| 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 | 24.18 | 24.55 | 0.74 | 3.11% | 23.97 | 24.55 | 26142 | 6363 | 2.87% |
| 2026-02-02 | 24.30 | 23.81 | -0.47 | -1.94% | 23.80 | 24.40 | 24140 | 5825 | 2.65% |
| 2026-01-30 | 24.30 | 24.28 | -0.23 | -0.94% | 23.50 | 24.48 | 40308 | 9665 | 4.43% |
| 2026-01-29 | 24.26 | 24.51 | 0.26 | 1.07% | 24.25 | 25.64 | 54159 | 13467 | 5.95% |
| 2026-01-28 | 25.14 | 24.25 | -0.78 | -3.12% | 24.20 | 25.14 | 50004 | 12213 | 5.50% |
| 2026-01-27 | 25.24 | 25.03 | -0.42 | -1.65% | 24.20 | 25.51 | 54445 | 13513 | 5.99% |
| 2026-01-26 | 26.53 | 25.45 | -1.24 | -4.65% | 25.40 | 26.68 | 61539 | 15857 | 6.77% |
| 2026-01-23 | 26.61 | 26.69 | -0.16 | -0.60% | 26.52 | 26.98 | 59906 | 15964 | 6.59% |
| 2026-01-22 | 27.00 | 26.85 | -0.43 | -1.58% | 26.33 | 27.01 | 84115 | 22437 | 9.25% |
| 2026-01-21 | 26.33 | 27.28 | 0.83 | 3.14% | 26.00 | 27.70 | 134947 | 36294 | 14.84% |
| 2026-01-20 | 25.08 | 26.45 | 1.34 | 5.34% | 25.01 | 27.27 | 147024 | 38971 | 16.16% |
| 2026-01-19 | 25.46 | 25.11 | -0.40 | -1.57% | 25.02 | 25.75 | 74573 | 18788 | 8.20% |
| 2026-01-16 | 24.18 | 25.51 | 1.38 | 5.72% | 24.00 | 26.38 | 145179 | 36840 | 15.96% |
| 2026-01-15 | 24.15 | 24.13 | -0.29 | -1.19% | 23.97 | 24.44 | 35139 | 8486 | 3.86% |
| 2026-01-14 | 24.23 | 24.42 | 0.15 | 0.62% | 23.94 | 24.78 | 66200 | 16136 | 7.28% |
| 2026-01-13 | 24.75 | 24.27 | -0.48 | -1.94% | 24.10 | 25.08 | 68951 | 16937 | 7.58% |
| 2026-01-12 | 25.00 | 24.75 | -0.08 | -0.32% | 24.46 | 25.10 | 74191 | 18315 | 8.16% |
| 2026-01-09 | 24.53 | 24.83 | 0.37 | 1.51% | 24.39 | 25.10 | 88028 | 21750 | 9.68% |
| 2026-01-08 | 23.64 | 24.46 | 0.75 | 3.16% | 23.60 | 24.68 | 92365 | 22569 | 10.15% |
| 2026-01-07 | 23.45 | 23.71 | 0.27 | 1.15% | 23.44 | 24.06 | 61614 | 14646 | 6.77% |
| 2026-01-06 | 23.32 | 23.44 | 0.06 | 0.26% | 23.25 | 23.62 | 41358 | 9695 | 4.55% |
| 2026-01-05 | 22.82 | 23.38 | 0.52 | 2.27% | 22.78 | 23.53 | 41008 | 9536 | 4.51% |
| 2025-12-31 | 22.89 | 22.86 | 0.01 | 0.04% | 22.51 | 22.99 | 27089 | 6170 | 3.00% |
| 2025-12-30 | 22.80 | 22.85 | -0.13 | -0.57% | 22.67 | 23.11 | 21915 | 5013 | 2.42% |
| 2025-12-29 | 22.81 | 22.98 | 0.13 | 0.57% | 22.72 | 22.99 | 20121 | 4603 | 2.23% |
| 2025-12-26 | 23.10 | 22.85 | -0.30 | -1.30% | 22.78 | 23.33 | 29034 | 6681 | 3.21% |
| 2025-12-25 | 23.03 | 23.15 | 0.28 | 1.22% | 22.76 | 23.23 | 29468 | 6786 | 3.26% |
| 2025-12-24 | 22.40 | 22.87 | 0.42 | 1.87% | 22.28 | 22.87 | 23949 | 5441 | 2.65% |
| 2025-12-23 | 22.65 | 22.45 | -0.24 | -1.06% | 22.30 | 22.82 | 23214 | 5224 | 2.57% |
| 2025-12-22 | 22.60 | 22.69 | 0.08 | 0.35% | 22.59 | 22.88 | 22017 | 5006 | 2.44% |
| 2025-12-19 | 22.30 | 22.61 | 0.29 | 1.30% | 22.30 | 22.76 | 25088 | 5668 | 2.78% |
| 2025-12-18 | 22.23 | 22.32 | -0.01 | -0.04% | 22.12 | 22.59 | 25679 | 5758 | 2.84% |
| 2025-12-17 | 22.38 | 22.33 | 0.11 | 0.50% | 21.63 | 22.38 | 30347 | 6667 | 3.36% |
| 2025-12-16 | 22.72 | 22.22 | -0.58 | -2.54% | 22.13 | 22.81 | 32532 | 7253 | 3.60% |
| 2025-12-15 | 22.84 | 22.80 | -0.12 | -0.52% | 22.63 | 23.18 | 23600 | 5405 | 2.61% |
