| 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 | 24.36 | 25.20 | 1.63 | 6.92% | 23.58 | 25.28 | 39857 | 9739 | 4.20% |
| 2026-02-02 | 24.90 | 23.57 | -1.40 | -5.61% | 23.54 | 24.96 | 43589 | 10524 | 4.60% |
| 2026-01-30 | 23.96 | 24.97 | 0.80 | 3.31% | 23.40 | 25.49 | 60457 | 14985 | 6.38% |
| 2026-01-29 | 23.46 | 24.17 | 0.72 | 3.07% | 22.86 | 25.39 | 47945 | 11628 | 5.06% |
| 2026-01-28 | 25.00 | 23.45 | -1.79 | -7.09% | 23.11 | 25.41 | 71584 | 17216 | 7.55% |
| 2026-01-27 | 24.85 | 25.24 | 1.13 | 4.69% | 24.02 | 25.97 | 66539 | 16584 | 7.02% |
| 2026-01-26 | 23.34 | 24.11 | 0.91 | 3.92% | 23.34 | 25.36 | 58389 | 14276 | 6.16% |
| 2026-01-23 | 22.98 | 23.20 | 0.39 | 1.71% | 22.82 | 24.28 | 66471 | 15603 | 7.01% |
| 2026-01-22 | 22.09 | 22.81 | 0.95 | 4.35% | 21.67 | 23.20 | 53112 | 11926 | 5.60% |
| 2026-01-21 | 21.50 | 21.86 | 0.19 | 0.88% | 21.19 | 22.12 | 35007 | 7636 | 3.69% |
| 2026-01-20 | 21.52 | 21.67 | 0.14 | 0.65% | 21.13 | 22.06 | 35173 | 7562 | 3.71% |
| 2026-01-19 | 21.24 | 21.53 | 0.12 | 0.56% | 21.09 | 22.18 | 42579 | 9120 | 4.49% |
| 2026-01-16 | 22.86 | 21.41 | -1.44 | -6.30% | 21.20 | 23.06 | 51798 | 11254 | 5.46% |
| 2026-01-15 | 23.00 | 22.85 | -0.57 | -2.43% | 22.21 | 23.29 | 65466 | 14810 | 6.91% |
| 2026-01-14 | 21.21 | 23.42 | 1.58 | 7.23% | 21.10 | 25.17 | 131316 | 31003 | 13.85% |
| 2026-01-13 | 20.00 | 21.84 | 2.15 | 10.92% | 19.60 | 23.20 | 117334 | 25624 | 12.38% |
| 2026-01-12 | 18.92 | 19.69 | 0.91 | 4.85% | 18.92 | 19.72 | 36141 | 7031 | 3.81% |
| 2026-01-09 | 18.64 | 18.78 | 0.14 | 0.75% | 18.30 | 18.81 | 22817 | 4232 | 2.41% |
| 2026-01-08 | 18.53 | 18.64 | 0.31 | 1.69% | 18.10 | 18.79 | 25495 | 4704 | 2.69% |
| 2026-01-07 | 18.91 | 18.33 | -0.44 | -2.34% | 18.23 | 19.34 | 42162 | 7873 | 4.45% |
| 2026-01-06 | 18.56 | 18.77 | 0.26 | 1.40% | 18.46 | 19.26 | 41467 | 7835 | 4.37% |
| 2026-01-05 | 17.27 | 18.51 | 1.32 | 7.68% | 17.18 | 18.97 | 67049 | 12301 | 7.07% |
| 2025-12-31 | 17.36 | 17.19 | 0.15 | 0.88% | 16.84 | 17.36 | 14679 | 2505 | 1.55% |
| 2025-12-30 | 17.20 | 17.04 | -0.29 | -1.67% | 17.04 | 17.33 | 12262 | 2103 | 1.29% |
| 2025-12-29 | 17.28 | 17.33 | 0.14 | 0.81% | 17.07 | 17.37 | 12507 | 2155 | 1.32% |
| 2025-12-26 | 17.48 | 17.19 | -0.25 | -1.43% | 17.18 | 17.89 | 19212 | 3345 | 2.03% |
| 2025-12-25 | 17.52 | 17.44 | 0.17 | 0.98% | 17.21 | 17.53 | 9615 | 1671 | 1.01% |
| 2025-12-24 | 17.10 | 17.27 | 0.25 | 1.47% | 16.96 | 17.35 | 12358 | 2132 | 1.30% |
| 2025-12-23 | 17.23 | 17.02 | -0.26 | -1.50% | 16.98 | 17.40 | 16398 | 2808 | 1.73% |
| 2025-12-22 | 17.41 | 17.28 | -0.08 | -0.46% | 17.25 | 17.68 | 15470 | 2692 | 1.63% |
| 2025-12-19 | 17.29 | 17.36 | 0.04 | 0.23% | 17.25 | 17.49 | 11353 | 1970 | 1.20% |
| 2025-12-18 | 16.91 | 17.32 | 0.31 | 1.82% | 16.84 | 17.43 | 11014 | 1902 | 1.16% |
| 2025-12-17 | 17.31 | 17.01 | -0.12 | -0.70% | 16.69 | 17.31 | 12202 | 2067 | 1.29% |
| 2025-12-16 | 17.28 | 17.13 | -0.22 | -1.27% | 16.96 | 17.40 | 13391 | 2296 | 1.41% |
| 2025-12-15 | 17.27 | 17.35 | 0.16 | 0.93% | 17.02 | 17.46 | 14940 | 2586 | 1.58% |
