| 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 | 24.30 | 24.63 | 0.49 | 2.03% | 24.10 | 24.83 | 30341 | 7443 | 1.46% |
| 2026-02-02 | 24.80 | 24.14 | -0.58 | -2.35% | 24.11 | 24.91 | 24708 | 6041 | 1.19% |
| 2026-01-30 | 24.61 | 24.72 | 0.22 | 0.90% | 24.06 | 25.06 | 35375 | 8724 | 1.71% |
| 2026-01-29 | 25.53 | 24.50 | -1.03 | -4.03% | 24.50 | 25.94 | 49276 | 12393 | 2.38% |
| 2026-01-28 | 26.08 | 25.53 | -0.29 | -1.12% | 25.45 | 26.70 | 40706 | 10554 | 1.97% |
| 2026-01-27 | 25.27 | 25.82 | 0.42 | 1.65% | 24.90 | 26.23 | 49674 | 12664 | 2.40% |
| 2026-01-26 | 27.07 | 25.40 | -1.73 | -6.38% | 25.02 | 27.07 | 83647 | 21598 | 4.04% |
| 2026-01-23 | 26.50 | 27.13 | -0.04 | -0.15% | 26.26 | 27.88 | 79659 | 21619 | 3.85% |
| 2026-01-22 | 26.78 | 27.17 | 0.86 | 3.27% | 26.71 | 29.28 | 122088 | 34062 | 5.89% |
| 2026-01-21 | 27.04 | 26.31 | -0.73 | -2.70% | 26.00 | 27.70 | 82522 | 21989 | 3.98% |
| 2026-01-20 | 27.18 | 27.04 | -0.41 | -1.49% | 26.73 | 28.33 | 105298 | 28875 | 5.08% |
| 2026-01-19 | 25.58 | 27.45 | 1.41 | 5.41% | 25.31 | 27.81 | 116017 | 30922 | 5.60% |
| 2026-01-16 | 24.93 | 26.04 | 0.13 | 0.50% | 24.53 | 26.97 | 115658 | 29486 | 5.58% |
| 2026-01-15 | 26.11 | 25.91 | -0.61 | -2.30% | 25.40 | 27.85 | 144432 | 38835 | 6.97% |
| 2026-01-14 | 24.80 | 26.52 | 1.17 | 4.62% | 24.01 | 29.30 | 181580 | 46773 | 8.77% |
| 2026-01-13 | 23.74 | 25.35 | 1.42 | 5.93% | 23.15 | 25.50 | 166085 | 40660 | 8.02% |
| 2026-01-12 | 23.84 | 23.93 | 0.09 | 0.38% | 23.70 | 24.25 | 102840 | 24594 | 4.96% |
| 2026-01-09 | 24.20 | 23.84 | -0.73 | -2.97% | 23.57 | 24.35 | 105154 | 25132 | 5.08% |
| 2026-01-08 | 24.49 | 24.57 | -0.23 | -0.93% | 24.03 | 25.19 | 134758 | 32970 | 6.51% |
| 2026-01-07 | 27.00 | 24.80 | -1.71 | -6.45% | 24.70 | 27.60 | 193327 | 49771 | 9.33% |
| 2026-01-06 | 22.44 | 26.51 | 4.42 | 20.01% | 22.19 | 26.51 | 144373 | 35937 | 6.97% |
| 2026-01-05 | 22.36 | 22.09 | -0.49 | -2.17% | 21.94 | 22.78 | 81746 | 18205 | 3.95% |
| 2025-12-31 | 20.76 | 22.58 | 1.82 | 8.77% | 20.50 | 22.98 | 99711 | 21797 | 4.81% |
| 2025-12-30 | 20.95 | 20.76 | -0.39 | -1.84% | 20.54 | 21.16 | 40442 | 8403 | 1.95% |
| 2025-12-29 | 20.29 | 21.15 | 0.95 | 4.70% | 20.20 | 21.52 | 75295 | 15821 | 3.63% |
| 2025-12-26 | 20.50 | 20.20 | -0.40 | -1.94% | 20.01 | 20.85 | 38757 | 7890 | 1.87% |
| 2025-12-25 | 19.90 | 20.60 | 0.63 | 3.15% | 19.85 | 20.70 | 53727 | 10963 | 2.59% |
| 2025-12-24 | 19.85 | 19.97 | 0.10 | 0.50% | 19.80 | 20.24 | 30134 | 6038 | 1.45% |
| 2025-12-23 | 20.45 | 19.87 | -0.60 | -2.93% | 19.70 | 20.45 | 43251 | 8651 | 2.09% |
| 2025-12-22 | 20.40 | 20.47 | -0.08 | -0.39% | 19.78 | 20.70 | 70584 | 14365 | 3.41% |
| 2025-12-19 | 18.22 | 20.55 | 2.36 | 12.97% | 18.21 | 20.80 | 100949 | 19848 | 4.87% |
| 2025-12-18 | 18.32 | 18.19 | -0.16 | -0.87% | 18.10 | 18.52 | 16312 | 2989 | 0.79% |
| 2025-12-17 | 18.29 | 18.35 | 0.15 | 0.82% | 17.97 | 18.66 | 23839 | 4345 | 1.15% |
| 2025-12-16 | 18.36 | 18.20 | 0.08 | 0.44% | 17.94 | 18.55 | 27072 | 4954 | 1.31% |
| 2025-12-15 | 18.09 | 18.12 | -0.06 | -0.33% | 17.94 | 18.39 | 15074 | 2744 | 0.73% |
