| 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 | 22.88 | 23.06 | 0.24 | 1.05% | 22.51 | 23.18 | 52131 | 11869 | 2.08% |
| 2026-02-02 | 24.60 | 22.82 | -1.92 | -7.76% | 22.50 | 24.60 | 116807 | 27111 | 4.66% |
| 2026-01-30 | 23.99 | 24.74 | 0.75 | 3.13% | 23.60 | 24.77 | 43496 | 10576 | 1.73% |
| 2026-01-29 | 23.90 | 23.99 | -0.09 | -0.37% | 23.56 | 24.47 | 44478 | 10763 | 1.77% |
| 2026-01-28 | 24.55 | 24.08 | -0.45 | -1.83% | 23.90 | 24.57 | 35169 | 8460 | 1.40% |
| 2026-01-27 | 24.60 | 24.53 | -0.07 | -0.28% | 23.84 | 24.63 | 39345 | 9586 | 1.57% |
| 2026-01-26 | 25.85 | 24.60 | -1.38 | -5.31% | 24.51 | 25.91 | 73120 | 18298 | 2.91% |
| 2026-01-23 | 25.28 | 25.98 | 0.54 | 2.12% | 25.13 | 26.09 | 54863 | 14099 | 2.19% |
| 2026-01-22 | 26.16 | 25.44 | -0.01 | -0.04% | 25.08 | 26.37 | 53127 | 13601 | 2.12% |
| 2026-01-21 | 24.81 | 25.45 | 0.50 | 2.00% | 24.70 | 25.55 | 55588 | 14098 | 2.22% |
| 2026-01-20 | 25.26 | 24.95 | -0.45 | -1.77% | 24.73 | 25.30 | 46986 | 11718 | 1.87% |
| 2026-01-19 | 25.30 | 25.40 | 0.28 | 1.11% | 24.81 | 25.55 | 50316 | 12675 | 2.01% |
| 2026-01-16 | 25.56 | 25.12 | -0.24 | -0.95% | 24.81 | 25.60 | 50506 | 12662 | 2.01% |
| 2026-01-15 | 24.93 | 25.36 | 0.45 | 1.81% | 24.66 | 25.88 | 70859 | 17983 | 2.82% |
| 2026-01-14 | 24.92 | 24.91 | -0.01 | -0.04% | 24.35 | 25.20 | 60750 | 15097 | 2.42% |
| 2026-01-13 | 24.70 | 24.92 | 0.18 | 0.73% | 24.70 | 25.78 | 82550 | 20863 | 3.29% |
| 2026-01-12 | 24.39 | 24.74 | 0.35 | 1.44% | 24.31 | 24.87 | 44843 | 11017 | 1.79% |
| 2026-01-09 | 24.35 | 24.39 | -0.01 | -0.04% | 24.17 | 24.57 | 35976 | 8756 | 1.43% |
| 2026-01-08 | 24.49 | 24.40 | -0.11 | -0.45% | 24.01 | 24.60 | 26771 | 6521 | 1.07% |
| 2026-01-07 | 24.06 | 24.51 | 0.42 | 1.74% | 24.00 | 24.86 | 51115 | 12527 | 2.04% |
| 2026-01-06 | 24.15 | 24.09 | -0.09 | -0.37% | 23.89 | 24.89 | 43012 | 10437 | 1.71% |
| 2026-01-05 | 23.71 | 24.18 | 0.54 | 2.28% | 23.64 | 24.18 | 32014 | 7694 | 1.28% |
| 2025-12-31 | 24.04 | 23.64 | -0.29 | -1.21% | 23.52 | 24.19 | 40832 | 9681 | 1.63% |
| 2025-12-30 | 24.08 | 23.93 | -0.22 | -0.91% | 23.65 | 24.13 | 42680 | 10187 | 1.70% |
| 2025-12-29 | 24.65 | 24.15 | -0.51 | -2.07% | 24.01 | 24.65 | 36911 | 8947 | 1.47% |
| 2025-12-26 | 25.08 | 24.66 | -0.53 | -2.10% | 24.50 | 25.17 | 37839 | 9380 | 1.51% |
| 2025-12-25 | 24.50 | 25.19 | 0.69 | 2.82% | 24.50 | 25.59 | 52154 | 13116 | 2.08% |
| 2025-12-24 | 24.28 | 24.50 | 0.10 | 0.41% | 24.01 | 24.92 | 36162 | 8899 | 1.44% |
| 2025-12-23 | 24.09 | 24.40 | 0.15 | 0.62% | 24.07 | 24.86 | 40122 | 9810 | 1.60% |
| 2025-12-22 | 23.86 | 24.25 | 0.29 | 1.21% | 23.55 | 24.25 | 36335 | 8693 | 1.45% |
| 2025-12-19 | 23.72 | 23.96 | 0.24 | 1.01% | 23.64 | 24.48 | 34801 | 8409 | 1.39% |
| 2025-12-18 | 24.14 | 23.72 | -0.42 | -1.74% | 23.70 | 24.24 | 20792 | 4974 | 0.83% |
| 2025-12-17 | 23.60 | 24.14 | 0.44 | 1.86% | 23.49 | 24.15 | 29829 | 7127 | 1.19% |
| 2025-12-16 | 24.40 | 23.70 | -0.66 | -2.71% | 23.51 | 24.40 | 41271 | 9854 | 1.65% |
| 2025-12-15 | 23.36 | 24.36 | 1.07 | 4.59% | 23.00 | 24.42 | 68151 | 16317 | 2.72% |
