| 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 | 22.88 | 23.14 | 0.53 | 2.34% | 22.80 | 23.15 | 19609 | 4511 | 0.88% |
| 2026-02-02 | 22.93 | 22.61 | -0.43 | -1.87% | 22.59 | 23.15 | 20459 | 4686 | 0.92% |
| 2026-01-30 | 23.09 | 23.04 | 0.02 | 0.09% | 22.95 | 23.30 | 21738 | 5025 | 0.97% |
| 2026-01-29 | 23.27 | 23.02 | -0.38 | -1.62% | 22.96 | 23.50 | 31601 | 7324 | 1.42% |
| 2026-01-28 | 23.67 | 23.40 | -0.26 | -1.10% | 23.32 | 23.76 | 26198 | 6141 | 1.17% |
| 2026-01-27 | 23.78 | 23.66 | -0.15 | -0.63% | 23.02 | 23.88 | 36491 | 8548 | 1.64% |
| 2026-01-26 | 24.53 | 23.81 | -0.82 | -3.33% | 23.61 | 24.61 | 53073 | 12739 | 2.38% |
| 2026-01-23 | 24.29 | 24.63 | 0.44 | 1.82% | 24.15 | 24.69 | 54942 | 13429 | 2.46% |
| 2026-01-22 | 24.29 | 24.19 | -0.10 | -0.41% | 24.10 | 24.42 | 35477 | 8588 | 1.59% |
| 2026-01-21 | 24.50 | 24.29 | -0.36 | -1.46% | 24.06 | 24.78 | 45855 | 11162 | 2.06% |
| 2026-01-20 | 24.78 | 24.65 | -0.37 | -1.48% | 24.63 | 25.56 | 50906 | 12719 | 2.28% |
| 2026-01-19 | 24.67 | 25.02 | -0.36 | -1.42% | 24.56 | 25.25 | 63134 | 15684 | 2.83% |
| 2026-01-16 | 24.77 | 25.38 | 0.75 | 3.05% | 24.08 | 26.43 | 112961 | 28743 | 5.06% |
| 2026-01-15 | 25.24 | 24.63 | -1.12 | -4.35% | 24.52 | 25.46 | 78196 | 19394 | 3.51% |
| 2026-01-14 | 24.86 | 25.75 | 0.56 | 2.22% | 24.46 | 26.40 | 150034 | 38058 | 6.73% |
| 2026-01-13 | 24.58 | 25.19 | 0.87 | 3.58% | 24.58 | 26.26 | 160547 | 40815 | 7.20% |
| 2026-01-12 | 24.04 | 24.32 | 0.16 | 0.66% | 24.03 | 24.38 | 64458 | 15600 | 2.89% |
| 2026-01-09 | 24.99 | 24.16 | -0.31 | -1.27% | 23.89 | 25.08 | 88591 | 21547 | 3.97% |
| 2026-01-08 | 23.91 | 24.47 | 0.63 | 2.64% | 23.78 | 24.52 | 83368 | 20228 | 3.74% |
| 2026-01-07 | 23.69 | 23.84 | 0.11 | 0.46% | 23.61 | 23.99 | 50072 | 11918 | 2.24% |
| 2026-01-06 | 23.63 | 23.73 | 0.01 | 0.04% | 23.54 | 23.84 | 38069 | 9020 | 1.71% |
| 2026-01-05 | 23.40 | 23.72 | 0.27 | 1.15% | 22.98 | 23.77 | 52025 | 12204 | 2.33% |
| 2025-12-31 | 23.07 | 23.45 | 0.42 | 1.82% | 22.72 | 23.87 | 68674 | 16056 | 3.08% |
| 2025-12-30 | 22.99 | 23.03 | -0.16 | -0.69% | 22.99 | 23.40 | 32423 | 7522 | 1.45% |
| 2025-12-29 | 23.08 | 23.19 | 0.37 | 1.62% | 22.89 | 23.40 | 37248 | 8632 | 1.67% |
| 2025-12-26 | 23.09 | 22.82 | -0.19 | -0.83% | 22.76 | 23.19 | 32356 | 7437 | 1.45% |
| 2025-12-25 | 23.19 | 23.01 | 0.01 | 0.04% | 22.78 | 23.22 | 32117 | 7371 | 1.44% |
| 2025-12-24 | 22.75 | 23.00 | 0.31 | 1.37% | 22.55 | 23.07 | 28757 | 6586 | 1.29% |
| 2025-12-23 | 22.81 | 22.69 | -0.12 | -0.53% | 22.53 | 22.89 | 27082 | 6158 | 1.21% |
| 2025-12-22 | 23.15 | 22.81 | -0.36 | -1.55% | 22.75 | 23.25 | 40106 | 9200 | 1.80% |
| 2025-12-19 | 22.95 | 23.17 | 0.21 | 0.91% | 22.95 | 23.20 | 24751 | 5719 | 1.11% |
| 2025-12-18 | 23.10 | 22.96 | -0.16 | -0.69% | 22.95 | 23.45 | 21474 | 4983 | 0.96% |
| 2025-12-17 | 22.80 | 23.12 | 0.26 | 1.14% | 22.55 | 23.15 | 21909 | 5006 | 0.98% |
| 2025-12-16 | 23.20 | 22.86 | -0.34 | -1.47% | 22.80 | 23.48 | 25997 | 5992 | 1.17% |
| 2025-12-15 | 23.21 | 23.20 | 0.10 | 0.43% | 23.11 | 23.60 | 25415 | 5928 | 1.14% |
