| 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 | 24.20 | 24.35 | 0.16 | 0.66% | 24.20 | 24.59 | 14852 | 3621 | 3.47% |
| 2026-02-03 | 23.83 | 24.19 | 0.56 | 2.37% | 23.70 | 24.20 | 15080 | 3625 | 3.52% |
| 2026-02-02 | 23.63 | 23.63 | -0.08 | -0.34% | 23.47 | 24.18 | 26410 | 6315 | 6.17% |
| 2026-01-30 | 23.63 | 23.71 | 0.06 | 0.25% | 23.00 | 24.04 | 28418 | 6695 | 6.64% |
| 2026-01-29 | 24.70 | 23.65 | -0.78 | -3.19% | 23.43 | 24.82 | 31384 | 7517 | 7.33% |
| 2026-01-28 | 23.99 | 24.43 | 0.46 | 1.92% | 23.73 | 24.80 | 39339 | 9577 | 9.19% |
| 2026-01-27 | 24.35 | 23.97 | -0.55 | -2.24% | 23.00 | 24.35 | 28271 | 6714 | 6.60% |
| 2026-01-26 | 24.31 | 24.52 | 0.36 | 1.49% | 23.77 | 24.58 | 33705 | 8164 | 7.87% |
| 2026-01-23 | 24.16 | 24.16 | -0.03 | -0.12% | 23.95 | 24.32 | 23648 | 5708 | 5.52% |
| 2026-01-22 | 24.31 | 24.19 | -0.12 | -0.49% | 23.83 | 24.50 | 35075 | 8461 | 8.19% |
| 2026-01-21 | 24.71 | 24.31 | -0.31 | -1.26% | 24.18 | 25.03 | 41174 | 10110 | 9.61% |
| 2026-01-20 | 24.67 | 24.62 | -0.29 | -1.16% | 24.00 | 26.00 | 68567 | 16929 | 16.01% |
| 2026-01-19 | 23.29 | 24.91 | 0.69 | 2.85% | 23.29 | 26.77 | 95741 | 23664 | 22.36% |
| 2026-01-16 | 22.86 | 24.22 | 1.47 | 6.46% | 22.47 | 25.77 | 64975 | 15566 | 15.17% |
| 2026-01-15 | 22.89 | 22.75 | -0.37 | -1.60% | 22.56 | 23.09 | 15713 | 3576 | 3.67% |
| 2026-01-14 | 22.75 | 23.12 | 0.35 | 1.54% | 22.35 | 23.26 | 31049 | 7124 | 7.25% |
| 2026-01-13 | 22.20 | 22.77 | 0.61 | 2.75% | 21.88 | 23.66 | 32098 | 7330 | 7.49% |
| 2026-01-12 | 21.92 | 22.16 | 0.29 | 1.33% | 21.65 | 22.39 | 18460 | 4080 | 4.31% |
| 2026-01-09 | 21.54 | 21.87 | 0.34 | 1.58% | 21.45 | 21.94 | 17511 | 3798 | 4.09% |
| 2026-01-08 | 21.12 | 21.53 | 0.35 | 1.65% | 21.12 | 21.68 | 17592 | 3777 | 4.11% |
| 2026-01-07 | 21.82 | 21.18 | -0.66 | -3.02% | 21.06 | 22.03 | 22453 | 4827 | 5.24% |
| 2026-01-06 | 22.36 | 21.84 | -0.49 | -2.19% | 21.77 | 22.73 | 23454 | 5185 | 5.48% |
| 2026-01-05 | 21.69 | 22.33 | 0.85 | 3.96% | 21.57 | 22.63 | 37327 | 8279 | 8.72% |
| 2025-12-31 | 21.99 | 21.48 | 0.36 | 1.70% | 21.00 | 22.09 | 30471 | 6539 | 7.12% |
| 2025-12-30 | 21.17 | 21.12 | -0.19 | -0.89% | 20.82 | 21.45 | 11459 | 2424 | 2.68% |
| 2025-12-29 | 21.27 | 21.31 | 0.10 | 0.47% | 21.01 | 21.98 | 16973 | 3609 | 3.96% |
| 2025-12-26 | 21.28 | 21.21 | 0.01 | 0.05% | 20.94 | 21.80 | 14219 | 3020 | 3.32% |
| 2025-12-25 | 21.10 | 21.20 | 0.19 | 0.90% | 20.69 | 21.27 | 13977 | 2930 | 3.26% |
| 2025-12-24 | 20.76 | 21.01 | 0.25 | 1.20% | 20.70 | 21.12 | 11105 | 2329 | 2.59% |
| 2025-12-23 | 21.10 | 20.76 | -0.29 | -1.38% | 20.47 | 21.10 | 14252 | 2949 | 3.33% |
| 2025-12-22 | 21.72 | 21.05 | -0.47 | -2.18% | 21.01 | 21.72 | 16104 | 3436 | 3.76% |
| 2025-12-19 | 20.83 | 21.52 | 0.69 | 3.31% | 20.68 | 21.56 | 12805 | 2712 | 2.99% |
| 2025-12-18 | 20.18 | 20.83 | 0.51 | 2.51% | 20.13 | 20.96 | 16346 | 3390 | 3.82% |
| 2025-12-17 | 20.18 | 20.32 | 0.13 | 0.64% | 19.74 | 20.70 | 13760 | 2770 | 3.21% |
| 2025-12-16 | 20.90 | 20.19 | -0.55 | -2.65% | 20.00 | 20.93 | 11669 | 2374 | 2.72% |