| 2025-12-12 | 22.70 | 23.29 | 0.49 | 2.15% | 22.58 | 23.45 | 35905 | 8348 | 1.43% |
| 2025-12-11 | 23.29 | 22.80 | -0.48 | -2.06% | 22.68 | 23.33 | 20919 | 4796 | 0.83% |
| 2025-12-10 | 22.81 | 23.28 | 0.36 | 1.57% | 22.73 | 23.29 | 18169 | 4199 | 0.72% |
| 2025-12-09 | 23.08 | 22.92 | -0.17 | -0.74% | 22.87 | 23.16 | 16828 | 3868 | 0.67% |
| 2025-12-08 | 23.15 | 23.09 | 0.11 | 0.48% | 22.81 | 23.35 | 24378 | 5613 | 0.97% |
| 2025-12-05 | 22.77 | 22.98 | 0.07 | 0.31% | 22.45 | 23.02 | 24901 | 5677 | 0.99% |
| 2025-12-04 | 22.99 | 22.91 | -0.08 | -0.35% | 22.73 | 23.22 | 20552 | 4722 | 0.82% |
| 2025-12-03 | 22.91 | 22.99 | 0.08 | 0.35% | 22.58 | 23.34 | 27031 | 6197 | 1.08% |
| 2025-12-02 | 23.19 | 22.91 | -0.41 | -1.76% | 22.85 | 23.39 | 23852 | 5490 | 0.95% |
| 2025-12-01 | 23.63 | 23.32 | -0.31 | -1.31% | 23.26 | 23.83 | 30123 | 7049 | 1.20% |
| 2025-11-28 | 23.58 | 23.63 | 0.13 | 0.55% | 23.28 | 23.75 | 17824 | 4194 | 0.71% |
| 2025-11-27 | 23.67 | 23.50 | -0.16 | -0.68% | 23.50 | 24.18 | 20281 | 4831 | 0.81% |
| 2025-11-26 | 23.40 | 23.66 | 0.20 | 0.85% | 23.26 | 23.90 | 21259 | 5029 | 0.85% |
| 2025-11-25 | 23.65 | 23.46 | 0.01 | 0.04% | 23.20 | 23.97 | 30264 | 7133 | 1.21% |
| 2025-11-24 | 23.92 | 23.45 | -0.27 | -1.14% | 23.26 | 24.05 | 27448 | 6455 | 1.10% |
| 2025-11-21 | 24.31 | 23.72 | -0.83 | -3.38% | 23.50 | 24.54 | 45464 | 10878 | 1.81% |
| 2025-11-20 | 24.88 | 24.55 | 0.03 | 0.12% | 24.18 | 24.88 | 28788 | 7034 | 1.15% |
| 2025-11-19 | 25.09 | 24.52 | -0.48 | -1.92% | 24.50 | 25.16 | 31624 | 7811 | 1.26% |
| 2025-11-18 | 25.45 | 25.00 | -0.17 | -0.68% | 24.89 | 26.37 | 52675 | 13422 | 2.10% |
| 2025-11-17 | 25.58 | 25.17 | -0.24 | -0.94% | 24.68 | 25.85 | 48594 | 12261 | 1.94% |
| 2025-11-14 | 24.82 | 25.41 | 0.26 | 1.03% | 24.82 | 25.88 | 53134 | 13548 | 2.12% |
| 2025-11-13 | 24.82 | 25.15 | 0.15 | 0.60% | 24.50 | 25.58 | 43701 | 10930 | 1.74% |
| 2025-11-12 | 24.70 | 25.00 | -0.07 | -0.28% | 24.70 | 25.50 | 36492 | 9161 | 1.46% |
| 2025-11-11 | 24.42 | 25.07 | 0.66 | 2.70% | 24.10 | 25.36 | 80323 | 20012 | 3.20% |
| 2025-11-10 | 23.94 | 24.41 | 0.32 | 1.33% | 23.87 | 24.76 | 45401 | 11091 | 1.81% |
| 2025-11-07 | 24.54 | 24.09 | -0.51 | -2.07% | 24.03 | 24.93 | 51988 | 12678 | 2.07% |
| 2025-11-06 | 25.20 | 24.60 | -0.60 | -2.38% | 24.08 | 25.41 | 78387 | 19217 | 3.13% |
| 2025-11-05 | 24.68 | 25.20 | 0.22 | 0.88% | 24.61 | 25.89 | 57522 | 14656 | 2.29% |
| 2025-11-04 | 25.18 | 24.98 | -0.39 | -1.54% | 24.66 | 25.75 | 43841 | 11007 | 1.75% |
| 2025-11-03 | 25.82 | 25.37 | -0.27 | -1.05% | 24.90 | 25.87 | 54364 | 13748 | 2.17% |
| 2025-10-31 | 24.48 | 25.64 | 1.14 | 4.65% | 24.31 | 26.30 | 100730 | 25968 | 4.02% |
| 2025-10-30 | 25.40 | 24.50 | -0.83 | -3.28% | 24.20 | 25.53 | 67589 | 16648 | 2.70% |
| 2025-10-29 | 25.26 | 25.33 | 0.10 | 0.40% | 24.80 | 25.49 | 52048 | 13099 | 2.08% |
| 2025-10-28 | 26.33 | 25.23 | -1.02 | -3.89% | 25.07 | 26.70 | 82532 | 21124 | 3.29% |
| 2025-10-27 | 27.00 | 26.25 | -0.52 | -1.94% | 25.81 | 27.00 | 99320 | 26045 | 3.96% |