| 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 | 25.36 | 27.46 | 2.86 | 11.63% | 24.90 | 27.60 | 842802 | 221418 | 21.48% |
| 2026-02-02 | 26.00 | 24.60 | -0.99 | -3.87% | 24.60 | 26.17 | 398098 | 100325 | 10.14% |
| 2026-01-30 | 26.35 | 25.59 | -1.27 | -4.73% | 25.50 | 26.79 | 559924 | 145171 | 14.27% |
| 2026-01-29 | 26.66 | 26.86 | -1.22 | -4.34% | 25.80 | 28.57 | 984264 | 268758 | 25.08% |
| 2026-01-28 | 28.50 | 28.08 | 1.19 | 4.43% | 27.86 | 30.59 | 1175198 | 341897 | 29.95% |
| 2026-01-27 | 25.12 | 26.89 | 1.13 | 4.39% | 24.60 | 27.06 | 785398 | 202210 | 20.01% |
| 2026-01-26 | 26.52 | 25.76 | 1.03 | 4.16% | 24.68 | 28.14 | 964419 | 254024 | 24.58% |
| 2026-01-23 | 23.82 | 24.73 | 0.67 | 2.78% | 23.71 | 24.86 | 500916 | 122095 | 12.76% |
| 2026-01-22 | 23.42 | 24.06 | 0.65 | 2.78% | 23.09 | 24.10 | 440758 | 104113 | 11.23% |
| 2026-01-21 | 22.66 | 23.41 | 0.53 | 2.32% | 22.60 | 24.48 | 448320 | 104409 | 11.42% |
| 2026-01-20 | 23.61 | 22.88 | -0.49 | -2.10% | 22.60 | 23.82 | 271335 | 62821 | 6.91% |
| 2026-01-19 | 22.74 | 23.37 | 0.32 | 1.39% | 22.66 | 23.86 | 317538 | 74424 | 8.09% |
| 2026-01-16 | 24.10 | 23.05 | -1.04 | -4.32% | 22.81 | 24.30 | 410445 | 95471 | 10.46% |
| 2026-01-15 | 25.25 | 24.09 | -0.93 | -3.72% | 23.74 | 25.27 | 473528 | 114617 | 12.07% |
| 2026-01-14 | 24.02 | 25.02 | 0.62 | 2.54% | 24.02 | 26.30 | 822583 | 209093 | 20.96% |
| 2026-01-13 | 26.70 | 24.40 | -1.93 | -7.33% | 24.03 | 26.84 | 849194 | 211625 | 21.64% |
| 2026-01-12 | 25.28 | 26.33 | 1.79 | 7.29% | 24.24 | 26.62 | 950546 | 244407 | 24.22% |
| 2026-01-09 | 23.00 | 24.54 | 1.88 | 8.30% | 23.00 | 25.00 | 823075 | 198885 | 20.97% |
| 2026-01-08 | 22.65 | 22.66 | -0.14 | -0.61% | 22.46 | 23.08 | 365982 | 83460 | 9.33% |
| 2026-01-07 | 22.72 | 22.80 | -0.10 | -0.44% | 22.33 | 23.23 | 394614 | 89671 | 10.06% |
| 2026-01-06 | 23.01 | 22.90 | -0.58 | -2.47% | 22.66 | 23.75 | 532150 | 122504 | 13.56% |
| 2026-01-05 | 22.61 | 23.48 | 0.65 | 2.85% | 22.26 | 23.91 | 622833 | 143272 | 15.87% |
| 2025-12-31 | 22.08 | 22.83 | 1.16 | 5.35% | 21.80 | 23.38 | 608558 | 137588 | 15.51% |
| 2025-12-30 | 22.00 | 21.67 | -0.54 | -2.43% | 21.37 | 22.00 | 389562 | 84542 | 9.93% |
| 2025-12-29 | 21.10 | 22.21 | 0.51 | 2.35% | 20.97 | 23.00 | 733697 | 161937 | 18.70% |
| 2025-12-26 | 19.19 | 21.70 | 2.51 | 13.08% | 19.09 | 22.50 | 644319 | 132112 | 16.42% |
| 2025-12-25 | 19.24 | 19.19 | 0.04 | 0.21% | 19.01 | 19.30 | 95469 | 18299 | 2.43% |
| 2025-12-24 | 19.01 | 19.15 | 0.03 | 0.16% | 18.94 | 19.25 | 94334 | 18057 | 2.40% |
| 2025-12-23 | 19.56 | 19.12 | -0.72 | -3.63% | 19.02 | 19.65 | 189737 | 36550 | 4.83% |
| 2025-12-22 | 19.55 | 19.84 | 0.90 | 4.75% | 19.11 | 20.26 | 332922 | 65431 | 8.48% |
| 2025-12-19 | 18.49 | 18.94 | 0.53 | 2.88% | 18.35 | 19.10 | 188008 | 35454 | 4.79% |
| 2025-12-18 | 18.30 | 18.41 | -0.01 | -0.05% | 18.18 | 18.59 | 111665 | 20600 | 2.85% |
| 2025-12-17 | 18.18 | 18.42 | 0.26 | 1.43% | 17.94 | 18.45 | 104899 | 19104 | 2.67% |
| 2025-12-16 | 18.74 | 18.16 | -0.49 | -2.63% | 18.02 | 18.74 | 106091 | 19341 | 2.70% |
| 2025-12-15 | 18.51 | 18.65 | -0.08 | -0.43% | 18.41 | 18.85 | 83246 | 15510 | 2.12% |
