| 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 | 22.48 | 22.96 | 0.66 | 2.96% | 22.42 | 23.08 | 30176 | 6892 | 2.42% |
| 2026-02-02 | 22.86 | 22.30 | -0.37 | -1.63% | 22.30 | 23.06 | 32367 | 7357 | 2.60% |
| 2026-01-30 | 23.01 | 22.67 | -0.24 | -1.05% | 22.22 | 23.08 | 48634 | 10951 | 3.90% |
| 2026-01-29 | 23.25 | 22.91 | -0.33 | -1.42% | 22.80 | 23.54 | 31876 | 7374 | 2.56% |
| 2026-01-28 | 23.75 | 23.24 | -0.62 | -2.60% | 23.15 | 23.98 | 36741 | 8612 | 2.95% |
| 2026-01-27 | 23.60 | 23.86 | 0.27 | 1.14% | 23.18 | 23.95 | 42753 | 10110 | 3.43% |
| 2026-01-26 | 24.60 | 23.59 | -1.07 | -4.34% | 23.27 | 24.66 | 66862 | 15955 | 5.36% |
| 2026-01-23 | 24.60 | 24.66 | 0.03 | 0.12% | 24.35 | 24.77 | 42503 | 10451 | 3.41% |
| 2026-01-22 | 24.13 | 24.63 | 0.51 | 2.11% | 24.06 | 24.79 | 43519 | 10684 | 3.49% |
| 2026-01-21 | 24.00 | 24.12 | 0.08 | 0.33% | 23.81 | 24.25 | 30174 | 7264 | 2.42% |
| 2026-01-20 | 24.74 | 24.04 | -0.70 | -2.83% | 23.77 | 24.81 | 45534 | 10997 | 3.65% |
| 2026-01-19 | 24.08 | 24.74 | 0.56 | 2.32% | 24.00 | 24.95 | 49487 | 12184 | 3.97% |
| 2026-01-16 | 24.46 | 24.18 | -0.28 | -1.14% | 23.88 | 24.67 | 48754 | 11769 | 3.91% |
| 2026-01-15 | 24.50 | 24.46 | -0.12 | -0.49% | 24.07 | 24.65 | 50205 | 12253 | 4.03% |
| 2026-01-14 | 24.60 | 24.58 | -0.07 | -0.28% | 24.27 | 25.10 | 73745 | 18205 | 5.91% |
| 2026-01-13 | 26.20 | 24.65 | -1.63 | -6.20% | 24.53 | 26.26 | 106031 | 26445 | 8.50% |
| 2026-01-12 | 25.81 | 26.28 | 0.49 | 1.90% | 25.33 | 26.45 | 127746 | 33201 | 10.25% |
| 2026-01-09 | 25.50 | 25.79 | 0.80 | 3.20% | 25.08 | 25.99 | 128706 | 32862 | 10.32% |
| 2026-01-08 | 24.02 | 24.99 | 0.89 | 3.69% | 23.89 | 25.25 | 95242 | 23623 | 7.64% |
| 2026-01-07 | 24.30 | 24.10 | -0.19 | -0.78% | 23.60 | 24.41 | 55225 | 13264 | 4.43% |
| 2026-01-06 | 23.98 | 24.29 | 0.31 | 1.29% | 23.81 | 24.65 | 69224 | 16769 | 5.55% |
| 2026-01-05 | 23.20 | 23.98 | 1.11 | 4.85% | 22.72 | 24.37 | 96817 | 22959 | 7.77% |
| 2025-12-31 | 22.81 | 22.87 | -0.03 | -0.13% | 22.67 | 23.08 | 43428 | 9942 | 3.48% |
| 2025-12-30 | 23.25 | 22.90 | -0.54 | -2.30% | 22.86 | 23.65 | 70413 | 16337 | 5.65% |
| 2025-12-29 | 22.92 | 23.44 | 0.57 | 2.49% | 22.70 | 23.69 | 82636 | 19334 | 6.63% |
| 2025-12-26 | 23.00 | 22.87 | -0.05 | -0.22% | 22.66 | 23.08 | 39096 | 8916 | 3.14% |
| 2025-12-25 | 22.83 | 22.92 | 0.22 | 0.97% | 22.70 | 22.98 | 31707 | 7238 | 2.54% |
| 2025-12-24 | 22.48 | 22.70 | 0.32 | 1.43% | 22.32 | 22.84 | 30650 | 6933 | 2.46% |
| 2025-12-23 | 22.75 | 22.38 | -0.42 | -1.84% | 22.26 | 22.78 | 28570 | 6418 | 2.29% |
| 2025-12-22 | 22.86 | 22.80 | 0.05 | 0.22% | 22.66 | 23.19 | 23997 | 5487 | 1.92% |
| 2025-12-19 | 22.63 | 22.75 | 0.12 | 0.53% | 22.60 | 23.40 | 26479 | 6047 | 2.12% |
| 2025-12-18 | 22.02 | 22.63 | 0.57 | 2.58% | 21.75 | 22.98 | 48399 | 10970 | 3.88% |
| 2025-12-17 | 22.13 | 22.06 | -0.06 | -0.27% | 21.43 | 22.48 | 27667 | 6023 | 2.22% |
| 2025-12-16 | 22.52 | 22.12 | -0.42 | -1.86% | 21.91 | 22.59 | 27225 | 6023 | 2.18% |
| 2025-12-15 | 22.66 | 22.54 | -0.12 | -0.53% | 22.13 | 22.93 | 23792 | 5379 | 1.91% |
