| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 25.10 | 25.28 | 0.21 | 0.84% | 24.96 | 25.65 | 25678 | 6495 | 2.41% |
| 2026-02-03 | 25.00 | 25.07 | 0.51 | 2.08% | 24.72 | 25.32 | 32333 | 8110 | 3.03% |
| 2026-02-02 | 25.06 | 24.56 | -0.57 | -2.27% | 24.55 | 25.23 | 32392 | 8062 | 3.04% |
| 2026-01-30 | 24.97 | 25.13 | 0.00 | 0.00% | 24.45 | 25.25 | 32252 | 8033 | 3.02% |
| 2026-01-29 | 25.80 | 25.13 | -0.76 | -2.94% | 24.70 | 26.06 | 39797 | 10081 | 3.73% |
| 2026-01-28 | 26.16 | 25.89 | -0.32 | -1.22% | 25.69 | 26.40 | 39667 | 10295 | 3.72% |
| 2026-01-27 | 26.40 | 26.21 | -0.24 | -0.91% | 25.25 | 26.51 | 49196 | 12750 | 4.61% |
| 2026-01-26 | 27.30 | 26.45 | -0.91 | -3.33% | 26.29 | 27.33 | 51885 | 13779 | 4.86% |
| 2026-01-23 | 27.08 | 27.36 | 0.31 | 1.15% | 26.93 | 27.58 | 46969 | 12815 | 4.40% |
| 2026-01-22 | 26.63 | 27.05 | 0.40 | 1.50% | 26.32 | 27.60 | 56435 | 15243 | 5.29% |
| 2026-01-21 | 25.90 | 26.65 | 0.59 | 2.26% | 25.70 | 26.83 | 62752 | 16518 | 5.88% |
| 2026-01-20 | 26.74 | 26.06 | -0.68 | -2.54% | 25.92 | 26.86 | 59192 | 15529 | 5.55% |
| 2026-01-19 | 25.84 | 26.74 | 0.76 | 2.93% | 25.66 | 27.00 | 92041 | 24191 | 8.63% |
| 2026-01-16 | 26.72 | 25.98 | 0.10 | 0.39% | 25.86 | 27.58 | 114578 | 30194 | 10.74% |
| 2026-01-15 | 24.70 | 25.88 | 1.07 | 4.31% | 24.53 | 26.86 | 114995 | 29791 | 10.78% |
| 2026-01-14 | 24.11 | 24.81 | 0.66 | 2.73% | 24.11 | 25.55 | 109095 | 27130 | 10.23% |
| 2026-01-13 | 24.14 | 24.15 | 0.04 | 0.17% | 23.72 | 24.33 | 61154 | 14709 | 5.73% |
| 2026-01-12 | 23.92 | 24.11 | 0.27 | 1.13% | 23.64 | 24.16 | 53214 | 12756 | 4.99% |
| 2026-01-09 | 23.74 | 23.84 | 0.09 | 0.38% | 23.58 | 23.91 | 44147 | 10491 | 4.14% |
| 2026-01-08 | 23.45 | 23.75 | 0.04 | 0.17% | 23.34 | 24.05 | 58492 | 13869 | 5.48% |
| 2026-01-07 | 23.44 | 23.71 | 0.27 | 1.15% | 23.07 | 24.07 | 56715 | 13419 | 5.32% |
| 2026-01-06 | 23.19 | 23.44 | 0.35 | 1.52% | 23.02 | 23.68 | 45236 | 10605 | 4.24% |
| 2026-01-05 | 22.82 | 23.09 | 0.34 | 1.49% | 22.70 | 23.24 | 32509 | 7495 | 3.05% |
| 2025-12-31 | 23.33 | 22.75 | -0.55 | -2.36% | 22.70 | 23.43 | 33928 | 7775 | 3.18% |
| 2025-12-30 | 23.15 | 23.30 | -0.06 | -0.26% | 23.00 | 23.52 | 30992 | 7211 | 2.91% |
| 2025-12-29 | 23.14 | 23.36 | 0.11 | 0.47% | 23.13 | 23.68 | 30285 | 7083 | 2.84% |
| 2025-12-26 | 23.86 | 23.25 | -0.61 | -2.56% | 23.13 | 23.86 | 42876 | 10052 | 4.02% |
| 2025-12-25 | 22.77 | 23.86 | 1.14 | 5.02% | 22.73 | 23.95 | 56654 | 13306 | 5.31% |
| 2025-12-24 | 22.55 | 22.72 | 0.17 | 0.75% | 22.36 | 22.83 | 25801 | 5854 | 2.42% |
| 2025-12-23 | 22.79 | 22.55 | -0.29 | -1.27% | 22.40 | 22.95 | 27909 | 6301 | 2.62% |
| 2025-12-22 | 23.02 | 22.84 | -0.21 | -0.91% | 22.79 | 23.43 | 32664 | 7524 | 3.06% |
| 2025-12-19 | 22.73 | 23.05 | 0.34 | 1.50% | 22.73 | 23.51 | 28800 | 6678 | 2.70% |
| 2025-12-18 | 22.40 | 22.71 | 0.18 | 0.80% | 22.21 | 22.91 | 27629 | 6260 | 2.59% |
| 2025-12-17 | 22.61 | 22.53 | 0.00 | 0.00% | 21.86 | 22.87 | 46272 | 10287 | 4.34% |
| 2025-12-16 | 23.98 | 22.53 | -1.29 | -5.42% | 22.38 | 23.98 | 54853 | 12508 | 5.14% |