| 2025-12-15 | 20.86 | 20.74 | -0.12 | -0.58% | 20.42 | 21.05 | 16176 | 3357 | 3.78% |
| 2025-12-12 | 21.09 | 20.86 | -0.23 | -1.09% | 20.81 | 21.56 | 13409 | 2844 | 3.13% |
| 2025-12-11 | 21.55 | 21.09 | -0.46 | -2.13% | 21.01 | 22.27 | 19251 | 4133 | 4.50% |
| 2025-12-10 | 22.00 | 21.55 | -0.42 | -1.91% | 21.45 | 22.13 | 12273 | 2670 | 2.87% |
| 2025-12-09 | 22.35 | 21.97 | -0.31 | -1.39% | 21.97 | 22.41 | 8353 | 1849 | 1.95% |
| 2025-12-08 | 22.20 | 22.28 | 0.19 | 0.86% | 22.09 | 22.59 | 13603 | 3043 | 3.18% |
| 2025-12-05 | 21.71 | 22.09 | 0.37 | 1.70% | 21.49 | 22.21 | 11335 | 2480 | 2.65% |
| 2025-12-04 | 22.34 | 21.72 | -0.51 | -2.29% | 21.68 | 22.57 | 12703 | 2786 | 2.97% |
| 2025-12-03 | 22.87 | 22.23 | -0.53 | -2.33% | 22.09 | 22.88 | 12779 | 2852 | 2.98% |
| 2025-12-02 | 23.04 | 22.76 | -0.18 | -0.78% | 22.50 | 23.05 | 12196 | 2771 | 2.85% |
| 2025-12-01 | 23.25 | 22.94 | -0.25 | -1.08% | 22.87 | 23.55 | 12037 | 2800 | 2.81% |
| 2025-11-28 | 23.19 | 23.19 | 0.00 | 0.00% | 22.82 | 23.23 | 12444 | 2866 | 2.91% |
| 2025-11-27 | 22.64 | 23.19 | 0.48 | 2.11% | 22.48 | 23.39 | 17102 | 3937 | 3.99% |
| 2025-11-26 | 23.41 | 22.71 | -0.59 | -2.53% | 22.62 | 23.69 | 11867 | 2740 | 2.77% |
| 2025-11-25 | 23.38 | 23.30 | 0.03 | 0.13% | 23.14 | 23.65 | 11929 | 2794 | 2.79% |
| 2025-11-24 | 22.90 | 23.27 | 0.68 | 3.01% | 22.57 | 23.35 | 17780 | 4082 | 4.15% |
| 2025-11-21 | 24.18 | 22.59 | -1.58 | -6.54% | 22.36 | 24.47 | 24197 | 5583 | 5.65% |
| 2025-11-20 | 24.58 | 24.17 | -0.35 | -1.43% | 24.08 | 24.78 | 17168 | 4187 | 4.01% |
| 2025-11-19 | 24.98 | 24.52 | -0.48 | -1.92% | 24.40 | 25.23 | 18265 | 4509 | 4.26% |
| 2025-11-18 | 25.56 | 25.00 | -0.58 | -2.27% | 24.76 | 25.94 | 26755 | 6703 | 6.25% |
| 2025-11-17 | 25.60 | 25.58 | 0.36 | 1.43% | 25.11 | 26.48 | 41020 | 10553 | 9.58% |
| 2025-11-14 | 25.20 | 25.22 | 0.02 | 0.08% | 24.71 | 25.95 | 47201 | 11891 | 11.02% |
| 2025-11-13 | 23.89 | 25.20 | 1.15 | 4.78% | 23.50 | 26.32 | 56368 | 14156 | 13.16% |
| 2025-11-12 | 23.70 | 24.05 | 0.44 | 1.86% | 23.54 | 24.58 | 28123 | 6751 | 6.57% |
| 2025-11-11 | 23.69 | 23.61 | 0.06 | 0.25% | 23.38 | 23.70 | 16836 | 3965 | 3.93% |
| 2025-11-10 | 24.02 | 23.55 | -0.34 | -1.42% | 23.46 | 24.31 | 27642 | 6564 | 6.45% |
| 2025-11-07 | 23.21 | 23.89 | 0.68 | 2.93% | 22.87 | 25.13 | 40689 | 9791 | 9.50% |
| 2025-11-06 | 23.15 | 23.21 | 0.06 | 0.26% | 22.51 | 23.37 | 15608 | 3594 | 3.64% |
| 2025-11-05 | 22.90 | 23.15 | 0.14 | 0.61% | 22.68 | 23.26 | 14514 | 3357 | 3.39% |
| 2025-11-04 | 22.87 | 23.01 | 0.14 | 0.61% | 22.64 | 23.15 | 14556 | 3332 | 3.40% |
| 2025-11-03 | 22.89 | 22.87 | 0.04 | 0.18% | 22.56 | 23.15 | 13931 | 3183 | 3.25% |
| 2025-10-31 | 22.24 | 22.83 | 0.71 | 3.21% | 22.10 | 22.95 | 17594 | 3986 | 4.11% |
| 2025-10-30 | 22.50 | 22.12 | -0.27 | -1.21% | 22.08 | 22.67 | 12663 | 2819 | 2.96% |
| 2025-10-29 | 23.00 | 22.39 | -0.50 | -2.18% | 22.20 | 23.00 | 14215 | 3193 | 3.32% |
| 2025-10-28 | 22.59 | 22.89 | 0.18 | 0.79% | 22.59 | 23.10 | 14920 | 3416 | 3.48% |
| 2025-10-27 | 22.66 | 22.71 | 0.05 | 0.22% | 22.33 | 22.98 | 17204 | 3899 | 4.02% |