| 2025-12-12 | 18.51 | 18.73 | 0.21 | 1.13% | 18.41 | 18.86 | 110675 | 20683 | 2.82% |
| 2025-12-11 | 19.21 | 18.52 | -0.73 | -3.79% | 18.50 | 19.22 | 156342 | 29383 | 3.98% |
| 2025-12-10 | 19.57 | 19.25 | -0.52 | -2.63% | 19.04 | 19.57 | 141409 | 27183 | 3.60% |
| 2025-12-09 | 19.53 | 19.77 | 0.23 | 1.18% | 19.52 | 20.31 | 190122 | 38019 | 4.84% |
| 2025-12-08 | 19.50 | 19.54 | 0.05 | 0.26% | 19.47 | 19.69 | 104961 | 20566 | 2.67% |
| 2025-12-05 | 19.15 | 19.49 | 0.28 | 1.46% | 18.70 | 19.63 | 132308 | 25466 | 3.37% |
| 2025-12-04 | 19.54 | 19.21 | -0.37 | -1.89% | 19.20 | 19.70 | 117323 | 22714 | 2.99% |
| 2025-12-03 | 20.35 | 19.58 | -0.89 | -4.35% | 19.52 | 20.41 | 222425 | 44064 | 5.67% |
| 2025-12-02 | 21.07 | 20.47 | -0.56 | -2.66% | 20.41 | 21.37 | 187765 | 38881 | 4.78% |
| 2025-12-01 | 20.74 | 21.03 | 0.13 | 0.62% | 20.51 | 21.20 | 187932 | 39153 | 4.79% |
| 2025-11-28 | 21.00 | 20.90 | 0.03 | 0.14% | 20.66 | 21.47 | 171541 | 35999 | 4.37% |
| 2025-11-27 | 21.11 | 20.87 | -0.46 | -2.16% | 20.80 | 21.43 | 185234 | 38969 | 4.72% |
| 2025-11-26 | 21.24 | 21.33 | -0.01 | -0.05% | 21.14 | 21.88 | 289296 | 62015 | 7.37% |
| 2025-11-25 | 21.25 | 21.34 | 0.09 | 0.42% | 21.20 | 21.61 | 326514 | 70079 | 8.32% |
| 2025-11-24 | 20.57 | 21.25 | 1.05 | 5.20% | 19.88 | 21.27 | 398325 | 82900 | 10.15% |
| 2025-11-21 | 20.59 | 20.20 | -0.68 | -3.26% | 20.08 | 21.01 | 249626 | 51323 | 6.36% |
| 2025-11-20 | 20.65 | 20.88 | 0.46 | 2.25% | 20.19 | 21.29 | 255561 | 53182 | 6.51% |
| 2025-11-19 | 20.84 | 20.42 | -0.41 | -1.97% | 20.30 | 21.14 | 169330 | 34796 | 4.31% |
| 2025-11-18 | 20.40 | 20.83 | 0.10 | 0.48% | 20.35 | 21.24 | 276528 | 57857 | 7.05% |
| 2025-11-17 | 20.03 | 20.73 | 0.73 | 3.65% | 20.03 | 20.98 | 272374 | 56281 | 6.94% |
| 2025-11-14 | 20.30 | 20.00 | -0.71 | -3.43% | 20.00 | 20.46 | 133798 | 27086 | 3.41% |
| 2025-11-13 | 20.00 | 20.71 | 0.70 | 3.50% | 19.84 | 20.83 | 164816 | 33447 | 4.20% |
| 2025-11-12 | 20.48 | 20.01 | -0.61 | -2.96% | 19.90 | 20.48 | 161164 | 32410 | 4.11% |
| 2025-11-11 | 20.68 | 20.62 | 0.00 | 0.00% | 20.37 | 21.06 | 186947 | 38696 | 4.76% |
| 2025-11-10 | 20.55 | 20.62 | 0.09 | 0.44% | 20.34 | 20.80 | 162364 | 33343 | 4.14% |
| 2025-11-07 | 21.02 | 20.53 | -0.56 | -2.66% | 20.40 | 21.02 | 232140 | 47835 | 5.92% |
| 2025-11-06 | 21.44 | 21.09 | -0.26 | -1.22% | 20.91 | 21.46 | 167501 | 35334 | 4.27% |
| 2025-11-05 | 21.20 | 21.35 | -0.33 | -1.52% | 20.89 | 21.48 | 195142 | 41393 | 4.98% |
| 2025-11-04 | 22.08 | 21.68 | -0.58 | -2.61% | 21.50 | 22.08 | 204379 | 44358 | 5.21% |
| 2025-11-03 | 22.22 | 22.26 | 0.12 | 0.54% | 21.85 | 22.29 | 226749 | 50120 | 5.79% |
| 2025-10-31 | 21.45 | 22.14 | 0.64 | 2.98% | 21.40 | 22.35 | 372420 | 82267 | 9.50% |
| 2025-10-30 | 21.46 | 21.50 | -0.02 | -0.09% | 21.07 | 21.99 | 300661 | 64870 | 7.67% |
| 2025-10-29 | 21.31 | 21.52 | 0.22 | 1.03% | 21.07 | 21.53 | 183630 | 39159 | 4.69% |
| 2025-10-28 | 21.60 | 21.30 | -0.36 | -1.66% | 21.20 | 21.78 | 214026 | 45939 | 5.46% |
| 2025-10-27 | 21.87 | 21.66 | 0.04 | 0.19% | 21.55 | 22.00 | 225351 | 48934 | 5.75% |