| 2025-12-12 | 22.49 | 22.66 | 0.25 | 1.12% | 22.35 | 22.85 | 22340 | 5054 | 1.79% |
| 2025-12-11 | 22.65 | 22.41 | -0.24 | -1.06% | 22.38 | 22.86 | 26122 | 5884 | 2.10% |
| 2025-12-10 | 22.50 | 22.65 | 0.12 | 0.53% | 22.47 | 22.90 | 21388 | 4848 | 1.72% |
| 2025-12-09 | 22.58 | 22.53 | -0.17 | -0.75% | 22.50 | 22.95 | 30571 | 6934 | 2.45% |
| 2025-12-08 | 22.29 | 22.70 | 0.45 | 2.02% | 22.29 | 23.05 | 42006 | 9579 | 3.37% |
| 2025-12-05 | 21.70 | 22.25 | 0.49 | 2.25% | 21.54 | 22.30 | 35041 | 7719 | 2.81% |
| 2025-12-04 | 22.08 | 21.76 | -0.32 | -1.45% | 21.73 | 22.16 | 35253 | 7708 | 2.83% |
| 2025-12-03 | 22.92 | 22.08 | -0.84 | -3.66% | 22.02 | 22.96 | 42132 | 9422 | 3.38% |
| 2025-12-02 | 23.24 | 22.92 | -0.46 | -1.97% | 22.90 | 23.39 | 27821 | 6417 | 2.23% |
| 2025-12-01 | 22.90 | 23.38 | 0.39 | 1.70% | 22.82 | 23.85 | 42420 | 9916 | 3.40% |
| 2025-11-28 | 22.80 | 22.99 | 0.27 | 1.19% | 22.71 | 23.07 | 28471 | 6521 | 2.28% |
| 2025-11-27 | 22.65 | 22.72 | -0.04 | -0.18% | 22.65 | 22.95 | 20918 | 4769 | 1.68% |
| 2025-11-26 | 23.74 | 22.76 | -1.06 | -4.45% | 22.73 | 23.81 | 44041 | 10149 | 3.53% |
| 2025-11-25 | 23.72 | 23.82 | -0.21 | -0.87% | 23.38 | 24.05 | 39982 | 9495 | 3.21% |
| 2025-11-24 | 22.83 | 24.03 | 1.22 | 5.35% | 22.83 | 24.20 | 53293 | 12516 | 4.27% |
| 2025-11-21 | 23.50 | 22.81 | -0.90 | -3.80% | 22.40 | 24.15 | 50470 | 11679 | 4.05% |
| 2025-11-20 | 24.80 | 23.71 | -1.43 | -5.69% | 23.62 | 24.80 | 57635 | 13904 | 4.62% |
| 2025-11-19 | 24.51 | 25.14 | 0.54 | 2.20% | 24.00 | 25.50 | 99084 | 24671 | 7.95% |
| 2025-11-18 | 24.10 | 24.60 | 0.41 | 1.69% | 22.82 | 25.18 | 115492 | 27744 | 9.26% |
| 2025-11-17 | 24.63 | 24.19 | 0.69 | 2.94% | 23.97 | 24.95 | 77475 | 18920 | 6.21% |
| 2025-11-14 | 23.50 | 23.50 | -0.08 | -0.34% | 23.46 | 23.94 | 25648 | 6083 | 2.06% |
| 2025-11-13 | 23.75 | 23.58 | -0.22 | -0.92% | 23.50 | 23.79 | 23826 | 5614 | 1.91% |
| 2025-11-12 | 23.68 | 23.80 | 0.17 | 0.72% | 23.35 | 23.80 | 23926 | 5649 | 1.92% |
| 2025-11-11 | 24.05 | 23.63 | -0.36 | -1.50% | 23.58 | 24.22 | 34567 | 8232 | 2.77% |
| 2025-11-10 | 24.51 | 23.99 | -0.46 | -1.88% | 23.60 | 24.63 | 37509 | 8991 | 3.01% |
| 2025-11-07 | 24.90 | 24.45 | -0.43 | -1.73% | 24.30 | 24.90 | 35512 | 8674 | 2.85% |
| 2025-11-06 | 25.47 | 24.88 | -0.73 | -2.85% | 24.81 | 25.95 | 47508 | 11931 | 3.81% |
| 2025-11-05 | 24.69 | 25.61 | 0.61 | 2.44% | 24.69 | 25.69 | 61234 | 15545 | 4.91% |
| 2025-11-04 | 24.50 | 25.00 | 0.37 | 1.50% | 24.21 | 25.18 | 58643 | 14474 | 4.70% |
| 2025-11-03 | 24.79 | 24.63 | -0.16 | -0.65% | 24.48 | 24.89 | 30932 | 7620 | 2.48% |
| 2025-10-31 | 24.74 | 24.79 | 0.11 | 0.45% | 24.40 | 24.96 | 28765 | 7136 | 2.31% |
| 2025-10-30 | 25.78 | 24.68 | -1.09 | -4.23% | 24.66 | 25.81 | 57912 | 14473 | 4.65% |
| 2025-10-29 | 26.42 | 25.77 | -0.95 | -3.56% | 25.53 | 26.48 | 69870 | 18018 | 5.60% |
| 2025-10-28 | 26.05 | 26.72 | 0.65 | 2.49% | 25.58 | 27.37 | 87112 | 23101 | 6.99% |
| 2025-10-27 | 25.62 | 26.07 | 0.46 | 1.80% | 25.53 | 26.49 | 47782 | 12441 | 3.83% |