| 2025-12-12 | 17.56 | 17.19 | -0.31 | -1.77% | 17.00 | 17.78 | 18452 | 3218 | 1.95% |
| 2025-12-11 | 18.09 | 17.50 | -0.54 | -2.99% | 17.45 | 18.09 | 17592 | 3110 | 1.86% |
| 2025-12-10 | 18.30 | 18.04 | -0.27 | -1.47% | 17.94 | 18.36 | 14236 | 2577 | 1.50% |
| 2025-12-09 | 18.78 | 18.31 | -0.30 | -1.61% | 18.30 | 18.78 | 13889 | 2563 | 1.47% |
| 2025-12-08 | 18.60 | 18.61 | 0.01 | 0.05% | 18.55 | 18.90 | 13390 | 2510 | 1.41% |
| 2025-12-05 | 18.45 | 18.60 | 0.12 | 0.65% | 18.29 | 18.73 | 11509 | 2129 | 1.21% |
| 2025-12-04 | 19.01 | 18.48 | -0.53 | -2.79% | 18.47 | 19.04 | 12320 | 2296 | 1.30% |
| 2025-12-03 | 19.22 | 19.01 | -0.21 | -1.09% | 18.85 | 19.35 | 10839 | 2062 | 1.14% |
| 2025-12-02 | 19.32 | 19.22 | -0.19 | -0.98% | 19.01 | 19.46 | 14690 | 2820 | 1.55% |
| 2025-12-01 | 19.66 | 19.41 | -0.24 | -1.22% | 19.31 | 19.93 | 19046 | 3734 | 2.01% |
| 2025-11-28 | 19.32 | 19.65 | 0.38 | 1.97% | 19.06 | 19.66 | 16292 | 3161 | 1.72% |
| 2025-11-27 | 19.16 | 19.27 | 0.19 | 1.00% | 18.85 | 19.35 | 15067 | 2882 | 1.59% |
| 2025-11-26 | 19.58 | 19.08 | -0.42 | -2.15% | 18.97 | 19.88 | 18747 | 3622 | 1.98% |
| 2025-11-25 | 19.44 | 19.50 | 0.12 | 0.62% | 19.27 | 19.73 | 14299 | 2795 | 1.51% |
| 2025-11-24 | 18.75 | 19.38 | 0.89 | 4.81% | 18.65 | 19.50 | 23445 | 4496 | 2.47% |
| 2025-11-21 | 19.20 | 18.49 | -0.88 | -4.54% | 18.42 | 19.69 | 17459 | 3290 | 1.84% |
| 2025-11-20 | 19.57 | 19.37 | -0.09 | -0.46% | 19.03 | 19.68 | 16727 | 3239 | 1.76% |
| 2025-11-19 | 20.15 | 19.46 | -0.69 | -3.42% | 19.39 | 20.16 | 18604 | 3660 | 1.96% |
| 2025-11-18 | 20.20 | 20.15 | -0.13 | -0.64% | 19.82 | 20.29 | 25603 | 5136 | 2.70% |
| 2025-11-17 | 19.97 | 20.28 | 0.29 | 1.45% | 19.86 | 20.32 | 25241 | 5079 | 2.66% |
| 2025-11-14 | 19.64 | 19.99 | 0.31 | 1.58% | 19.59 | 20.35 | 26768 | 5365 | 2.82% |
| 2025-11-13 | 19.49 | 19.68 | 0.20 | 1.03% | 19.31 | 19.98 | 22851 | 4494 | 2.41% |
| 2025-11-12 | 19.58 | 19.48 | -0.15 | -0.76% | 19.35 | 19.78 | 10474 | 2045 | 1.10% |
| 2025-11-11 | 19.61 | 19.63 | 0.03 | 0.15% | 19.41 | 19.75 | 12488 | 2451 | 1.32% |
| 2025-11-10 | 19.37 | 19.60 | 0.20 | 1.03% | 19.25 | 19.70 | 17351 | 3384 | 1.83% |
| 2025-11-07 | 19.52 | 19.40 | -0.08 | -0.41% | 19.34 | 19.58 | 15390 | 2995 | 1.62% |
| 2025-11-06 | 19.62 | 19.48 | -0.08 | -0.41% | 19.33 | 19.68 | 16437 | 3197 | 1.73% |
| 2025-11-05 | 19.10 | 19.56 | 0.27 | 1.40% | 19.10 | 19.64 | 19484 | 3800 | 2.06% |
| 2025-11-04 | 19.36 | 19.29 | 0.02 | 0.10% | 19.08 | 19.43 | 16424 | 3165 | 1.73% |
| 2025-11-03 | 19.21 | 19.27 | 0.17 | 0.89% | 19.08 | 19.40 | 21057 | 4051 | 2.22% |
| 2025-10-31 | 18.98 | 19.10 | 0.40 | 2.14% | 18.76 | 19.40 | 24730 | 4709 | 2.61% |
| 2025-10-30 | 19.22 | 18.70 | -0.28 | -1.48% | 18.70 | 19.22 | 17235 | 3248 | 1.82% |
| 2025-10-29 | 19.38 | 18.98 | -0.40 | -2.06% | 18.86 | 19.38 | 17790 | 3391 | 1.88% |
| 2025-10-28 | 19.14 | 19.38 | 0.07 | 0.36% | 19.14 | 19.53 | 12408 | 2404 | 1.31% |
| 2025-10-27 | 19.50 | 19.31 | -0.19 | -0.97% | 19.13 | 19.85 | 18771 | 3639 | 1.98% |