025-11-17 | 23.83 | 24.03 | 0.22 | 0.92% | 23.50 | 24.21 | 74893 | 17897 | 1.92% |
| 2025-11-14 | 24.35 | 23.81 | -1.06 | -4.26% | 23.80 | 24.49 | 135012 | 32491 | 3.46% |
| 2025-11-13 | 24.67 | 24.87 | 0.09 | 0.36% | 24.45 | 25.30 | 107336 | 26740 | 2.75% |
| 2025-11-12 | 26.00 | 24.78 | -1.32 | -5.06% | 24.75 | 26.00 | 157061 | 39720 | 4.02% |
| 2025-11-11 | 25.60 | 26.10 | 0.39 | 1.52% | 25.10 | 26.60 | 215895 | 55679 | 5.53% |
| 2025-11-10 | 24.66 | 25.71 | 1.17 | 4.77% | 24.37 | 25.95 | 276099 | 69895 | 7.07% |
| 2025-11-07 | 23.63 | 24.54 | 0.85 | 3.59% | 23.46 | 25.06 | 239496 | 58975 | 6.13% |
| 2025-11-06 | 23.30 | 23.69 | 0.30 | 1.28% | 23.25 | 23.86 | 86875 | 20509 | 2.23% |
| 2025-11-05 | 22.80 | 23.39 | 0.27 | 1.17% | 22.80 | 23.59 | 72102 | 16775 | 1.85% |
| 2025-11-04 | 23.64 | 23.12 | -0.58 | -2.45% | 22.93 | 23.71 | 79214 | 18358 | 2.03% |
| 2025-11-03 | 23.22 | 23.70 | 0.49 | 2.11% | 23.20 | 23.85 | 99764 | 23551 | 2.56% |
| 2025-10-31 | 22.91 | 23.21 | 0.30 | 1.31% | 22.81 | 23.48 | 99349 | 23054 | 2.54% |
| 2025-10-30 | 23.50 | 22.91 | -1.15 | -4.78% | 22.81 | 23.85 | 147903 | 34387 | 3.79% |
| 2025-10-29 | 23.90 | 24.06 | 0.08 | 0.33% | 23.70 | 24.13 | 85081 | 20326 | 2.18% |
| 2025-10-28 | 24.49 | 23.98 | -0.54 | -2.20% | 23.91 | 24.55 | 89924 | 21778 | 2.30% |
| 2025-10-27 | 24.48 | 24.52 | 0.24 | 0.99% | 24.25 | 24.75 | 88560 | 21662 | 2.27% |