| 2025-12-12 | 17.99 | 18.18 | 0.16 | 0.89% | 17.83 | 18.26 | 21635 | 3911 | 1.04% |
| 2025-12-11 | 18.73 | 18.02 | -0.53 | -2.86% | 18.02 | 18.73 | 18263 | 3325 | 0.88% |
| 2025-12-10 | 18.66 | 18.55 | -0.05 | -0.27% | 18.33 | 18.69 | 14460 | 2672 | 0.70% |
| 2025-12-09 | 18.80 | 18.60 | -0.31 | -1.64% | 18.54 | 19.04 | 18996 | 3562 | 0.92% |
| 2025-12-08 | 18.79 | 18.91 | 0.12 | 0.64% | 18.73 | 18.98 | 17569 | 3320 | 0.85% |
| 2025-12-05 | 18.66 | 18.79 | 0.16 | 0.86% | 18.26 | 18.83 | 25043 | 4649 | 1.21% |
| 2025-12-04 | 19.58 | 18.63 | -0.89 | -4.56% | 18.60 | 19.58 | 34578 | 6528 | 1.67% |
| 2025-12-03 | 19.25 | 19.52 | 0.32 | 1.67% | 19.02 | 19.76 | 48420 | 9441 | 2.34% |
| 2025-12-02 | 19.21 | 19.20 | -0.19 | -0.98% | 19.07 | 19.88 | 29025 | 5602 | 1.40% |
| 2025-12-01 | 18.64 | 19.39 | 0.65 | 3.47% | 18.64 | 20.05 | 57746 | 11328 | 2.79% |
| 2025-11-28 | 18.36 | 18.74 | 0.38 | 2.07% | 18.26 | 18.90 | 22725 | 4222 | 1.10% |
| 2025-11-27 | 18.49 | 18.36 | -0.02 | -0.11% | 18.24 | 18.59 | 14756 | 2717 | 0.71% |
| 2025-11-26 | 18.76 | 18.38 | -0.36 | -1.92% | 18.33 | 18.90 | 20445 | 3799 | 0.99% |
| 2025-11-25 | 18.69 | 18.74 | 0.06 | 0.32% | 18.56 | 18.93 | 18697 | 3509 | 0.90% |
| 2025-11-24 | 18.55 | 18.68 | 0.35 | 1.91% | 18.35 | 18.78 | 22547 | 4193 | 1.09% |
| 2025-11-21 | 19.13 | 18.33 | -0.70 | -3.68% | 18.31 | 19.13 | 25656 | 4777 | 1.24% |
| 2025-11-20 | 19.25 | 19.03 | -0.05 | -0.26% | 18.80 | 19.25 | 19945 | 3797 | 0.96% |
| 2025-11-19 | 19.27 | 19.08 | -0.13 | -0.68% | 18.91 | 19.68 | 30535 | 5868 | 1.47% |
| 2025-11-18 | 19.75 | 19.21 | -0.42 | -2.14% | 19.14 | 20.20 | 30570 | 5956 | 1.48% |
| 2025-11-17 | 19.58 | 19.63 | 0.02 | 0.10% | 19.32 | 19.74 | 23005 | 4497 | 1.11% |
| 2025-11-14 | 19.66 | 19.61 | -0.09 | -0.46% | 19.50 | 19.84 | 25526 | 5029 | 1.23% |
| 2025-11-13 | 19.80 | 19.70 | -0.04 | -0.20% | 19.59 | 19.97 | 29251 | 5777 | 1.41% |
| 2025-11-12 | 20.08 | 19.74 | -0.33 | -1.64% | 19.57 | 20.20 | 34470 | 6826 | 1.66% |
| 2025-11-11 | 20.30 | 20.07 | -0.19 | -0.94% | 20.02 | 21.18 | 55372 | 11351 | 2.67% |
| 2025-11-10 | 20.95 | 20.26 | -0.71 | -3.39% | 20.20 | 21.22 | 39631 | 8135 | 1.91% |
| 2025-11-07 | 20.91 | 20.97 | -0.05 | -0.24% | 20.66 | 21.16 | 23137 | 4836 | 1.12% |
| 2025-11-06 | 21.04 | 21.02 | 0.00 | 0.00% | 20.65 | 21.20 | 24961 | 5211 | 1.20% |
| 2025-11-05 | 21.30 | 21.02 | -0.40 | -1.87% | 20.69 | 21.41 | 38712 | 8134 | 1.87% |
| 2025-11-04 | 22.02 | 21.42 | -1.10 | -4.88% | 21.30 | 22.75 | 64965 | 14274 | 3.14% |
| 2025-11-03 | 21.33 | 22.52 | 1.23 | 5.78% | 21.13 | 22.58 | 83382 | 18510 | 4.03% |
| 2025-10-31 | 21.47 | 21.29 | -0.21 | -0.98% | 21.07 | 21.77 | 31720 | 6784 | 1.53% |
| 2025-10-30 | 21.89 | 21.50 | -0.50 | -2.27% | 21.48 | 22.00 | 39929 | 8662 | 1.93% |
| 2025-10-29 | 22.01 | 22.00 | -0.20 | -0.90% | 21.66 | 22.46 | 69192 | 15266 | 3.34% |
| 2025-10-28 | 20.14 | 22.20 | 2.09 | 10.39% | 19.90 | 23.26 | 118766 | 25902 | 5.73% |
| 2025-10-27 | 19.86 | 20.11 | 0.30 | 1.51% | 19.86 | 20.29 | 34058 | 6842 | 1.64% |