| 2025-12-12 | 22.72 | 22.92 | 0.29 | 1.28% | 22.56 | 23.17 | 27662 | 6347 | 3.06% |
| 2025-12-11 | 23.07 | 22.63 | -0.48 | -2.08% | 22.63 | 23.19 | 26601 | 6079 | 2.94% |
| 2025-12-10 | 23.23 | 23.11 | -0.14 | -0.60% | 22.90 | 23.34 | 23141 | 5334 | 2.56% |
| 2025-12-09 | 23.62 | 23.25 | -0.52 | -2.19% | 23.24 | 23.76 | 30525 | 7158 | 3.38% |
| 2025-12-08 | 23.52 | 23.77 | 0.42 | 1.80% | 23.40 | 24.06 | 43829 | 10391 | 4.85% |
| 2025-12-05 | 23.00 | 23.35 | 0.50 | 2.19% | 22.72 | 23.40 | 34793 | 8043 | 3.85% |
| 2025-12-04 | 22.80 | 22.85 | 0.05 | 0.22% | 22.63 | 23.15 | 29998 | 6869 | 3.32% |
| 2025-12-03 | 23.19 | 22.80 | -0.32 | -1.38% | 22.70 | 23.20 | 23801 | 5434 | 2.63% |
| 2025-12-02 | 23.26 | 23.12 | -0.30 | -1.28% | 23.03 | 23.45 | 24519 | 5677 | 2.71% |
| 2025-12-01 | 23.38 | 23.42 | 0.07 | 0.30% | 23.20 | 23.66 | 30144 | 7065 | 3.34% |
| 2025-11-28 | 23.00 | 23.35 | 0.27 | 1.17% | 22.93 | 23.35 | 22210 | 5146 | 2.46% |
| 2025-11-27 | 22.82 | 23.08 | 0.18 | 0.79% | 22.80 | 23.25 | 26705 | 6162 | 2.95% |
| 2025-11-26 | 23.08 | 22.90 | -0.22 | -0.95% | 22.84 | 23.40 | 29323 | 6782 | 3.24% |
| 2025-11-25 | 23.06 | 23.12 | 0.15 | 0.65% | 22.95 | 23.47 | 32636 | 7582 | 3.61% |
| 2025-11-24 | 22.40 | 22.97 | 0.76 | 3.42% | 22.32 | 23.08 | 44039 | 10028 | 4.87% |
| 2025-11-21 | 22.91 | 22.21 | -0.93 | -4.02% | 22.13 | 23.15 | 46458 | 10459 | 5.14% |
| 2025-11-20 | 23.40 | 23.14 | -0.17 | -0.73% | 23.00 | 23.58 | 35450 | 8241 | 3.92% |
| 2025-11-19 | 23.90 | 23.31 | -0.60 | -2.51% | 23.21 | 23.95 | 46742 | 10967 | 5.17% |
| 2025-11-18 | 24.48 | 23.91 | -0.59 | -2.41% | 23.70 | 24.48 | 59269 | 14215 | 6.56% |
| 2025-11-17 | 24.73 | 24.50 | -0.11 | -0.45% | 24.32 | 24.85 | 44792 | 10956 | 4.96% |
| 2025-11-14 | 24.63 | 24.61 | 0.00 | 0.00% | 24.43 | 24.95 | 57604 | 14257 | 6.37% |
| 2025-11-13 | 24.81 | 24.61 | -0.16 | -0.65% | 24.38 | 24.90 | 75132 | 18521 | 8.31% |
| 2025-11-12 | 24.66 | 24.77 | 0.23 | 0.94% | 24.02 | 24.92 | 111548 | 27358 | 12.34% |
| 2025-11-11 | 25.09 | 24.54 | -1.59 | -6.08% | 24.31 | 25.35 | 160901 | 39928 | 17.80% |
| 2025-11-10 | 26.13 | 26.13 | -6.53 | -19.99% | 26.13 | 26.13 | 28704 | 7500 | 3.18% |
| 2025-11-07 | 32.75 | 32.66 | -0.42 | -1.27% | 32.32 | 33.78 | 60700 | 20082 | 6.72% |
| 2025-11-06 | 32.87 | 33.08 | 0.22 | 0.67% | 32.55 | 33.17 | 32927 | 10833 | 3.64% |
| 2025-11-05 | 32.50 | 32.86 | -0.01 | -0.03% | 32.07 | 33.12 | 30754 | 10064 | 3.40% |
| 2025-11-04 | 33.20 | 32.87 | -0.44 | -1.32% | 32.70 | 33.43 | 28687 | 9442 | 3.17% |
| 2025-11-03 | 32.98 | 33.31 | 0.30 | 0.91% | 32.66 | 33.37 | 30695 | 10161 | 3.40% |
| 2025-10-31 | 32.65 | 33.01 | 0.42 | 1.29% | 32.51 | 33.31 | 32145 | 10621 | 3.56% |
| 2025-10-30 | 33.88 | 32.59 | -1.27 | -3.75% | 32.59 | 33.88 | 53683 | 17752 | 5.94% |
| 2025-10-29 | 34.28 | 33.86 | -0.46 | -1.34% | 33.50 | 34.28 | 50748 | 17133 | 5.62% |
| 2025-10-28 | 33.36 | 34.32 | 0.63 | 1.87% | 32.89 | 34.32 | 69458 | 23474 | 7.69% |
| 2025-10-27 | 33.61 | 33.69 | 0.14 | 0.42% | 33.02 | 34.49 | 70256 | 23670 | 7.77% |