| 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 | 23.81 | 24.85 | 0.96 | 4.02% | 23.80 | 24.95 | 130449 | 32050 | 3.38% |
| 2026-02-02 | 23.46 | 23.89 | 0.27 | 1.14% | 23.11 | 24.99 | 121356 | 29460 | 3.14% |
| 2026-01-30 | 24.88 | 23.62 | -2.01 | -7.84% | 23.51 | 25.22 | 169713 | 41141 | 4.40% |
| 2026-01-29 | 23.35 | 25.63 | 2.18 | 9.30% | 22.81 | 26.89 | 251268 | 62351 | 6.51% |
| 2026-01-28 | 23.93 | 23.45 | -0.40 | -1.68% | 23.32 | 24.18 | 79974 | 18893 | 2.07% |
| 2026-01-27 | 23.87 | 23.85 | -0.10 | -0.42% | 23.42 | 24.13 | 71693 | 17048 | 1.86% |
| 2026-01-26 | 24.59 | 23.95 | -0.85 | -3.43% | 23.71 | 24.81 | 109035 | 26284 | 2.82% |
| 2026-01-23 | 24.25 | 24.80 | 0.56 | 2.31% | 24.12 | 24.93 | 98381 | 24194 | 2.55% |
| 2026-01-22 | 24.06 | 24.24 | 0.34 | 1.42% | 23.66 | 24.46 | 98732 | 23858 | 2.56% |
| 2026-01-21 | 26.11 | 23.90 | -3.03 | -11.25% | 23.90 | 26.70 | 210386 | 51744 | 5.45% |
| 2026-01-20 | 26.14 | 26.93 | 0.81 | 3.10% | 25.82 | 28.00 | 229060 | 61621 | 5.93% |
| 2026-01-19 | 27.44 | 26.12 | -1.40 | -5.09% | 25.75 | 27.53 | 225400 | 59690 | 5.84% |
| 2026-01-16 | 28.44 | 27.52 | -1.08 | -3.78% | 27.50 | 29.21 | 145385 | 40775 | 3.77% |
| 2026-01-15 | 28.49 | 28.60 | 0.40 | 1.42% | 27.58 | 30.48 | 199691 | 57741 | 5.17% |
| 2026-01-14 | 28.00 | 28.20 | -0.40 | -1.40% | 27.00 | 29.21 | 203416 | 57591 | 5.27% |
| 2026-01-13 | 31.11 | 28.60 | -3.20 | -10.06% | 28.44 | 33.59 | 258682 | 80316 | 6.70% |
| 2026-01-12 | 29.50 | 31.80 | 1.89 | 6.32% | 29.00 | 32.20 | 248651 | 76295 | 6.44% |
| 2026-01-09 | 28.59 | 29.91 | 0.54 | 1.84% | 28.59 | 30.66 | 248254 | 73986 | 6.43% |
| 2026-01-08 | 28.10 | 29.37 | 0.55 | 1.91% | 27.27 | 30.99 | 282364 | 81149 | 7.31% |
| 2026-01-07 | 26.83 | 28.82 | 1.36 | 4.95% | 26.70 | 29.39 | 260991 | 73929 | 6.76% |
| 2026-01-06 | 26.00 | 27.46 | 1.15 | 4.37% | 25.73 | 28.20 | 238664 | 64120 | 6.18% |
| 2026-01-05 | 25.99 | 26.31 | 0.16 | 0.61% | 25.71 | 26.40 | 102344 | 26707 | 2.65% |
| 2025-12-31 | 26.90 | 26.15 | -0.63 | -2.35% | 26.05 | 26.90 | 118390 | 31228 | 3.07% |
| 2025-12-30 | 27.01 | 26.78 | -0.42 | -1.54% | 26.04 | 27.14 | 151011 | 40198 | 3.91% |
| 2025-12-29 | 27.99 | 27.20 | -0.73 | -2.61% | 26.99 | 29.12 | 182098 | 50386 | 4.72% |
| 2025-12-26 | 27.90 | 27.93 | 0.03 | 0.11% | 27.55 | 29.58 | 241602 | 68667 | 6.26% |
| 2025-12-25 | 29.38 | 27.90 | -1.02 | -3.53% | 27.41 | 29.40 | 204305 | 57331 | 5.29% |
| 2025-12-24 | 28.08 | 28.92 | -1.14 | -3.79% | 27.77 | 29.35 | 236280 | 67849 | 6.12% |
| 2025-12-23 | 31.92 | 30.06 | -2.32 | -7.16% | 29.70 | 32.24 | 268353 | 81855 | 6.95% |
| 2025-12-22 | 33.90 | 32.38 | -1.01 | -3.02% | 31.86 | 34.20 | 326062 | 106648 | 8.45% |
| 2025-12-19 | 28.82 | 33.39 | 4.58 | 15.90% | 27.40 | 34.57 | 385059 | 120753 | 9.98% |
| 2025-12-18 | 27.81 | 28.81 | -1.75 | -5.73% | 27.81 | 30.18 | 277045 | 80642 | 7.18% |
| 2025-12-17 | 31.49 | 30.56 | -0.16 | -0.52% | 29.30 | 33.54 | 344721 | 108073 | 8.93% |
| 2025-12-16 | 29.02 | 30.72 | 2.98 | 10.74% | 29.02 | 32.48 | 391093 | 120624 | 10.13% |
| 2025-12-15 | 24.75 | 27.74 | 4.62 | 19.98% | 24.49 | 27.74 | 200741 | 53029 | 5.20% |
