| 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 | 24.86 | 24.72 | 0.54 | 2.23% | 23.02 | 25.17 | 230264 | 55625 | 18.46% |
| 2026-02-02 | 24.02 | 24.18 | 0.35 | 1.47% | 23.50 | 25.04 | 179918 | 43743 | 14.42% |
| 2026-01-30 | 21.69 | 23.83 | 2.17 | 10.02% | 21.69 | 24.70 | 206750 | 48224 | 16.57% |
| 2026-01-29 | 22.70 | 21.66 | -0.86 | -3.82% | 21.42 | 22.72 | 143632 | 31519 | 11.51% |
| 2026-01-28 | 23.46 | 22.52 | -1.16 | -4.90% | 22.46 | 24.00 | 164535 | 37768 | 13.19% |
| 2026-01-27 | 23.02 | 23.68 | 0.16 | 0.68% | 22.98 | 24.94 | 209979 | 49699 | 16.83% |
| 2026-01-26 | 22.34 | 23.52 | 1.17 | 5.23% | 22.34 | 24.16 | 245164 | 57230 | 19.65% |
| 2026-01-23 | 21.62 | 22.35 | 0.73 | 3.38% | 21.00 | 23.79 | 375225 | 84747 | 30.08% |
| 2026-01-22 | 18.15 | 21.62 | 3.60 | 19.98% | 18.11 | 21.62 | 282821 | 57572 | 22.67% |
| 2026-01-21 | 18.06 | 18.02 | -0.19 | -1.04% | 17.91 | 18.40 | 49024 | 8857 | 3.93% |
| 2026-01-20 | 17.90 | 18.21 | 0.34 | 1.90% | 17.77 | 18.32 | 67872 | 12276 | 5.44% |
| 2026-01-19 | 17.65 | 17.87 | 0.11 | 0.62% | 17.65 | 18.11 | 54789 | 9813 | 4.39% |
| 2026-01-16 | 17.71 | 17.76 | 0.29 | 1.66% | 17.46 | 18.06 | 73026 | 13050 | 5.85% |
| 2026-01-15 | 17.40 | 17.47 | 0.07 | 0.40% | 17.27 | 17.66 | 41564 | 7279 | 3.33% |
| 2026-01-14 | 17.68 | 17.40 | -0.26 | -1.47% | 17.18 | 17.70 | 79498 | 13836 | 6.37% |
| 2026-01-13 | 17.39 | 17.66 | 0.44 | 2.56% | 17.21 | 17.95 | 89824 | 15857 | 7.20% |
| 2026-01-12 | 17.16 | 17.22 | 0.20 | 1.18% | 16.85 | 17.35 | 56293 | 9624 | 4.51% |
| 2026-01-09 | 16.99 | 17.02 | 0.03 | 0.18% | 16.77 | 17.12 | 37566 | 6374 | 3.01% |
| 2026-01-08 | 16.67 | 16.99 | 0.28 | 1.68% | 16.57 | 17.17 | 41298 | 7008 | 3.31% |
| 2026-01-07 | 16.87 | 16.71 | -0.13 | -0.77% | 16.55 | 16.89 | 38604 | 6438 | 3.09% |
| 2026-01-06 | 17.12 | 16.84 | -0.28 | -1.64% | 16.76 | 17.32 | 46743 | 7909 | 3.75% |
| 2026-01-05 | 16.98 | 17.12 | 0.29 | 1.72% | 16.82 | 17.28 | 57707 | 9851 | 4.63% |
| 2025-12-31 | 16.69 | 16.83 | -0.02 | -0.12% | 16.60 | 17.35 | 56774 | 9578 | 4.55% |
| 2025-12-30 | 16.10 | 16.85 | 0.65 | 4.01% | 16.10 | 16.94 | 74468 | 12398 | 5.97% |
| 2025-12-29 | 16.00 | 16.20 | 0.20 | 1.25% | 15.85 | 16.35 | 22030 | 3554 | 1.77% |
| 2025-12-26 | 16.11 | 16.00 | -0.19 | -1.17% | 15.92 | 16.26 | 22977 | 3695 | 1.84% |
| 2025-12-25 | 15.85 | 16.19 | 0.29 | 1.82% | 15.81 | 16.22 | 22082 | 3547 | 1.77% |
| 2025-12-24 | 15.76 | 15.90 | 0.14 | 0.89% | 15.75 | 16.09 | 25528 | 4074 | 2.05% |
| 2025-12-23 | 15.79 | 15.76 | -0.07 | -0.44% | 15.67 | 15.90 | 24452 | 3851 | 1.96% |
| 2025-12-22 | 16.05 | 15.83 | -0.19 | -1.19% | 15.81 | 16.17 | 23810 | 3796 | 1.91% |
| 2025-12-19 | 15.65 | 16.02 | 0.37 | 2.36% | 15.54 | 16.04 | 25872 | 4099 | 2.07% |
| 2025-12-18 | 15.19 | 15.65 | 0.29 | 1.89% | 15.08 | 15.77 | 29867 | 4671 | 2.39% |
| 2025-12-17 | 15.08 | 15.36 | 0.22 | 1.45% | 14.85 | 15.37 | 32322 | 4882 | 2.59% |
| 2025-12-16 | 15.50 | 15.14 | -0.44 | -2.82% | 15.14 | 15.62 | 29634 | 4530 | 2.38% |
| 2025-12-15 | 15.73 | 15.58 | -0.34 | -2.14% | 15.51 | 15.83 | 29840 | 4676 | 2.39% |