| 2025-12-15 | 24.09 | 23.82 | -0.34 | -1.41% | 23.70 | 24.50 | 40199 | 9668 | 3.77% |
| 2025-12-12 | 24.45 | 24.16 | -0.44 | -1.79% | 24.00 | 24.73 | 49524 | 12066 | 4.64% |
| 2025-12-11 | 24.42 | 24.60 | 0.20 | 0.82% | 24.31 | 25.13 | 69300 | 17157 | 6.50% |
| 2025-12-10 | 24.19 | 24.40 | 0.21 | 0.87% | 24.08 | 24.55 | 38321 | 9331 | 3.59% |
| 2025-12-09 | 24.50 | 24.19 | -0.36 | -1.47% | 24.15 | 24.53 | 32897 | 8007 | 3.08% |
| 2025-12-08 | 23.76 | 24.55 | 0.90 | 3.81% | 23.51 | 24.80 | 50738 | 12355 | 4.76% |
| 2025-12-05 | 23.40 | 23.65 | 0.16 | 0.68% | 22.90 | 23.66 | 32456 | 7547 | 3.04% |
| 2025-12-04 | 24.15 | 23.49 | -0.57 | -2.37% | 23.38 | 24.25 | 34903 | 8246 | 3.27% |
| 2025-12-03 | 23.96 | 24.06 | 0.02 | 0.08% | 23.75 | 24.27 | 43238 | 10387 | 4.05% |
| 2025-12-02 | 23.73 | 24.04 | 0.24 | 1.01% | 23.73 | 24.33 | 36407 | 8757 | 3.41% |
| 2025-12-01 | 23.76 | 23.80 | -0.03 | -0.13% | 23.65 | 24.14 | 37527 | 8965 | 3.52% |
| 2025-11-28 | 23.90 | 23.83 | 0.03 | 0.13% | 23.72 | 24.14 | 37164 | 8868 | 3.48% |
| 2025-11-27 | 22.50 | 23.80 | 1.23 | 5.45% | 22.50 | 24.10 | 76179 | 18054 | 7.14% |
| 2025-11-26 | 22.67 | 22.57 | -0.10 | -0.44% | 22.53 | 23.23 | 31587 | 7221 | 2.96% |
| 2025-11-25 | 22.65 | 22.67 | 0.17 | 0.76% | 22.55 | 22.94 | 31552 | 7176 | 2.96% |
| 2025-11-24 | 22.79 | 22.50 | 0.12 | 0.54% | 22.27 | 22.88 | 39655 | 8963 | 3.72% |
| 2025-11-21 | 23.06 | 22.38 | -1.13 | -4.81% | 22.20 | 23.50 | 55160 | 12555 | 5.17% |
| 2025-11-20 | 23.99 | 23.51 | -0.23 | -0.97% | 23.31 | 24.18 | 45220 | 10692 | 4.24% |
| 2025-11-19 | 24.53 | 23.74 | -0.84 | -3.42% | 23.55 | 24.64 | 60244 | 14408 | 5.65% |
| 2025-11-18 | 25.06 | 24.58 | -0.37 | -1.48% | 24.45 | 25.16 | 57172 | 14108 | 5.36% |
| 2025-11-17 | 25.70 | 24.95 | -0.60 | -2.35% | 24.64 | 25.88 | 101264 | 25296 | 9.49% |
| 2025-11-14 | 23.69 | 25.55 | 1.77 | 7.44% | 23.62 | 26.85 | 165433 | 42087 | 15.51% |
| 2025-11-13 | 24.00 | 23.78 | -0.38 | -1.57% | 23.70 | 24.15 | 43237 | 10325 | 4.05% |
| 2025-11-12 | 24.00 | 24.16 | 0.15 | 0.62% | 23.71 | 24.34 | 46695 | 11206 | 4.38% |
| 2025-11-11 | 24.17 | 24.01 | -0.41 | -1.68% | 23.94 | 24.50 | 58835 | 14210 | 5.52% |
| 2025-11-10 | 23.84 | 24.42 | 0.75 | 3.17% | 23.34 | 24.75 | 89406 | 21643 | 8.38% |
| 2025-11-07 | 23.45 | 23.67 | 0.12 | 0.51% | 23.30 | 24.14 | 73912 | 17528 | 6.93% |
| 2025-11-06 | 23.11 | 23.55 | 0.49 | 2.12% | 23.03 | 23.67 | 77825 | 18233 | 7.30% |
| 2025-11-05 | 22.49 | 23.06 | 0.28 | 1.23% | 22.18 | 23.36 | 78657 | 17963 | 7.37% |
| 2025-11-04 | 22.56 | 22.78 | 0.29 | 1.29% | 22.44 | 23.88 | 58348 | 13360 | 5.47% |
| 2025-11-03 | 22.30 | 22.49 | 0.19 | 0.85% | 22.18 | 22.53 | 34070 | 7626 | 3.19% |
| 2025-10-31 | 22.05 | 22.30 | 0.19 | 0.86% | 22.05 | 22.60 | 34684 | 7762 | 3.25% |
| 2025-10-30 | 22.28 | 22.11 | -0.26 | -1.16% | 21.96 | 22.49 | 41063 | 9131 | 3.85% |
| 2025-10-29 | 22.99 | 22.37 | -0.40 | -1.76% | 22.15 | 22.99 | 65401 | 14597 | 6.13% |
| 2025-10-28 | 23.04 | 22.77 | -0.46 | -1.98% | 22.76 | 23.27 | 57587 | 13235 | 5.40% |
| 2025-10-27 | 23.46 | 23.23 | -0.64 | -2.68% | 22.60 | 23.61 | 70988 | 16424 | 6.65% |