| 2025-12-12 | 23.74 | 23.12 | 0.05 | 0.22% | 23.02 | 24.90 | 213193 | 50435 | 5.52% |
| 2025-12-11 | 24.54 | 23.07 | -1.82 | -7.31% | 23.03 | 25.18 | 277760 | 66426 | 7.20% |
| 2025-12-10 | 25.78 | 24.89 | 0.19 | 0.77% | 24.81 | 28.70 | 365815 | 98384 | 9.48% |
| 2025-12-09 | 23.72 | 24.70 | 0.92 | 3.87% | 23.51 | 25.94 | 263103 | 65113 | 6.82% |
| 2025-12-08 | 22.98 | 23.78 | 0.64 | 2.77% | 22.90 | 24.24 | 129754 | 30632 | 3.36% |
| 2025-12-05 | 22.11 | 23.14 | 0.88 | 3.95% | 21.50 | 23.29 | 139990 | 31975 | 3.63% |
| 2025-12-04 | 22.71 | 22.26 | -0.87 | -3.76% | 22.12 | 23.09 | 138710 | 31130 | 3.59% |
| 2025-12-03 | 23.84 | 23.13 | -1.28 | -5.24% | 22.60 | 24.20 | 193789 | 45013 | 5.02% |
| 2025-12-02 | 23.91 | 24.41 | 0.02 | 0.08% | 23.61 | 25.40 | 234453 | 57447 | 6.07% |
| 2025-12-01 | 23.54 | 24.39 | 0.80 | 3.39% | 23.12 | 25.19 | 240179 | 58518 | 6.22% |
| 2025-11-28 | 22.76 | 23.59 | 0.53 | 2.30% | 22.21 | 24.45 | 262573 | 61481 | 6.80% |
| 2025-11-27 | 24.79 | 23.06 | -3.08 | -11.78% | 22.81 | 25.19 | 296278 | 70601 | 7.68% |
| 2025-11-26 | 22.86 | 26.14 | 3.42 | 15.05% | 22.33 | 27.26 | 364955 | 87393 | 9.45% |
| 2025-11-25 | 22.24 | 22.72 | 0.40 | 1.79% | 22.00 | 22.87 | 145509 | 32784 | 3.77% |
| 2025-11-24 | 22.29 | 22.32 | 0.17 | 0.77% | 21.83 | 22.49 | 94131 | 20898 | 2.44% |
| 2025-11-21 | 22.96 | 22.15 | -0.82 | -3.57% | 22.05 | 23.15 | 110994 | 24922 | 2.88% |
| 2025-11-20 | 23.97 | 22.97 | -1.16 | -4.81% | 22.91 | 24.19 | 204416 | 47641 | 5.30% |
| 2025-11-19 | 24.61 | 24.13 | -0.37 | -1.51% | 23.73 | 25.55 | 196020 | 47835 | 5.08% |
| 2025-11-18 | 25.80 | 24.50 | -1.23 | -4.78% | 24.42 | 26.90 | 239652 | 61156 | 6.21% |
| 2025-11-17 | 25.05 | 25.73 | -0.36 | -1.38% | 25.05 | 26.48 | 220069 | 56895 | 5.70% |
| 2025-11-14 | 28.08 | 26.09 | -3.31 | -11.26% | 25.80 | 28.98 | 326125 | 88156 | 8.45% |
| 2025-11-13 | 26.70 | 29.40 | 1.25 | 4.44% | 26.10 | 29.56 | 406436 | 112582 | 10.53% |
| 2025-11-12 | 26.26 | 28.15 | 1.92 | 7.32% | 24.73 | 29.80 | 435115 | 117011 | 11.27% |
| 2025-11-11 | 24.05 | 26.23 | 4.37 | 19.99% | 23.11 | 26.23 | 399088 | 98279 | 10.34% |
| 2025-11-10 | 18.67 | 21.86 | 3.64 | 19.98% | 18.33 | 21.86 | 273862 | 56551 | 7.09% |
| 2025-11-07 | 18.36 | 18.22 | 0.18 | 1.00% | 18.13 | 18.75 | 105455 | 19406 | 2.73% |
| 2025-11-06 | 18.50 | 18.04 | -0.68 | -3.63% | 18.02 | 18.70 | 119925 | 21933 | 3.11% |
| 2025-11-05 | 17.87 | 18.72 | 0.84 | 4.70% | 17.63 | 19.20 | 159952 | 29633 | 4.14% |
| 2025-11-04 | 17.34 | 17.88 | 0.38 | 2.17% | 17.23 | 18.75 | 118024 | 21103 | 3.06% |
| 2025-11-03 | 17.00 | 17.50 | 0.51 | 3.00% | 16.93 | 17.65 | 62828 | 10917 | 1.63% |
| 2025-10-31 | 16.51 | 16.99 | 0.37 | 2.23% | 16.51 | 17.08 | 40310 | 6832 | 1.04% |
| 2025-10-30 | 17.07 | 16.62 | -0.56 | -3.26% | 16.59 | 17.16 | 42492 | 7141 | 1.10% |
| 2025-10-29 | 17.10 | 17.18 | 0.07 | 0.41% | 16.80 | 17.18 | 38957 | 6595 | 1.01% |
| 2025-10-28 | 16.97 | 17.11 | 0.09 | 0.53% | 16.80 | 17.22 | 34369 | 5851 | 0.89% |
| 2025-10-27 | 16.77 | 17.02 | 0.25 | 1.49% | 16.62 | 17.13 | 39033 | 6616 | 1.01% |