| 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 | 24.94 | 25.60 | 0.84 | 3.39% | 24.81 | 25.67 | 38170 | 9676 | 4.15% |
| 2026-02-02 | 25.25 | 24.76 | -0.49 | -1.94% | 24.76 | 25.65 | 35853 | 9032 | 3.89% |
| 2026-01-30 | 25.11 | 25.25 | 0.14 | 0.56% | 24.62 | 25.43 | 44774 | 11215 | 4.86% |
| 2026-01-29 | 25.56 | 25.11 | -0.56 | -2.18% | 24.91 | 25.86 | 51539 | 13089 | 5.60% |
| 2026-01-28 | 26.70 | 25.67 | -1.13 | -4.22% | 25.64 | 26.70 | 76242 | 19839 | 8.28% |
| 2026-01-27 | 26.71 | 26.80 | 0.80 | 3.08% | 25.95 | 27.13 | 104216 | 27650 | 11.32% |
| 2026-01-26 | 27.41 | 26.00 | -0.89 | -3.31% | 25.76 | 27.85 | 66713 | 17673 | 7.25% |
| 2026-01-23 | 26.26 | 26.89 | 0.63 | 2.40% | 26.02 | 26.99 | 61616 | 16396 | 6.69% |
| 2026-01-22 | 25.88 | 26.26 | 0.42 | 1.63% | 25.74 | 26.39 | 48740 | 12766 | 5.29% |
| 2026-01-21 | 25.32 | 25.84 | 0.44 | 1.73% | 25.12 | 25.90 | 31528 | 8065 | 3.42% |
| 2026-01-20 | 25.98 | 25.40 | -0.64 | -2.46% | 25.06 | 26.17 | 41844 | 10697 | 4.55% |
| 2026-01-19 | 25.35 | 26.04 | 0.69 | 2.72% | 25.35 | 26.19 | 54983 | 14258 | 5.97% |
| 2026-01-16 | 25.05 | 25.35 | 0.40 | 1.60% | 24.81 | 25.48 | 41317 | 10406 | 4.49% |
| 2026-01-15 | 24.84 | 24.95 | -0.04 | -0.16% | 24.52 | 25.05 | 33111 | 8200 | 3.60% |
| 2026-01-14 | 24.98 | 24.99 | 0.04 | 0.16% | 24.46 | 25.45 | 56261 | 14092 | 6.11% |
| 2026-01-13 | 25.91 | 24.95 | -0.91 | -3.52% | 24.91 | 26.00 | 57614 | 14565 | 6.26% |
| 2026-01-12 | 25.70 | 25.86 | 0.20 | 0.78% | 25.30 | 26.10 | 56483 | 14573 | 6.14% |
| 2026-01-09 | 25.07 | 25.66 | 0.69 | 2.76% | 25.07 | 25.85 | 69745 | 17813 | 7.58% |
| 2026-01-08 | 24.33 | 24.97 | 0.67 | 2.76% | 24.25 | 25.19 | 53239 | 13248 | 5.78% |
| 2026-01-07 | 24.39 | 24.30 | 0.02 | 0.08% | 24.08 | 24.54 | 30721 | 7470 | 3.34% |
| 2026-01-06 | 24.42 | 24.28 | 0.01 | 0.04% | 24.11 | 24.48 | 31105 | 7555 | 3.38% |
| 2026-01-05 | 24.46 | 24.27 | -0.19 | -0.78% | 24.20 | 24.85 | 40539 | 9924 | 4.40% |
| 2025-12-31 | 24.41 | 24.46 | 0.13 | 0.53% | 24.01 | 24.66 | 33850 | 8253 | 3.68% |
| 2025-12-30 | 24.40 | 24.33 | -0.24 | -0.98% | 24.18 | 24.66 | 26724 | 6526 | 2.90% |
| 2025-12-29 | 24.40 | 24.57 | 0.15 | 0.61% | 24.07 | 24.70 | 38503 | 9385 | 4.18% |
| 2025-12-26 | 24.24 | 24.42 | 0.33 | 1.37% | 24.15 | 25.33 | 61559 | 15203 | 6.69% |
| 2025-12-25 | 23.60 | 24.09 | 0.53 | 2.25% | 23.38 | 24.24 | 30757 | 7369 | 3.34% |
| 2025-12-24 | 22.99 | 23.56 | 0.50 | 2.17% | 22.88 | 23.81 | 35633 | 8366 | 3.87% |
| 2025-12-23 | 22.96 | 23.06 | 0.10 | 0.44% | 22.78 | 23.14 | 27819 | 6393 | 3.02% |
| 2025-12-22 | 23.06 | 22.96 | 0.04 | 0.17% | 22.88 | 23.19 | 34251 | 7877 | 3.72% |
| 2025-12-19 | 23.11 | 22.92 | 0.05 | 0.22% | 22.81 | 23.35 | 32665 | 7517 | 3.55% |
| 2025-12-18 | 22.55 | 22.87 | 0.32 | 1.42% | 22.18 | 23.30 | 57006 | 13064 | 6.19% |
| 2025-12-17 | 24.07 | 22.55 | -1.65 | -6.82% | 21.70 | 24.15 | 108409 | 24382 | 11.78% |
| 2025-12-16 | 24.60 | 24.20 | -0.29 | -1.18% | 23.66 | 24.60 | 40659 | 9734 | 4.42% |
| 2025-12-15 | 24.65 | 24.49 | -0.26 | -1.05% | 24.39 | 24.93 | 35580 | 8733 | 3.86% |