| 2025-12-12 | 22.93 | 23.10 | 0.07 | 0.30% | 22.93 | 23.42 | 23922 | 5553 | 1.07% |
| 2025-12-11 | 23.67 | 23.03 | -0.45 | -1.92% | 23.03 | 23.80 | 24031 | 5586 | 1.08% |
| 2025-12-10 | 23.59 | 23.48 | 0.00 | 0.00% | 23.23 | 23.59 | 21729 | 5086 | 0.97% |
| 2025-12-09 | 23.70 | 23.48 | -0.34 | -1.43% | 23.41 | 24.11 | 23603 | 5598 | 1.06% |
| 2025-12-08 | 23.73 | 23.82 | 0.08 | 0.34% | 23.70 | 23.95 | 27202 | 6486 | 1.22% |
| 2025-12-05 | 23.39 | 23.74 | 0.39 | 1.67% | 23.10 | 23.78 | 22610 | 5316 | 1.01% |
| 2025-12-04 | 23.61 | 23.35 | -0.26 | -1.10% | 23.12 | 23.69 | 27100 | 6327 | 1.21% |
| 2025-12-03 | 23.99 | 23.61 | -0.29 | -1.21% | 23.47 | 23.99 | 26739 | 6311 | 1.20% |
| 2025-12-02 | 24.20 | 23.90 | -0.35 | -1.44% | 23.72 | 24.20 | 25905 | 6193 | 1.16% |
| 2025-12-01 | 24.44 | 24.25 | -0.18 | -0.74% | 24.17 | 24.64 | 42601 | 10372 | 1.91% |
| 2025-11-28 | 23.82 | 24.43 | 0.52 | 2.17% | 23.62 | 24.46 | 56191 | 13615 | 2.52% |
| 2025-11-27 | 24.53 | 23.91 | -1.51 | -5.94% | 23.80 | 24.98 | 91940 | 22219 | 4.12% |
| 2025-11-26 | 24.41 | 25.42 | 0.94 | 3.84% | 24.28 | 26.18 | 110294 | 27898 | 4.94% |
| 2025-11-25 | 24.36 | 24.48 | -0.01 | -0.04% | 24.15 | 24.65 | 30984 | 7593 | 1.39% |
| 2025-11-24 | 23.56 | 24.49 | 0.99 | 4.21% | 23.51 | 24.53 | 44263 | 10731 | 1.98% |
| 2025-11-21 | 24.10 | 23.50 | -0.65 | -2.69% | 23.50 | 24.32 | 34453 | 8197 | 1.54% |
| 2025-11-20 | 24.39 | 24.15 | -0.20 | -0.82% | 24.02 | 24.50 | 22635 | 5480 | 1.01% |
| 2025-11-19 | 24.74 | 24.35 | -0.32 | -1.30% | 24.16 | 24.81 | 27358 | 6664 | 1.23% |
| 2025-11-18 | 25.29 | 24.67 | -0.76 | -2.99% | 24.47 | 25.32 | 38980 | 9659 | 1.75% |
| 2025-11-17 | 25.16 | 25.43 | 0.12 | 0.47% | 25.02 | 25.50 | 31325 | 7935 | 1.40% |
| 2025-11-14 | 24.87 | 25.31 | 0.22 | 0.88% | 24.77 | 25.66 | 41235 | 10462 | 1.85% |
| 2025-11-13 | 24.82 | 25.09 | 0.18 | 0.72% | 24.63 | 25.20 | 25623 | 6406 | 1.15% |
| 2025-11-12 | 25.20 | 24.91 | -0.39 | -1.54% | 24.81 | 25.29 | 29349 | 7329 | 1.32% |
| 2025-11-11 | 25.44 | 25.30 | -0.12 | -0.47% | 25.16 | 25.59 | 30799 | 7806 | 1.38% |
| 2025-11-10 | 25.50 | 25.42 | -0.11 | -0.43% | 25.30 | 25.79 | 34309 | 8746 | 1.54% |
| 2025-11-07 | 25.80 | 25.53 | -0.42 | -1.62% | 25.52 | 25.95 | 39745 | 10206 | 1.78% |
| 2025-11-06 | 26.40 | 25.95 | -0.55 | -2.08% | 25.54 | 26.51 | 58519 | 15130 | 2.62% |
| 2025-11-05 | 25.89 | 26.50 | 0.35 | 1.34% | 25.66 | 26.93 | 71170 | 18904 | 3.19% |
| 2025-11-04 | 26.70 | 26.15 | -0.58 | -2.17% | 25.89 | 26.70 | 53490 | 13982 | 2.40% |
| 2025-11-03 | 26.80 | 26.73 | -0.05 | -0.19% | 26.26 | 26.87 | 67333 | 17875 | 3.02% |
| 2025-10-31 | 26.01 | 26.78 | 0.97 | 3.76% | 25.85 | 26.89 | 92379 | 24508 | 4.14% |
| 2025-10-30 | 26.50 | 25.81 | -0.63 | -2.38% | 25.76 | 26.89 | 85423 | 22446 | 3.83% |
| 2025-10-29 | 26.80 | 26.44 | -0.61 | -2.26% | 25.92 | 26.80 | 99883 | 26208 | 4.48% |
| 2025-10-28 | 27.50 | 27.05 | -0.08 | -0.29% | 26.78 | 27.77 | 119236 | 32397 | 5.35% |
| 2025-10-27 | 27.37 | 27.13 | -1.15 | -4.07% | 27.02 | 27.79 | 157108 | 42877 | 7.04% |