| 2025-12-12 | 15.80 | 15.92 | 0.09 | 0.57% | 15.68 | 16.26 | 46273 | 7371 | 3.71% |
| 2025-12-11 | 16.23 | 15.83 | -0.35 | -2.16% | 15.82 | 16.32 | 27940 | 4471 | 2.24% |
| 2025-12-10 | 16.57 | 16.18 | -0.35 | -2.12% | 16.15 | 16.57 | 25039 | 4080 | 2.01% |
| 2025-12-09 | 16.72 | 16.53 | -0.19 | -1.14% | 16.47 | 16.84 | 25014 | 4160 | 2.01% |
| 2025-12-08 | 16.42 | 16.72 | 0.30 | 1.83% | 16.32 | 16.75 | 28849 | 4799 | 2.31% |
| 2025-12-05 | 15.97 | 16.42 | 0.40 | 2.50% | 15.83 | 16.45 | 23630 | 3839 | 1.89% |
| 2025-12-04 | 16.41 | 16.02 | -0.35 | -2.14% | 15.88 | 16.49 | 22451 | 3612 | 1.80% |
| 2025-12-03 | 16.58 | 16.37 | -0.15 | -0.91% | 16.26 | 16.58 | 24142 | 3955 | 1.94% |
| 2025-12-02 | 16.71 | 16.52 | -0.18 | -1.08% | 16.41 | 16.78 | 20517 | 3387 | 1.64% |
| 2025-12-01 | 16.65 | 16.70 | 0.10 | 0.60% | 16.60 | 16.91 | 25933 | 4350 | 2.08% |
| 2025-11-28 | 16.33 | 16.60 | 0.30 | 1.84% | 16.15 | 16.60 | 23106 | 3786 | 1.85% |
| 2025-11-27 | 16.10 | 16.30 | 0.21 | 1.31% | 16.05 | 16.48 | 29586 | 4825 | 2.37% |
| 2025-11-26 | 16.80 | 16.09 | -0.71 | -4.23% | 16.05 | 16.85 | 45720 | 7480 | 3.67% |
| 2025-11-25 | 16.69 | 16.80 | 0.47 | 2.88% | 16.58 | 17.01 | 42910 | 7210 | 3.44% |
| 2025-11-24 | 16.37 | 16.33 | 0.20 | 1.24% | 16.09 | 16.59 | 41174 | 6712 | 3.30% |
| 2025-11-21 | 16.80 | 16.13 | -0.83 | -4.89% | 16.10 | 17.25 | 64721 | 10699 | 5.19% |
| 2025-11-20 | 17.31 | 16.96 | -0.34 | -1.97% | 16.96 | 17.51 | 64480 | 11110 | 5.17% |
| 2025-11-19 | 17.10 | 17.30 | 0.36 | 2.13% | 16.94 | 17.64 | 103398 | 17888 | 8.29% |
| 2025-11-18 | 17.11 | 16.94 | -0.15 | -0.88% | 16.80 | 17.11 | 34818 | 5885 | 2.79% |
| 2025-11-17 | 17.21 | 17.09 | -0.13 | -0.75% | 16.90 | 17.40 | 62140 | 10615 | 4.98% |
| 2025-11-14 | 16.59 | 17.22 | 0.62 | 3.73% | 16.46 | 17.78 | 108270 | 18627 | 8.68% |
| 2025-11-13 | 16.52 | 16.60 | 0.14 | 0.85% | 16.36 | 16.72 | 24469 | 4053 | 1.96% |
| 2025-11-12 | 16.65 | 16.46 | -0.14 | -0.84% | 16.35 | 16.65 | 24492 | 4027 | 1.96% |
| 2025-11-11 | 16.64 | 16.60 | 0.04 | 0.24% | 16.52 | 16.66 | 16833 | 2792 | 1.35% |
| 2025-11-10 | 16.62 | 16.56 | -0.03 | -0.18% | 16.50 | 16.68 | 21134 | 3502 | 1.69% |
| 2025-11-07 | 16.74 | 16.59 | -0.22 | -1.31% | 16.55 | 16.81 | 28093 | 4668 | 2.25% |
| 2025-11-06 | 16.50 | 16.81 | 0.31 | 1.88% | 16.40 | 16.91 | 36844 | 6144 | 2.95% |
| 2025-11-05 | 16.43 | 16.50 | 0.01 | 0.06% | 16.28 | 16.54 | 26832 | 4413 | 2.15% |
| 2025-11-04 | 16.35 | 16.49 | 0.12 | 0.73% | 16.25 | 16.54 | 34209 | 5605 | 2.74% |
| 2025-11-03 | 16.40 | 16.37 | 0.06 | 0.37% | 16.18 | 16.40 | 17250 | 2814 | 1.38% |
| 2025-10-31 | 16.10 | 16.31 | 0.20 | 1.24% | 16.09 | 16.40 | 21072 | 3438 | 1.69% |
| 2025-10-30 | 16.30 | 16.11 | -0.26 | -1.59% | 16.10 | 16.40 | 25178 | 4088 | 2.02% |
| 2025-10-29 | 16.65 | 16.37 | -0.25 | -1.50% | 16.32 | 16.65 | 28195 | 4635 | 2.26% |
| 2025-10-28 | 16.40 | 16.62 | 0.13 | 0.79% | 16.36 | 16.66 | 34290 | 5674 | 2.75% |
| 2025-10-27 | 16.51 | 16.49 | -0.01 | -0.06% | 16.28 | 16.64 | 31782 | 5226 | 2.55% |