| 2025-12-12 | 23.95 | 24.75 | 0.69 | 2.87% | 23.80 | 25.49 | 68629 | 17063 | 7.45% |
| 2025-12-11 | 24.23 | 24.06 | -0.11 | -0.46% | 24.06 | 24.55 | 31214 | 7562 | 3.39% |
| 2025-12-10 | 24.36 | 24.17 | -0.19 | -0.78% | 23.95 | 24.46 | 30702 | 7422 | 3.33% |
| 2025-12-09 | 24.75 | 24.36 | -0.42 | -1.69% | 24.35 | 24.88 | 39779 | 9770 | 4.32% |
| 2025-12-08 | 24.09 | 24.78 | 0.73 | 3.04% | 24.09 | 24.93 | 54570 | 13422 | 5.93% |
| 2025-12-05 | 23.60 | 24.05 | 0.87 | 3.75% | 23.19 | 24.09 | 47361 | 11241 | 5.14% |
| 2025-12-04 | 23.50 | 23.18 | -0.35 | -1.49% | 23.09 | 23.75 | 41424 | 9664 | 4.50% |
| 2025-12-03 | 23.80 | 23.53 | 0.08 | 0.34% | 23.32 | 23.80 | 45446 | 10704 | 4.94% |
| 2025-12-02 | 24.02 | 23.45 | -0.80 | -3.30% | 23.37 | 24.09 | 65346 | 15390 | 7.10% |
| 2025-12-01 | 24.23 | 24.25 | 0.04 | 0.17% | 24.13 | 24.68 | 47375 | 11545 | 5.15% |
| 2025-11-28 | 23.92 | 24.21 | 0.44 | 1.85% | 23.45 | 24.25 | 45273 | 10824 | 4.92% |
| 2025-11-27 | 23.59 | 23.77 | 0.36 | 1.54% | 23.36 | 24.05 | 44608 | 10595 | 4.85% |
| 2025-11-26 | 24.65 | 23.41 | -1.26 | -5.11% | 23.38 | 24.65 | 81771 | 19548 | 8.88% |
| 2025-11-25 | 23.99 | 24.67 | 0.79 | 3.31% | 23.99 | 25.40 | 88982 | 22076 | 9.67% |
| 2025-11-24 | 23.54 | 23.88 | 0.57 | 2.45% | 23.18 | 24.19 | 71208 | 16858 | 7.73% |
| 2025-11-21 | 25.80 | 23.31 | -2.92 | -11.13% | 23.20 | 25.80 | 111059 | 26893 | 12.06% |
| 2025-11-20 | 27.00 | 26.23 | -1.37 | -4.96% | 25.70 | 27.23 | 115299 | 30593 | 12.52% |
| 2025-11-19 | 26.40 | 27.60 | 0.97 | 3.64% | 25.50 | 27.62 | 171312 | 45471 | 18.61% |
| 2025-11-18 | 25.56 | 26.63 | 1.02 | 3.98% | 25.24 | 26.88 | 155804 | 41052 | 16.92% |
| 2025-11-17 | 25.54 | 25.61 | 0.08 | 0.31% | 25.21 | 26.21 | 73477 | 18898 | 7.98% |
| 2025-11-14 | 25.34 | 25.53 | 0.01 | 0.04% | 25.20 | 25.98 | 66192 | 16978 | 7.19% |
| 2025-11-13 | 24.95 | 25.52 | 0.61 | 2.45% | 24.70 | 25.73 | 85628 | 21720 | 9.30% |
| 2025-11-12 | 24.84 | 24.91 | 0.05 | 0.20% | 24.50 | 25.45 | 54864 | 13747 | 5.96% |
| 2025-11-11 | 25.10 | 24.86 | -0.37 | -1.47% | 24.81 | 25.35 | 52867 | 13232 | 5.74% |
| 2025-11-10 | 24.35 | 25.23 | 0.86 | 3.53% | 24.27 | 25.88 | 94086 | 23688 | 10.22% |
| 2025-11-07 | 24.79 | 24.37 | -0.52 | -2.09% | 24.20 | 24.79 | 49756 | 12142 | 5.40% |
| 2025-11-06 | 25.08 | 24.89 | -0.20 | -0.80% | 24.34 | 25.08 | 53623 | 13249 | 5.82% |
| 2025-11-05 | 24.57 | 25.09 | 0.23 | 0.93% | 24.40 | 25.17 | 55014 | 13698 | 5.98% |
| 2025-11-04 | 24.56 | 24.86 | 0.26 | 1.06% | 24.31 | 25.20 | 64655 | 16040 | 7.02% |
| 2025-11-03 | 24.78 | 24.60 | -0.16 | -0.65% | 24.42 | 25.29 | 47287 | 11646 | 5.14% |
| 2025-10-31 | 24.59 | 24.76 | 0.24 | 0.98% | 24.31 | 25.00 | 48434 | 11994 | 5.26% |
| 2025-10-30 | 24.82 | 24.52 | -0.41 | -1.64% | 24.51 | 25.29 | 61677 | 15325 | 6.70% |
| 2025-10-29 | 24.95 | 24.93 | -0.14 | -0.56% | 24.60 | 25.36 | 60352 | 15059 | 6.56% |
| 2025-10-28 | 25.36 | 25.07 | -0.53 | -2.07% | 24.99 | 25.58 | 86590 | 21812 | 9.41% |
| 2025-10-27 | 25.74 | 25.60 | -0.09 | -0.35% | 25.09 | 25.90 | 108867 | 27824 | 11.83% |