| 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 | 28.66 | 28.20 | -0.35 | -1.23% | 27.79 | 29.15 | 92349 | 26118 | 9.35% |
| 2026-02-02 | 29.38 | 28.55 | -0.60 | -2.06% | 27.41 | 29.80 | 109855 | 31202 | 11.12% |
| 2026-01-30 | 28.50 | 29.15 | 0.56 | 1.96% | 28.29 | 29.50 | 116192 | 33570 | 11.76% |
| 2026-01-29 | 26.00 | 28.59 | 2.11 | 7.97% | 25.82 | 30.48 | 177839 | 50706 | 18.01% |
| 2026-01-28 | 25.94 | 26.48 | 0.41 | 1.57% | 25.60 | 26.80 | 97672 | 25652 | 9.89% |
| 2026-01-27 | 26.23 | 26.07 | 0.09 | 0.35% | 25.46 | 26.48 | 76534 | 19833 | 7.75% |
| 2026-01-26 | 25.58 | 25.98 | 1.02 | 4.09% | 25.29 | 26.72 | 120208 | 31271 | 12.17% |
| 2026-01-23 | 24.83 | 24.96 | 0.13 | 0.52% | 24.83 | 25.63 | 67121 | 16932 | 6.80% |
| 2026-01-22 | 24.00 | 24.83 | 0.84 | 3.50% | 23.96 | 24.83 | 57601 | 14083 | 5.83% |
| 2026-01-21 | 23.43 | 23.99 | 0.56 | 2.39% | 23.25 | 24.08 | 39184 | 9323 | 3.97% |
| 2026-01-20 | 23.96 | 23.43 | -0.53 | -2.21% | 23.22 | 24.28 | 36638 | 8657 | 3.71% |
| 2026-01-19 | 24.00 | 23.96 | -0.32 | -1.32% | 23.78 | 24.25 | 34819 | 8352 | 3.53% |
| 2026-01-16 | 24.72 | 24.28 | -0.51 | -2.06% | 23.95 | 24.88 | 45442 | 11037 | 4.60% |
| 2026-01-15 | 25.08 | 24.79 | -0.32 | -1.27% | 24.48 | 25.28 | 48138 | 11921 | 4.87% |
| 2026-01-14 | 24.49 | 25.11 | 0.63 | 2.57% | 24.49 | 25.69 | 91751 | 23041 | 9.29% |
| 2026-01-13 | 25.25 | 24.48 | -0.73 | -2.90% | 24.41 | 25.50 | 69023 | 17190 | 6.99% |
| 2026-01-12 | 24.50 | 25.21 | 1.12 | 4.65% | 24.01 | 25.40 | 100375 | 24810 | 10.16% |
| 2026-01-09 | 23.75 | 24.09 | 0.39 | 1.65% | 23.53 | 24.24 | 55744 | 13296 | 5.64% |
| 2026-01-08 | 23.19 | 23.70 | 0.43 | 1.85% | 23.15 | 23.89 | 42003 | 9935 | 4.25% |
| 2026-01-07 | 23.53 | 23.27 | -0.32 | -1.36% | 23.24 | 23.74 | 33443 | 7824 | 3.39% |
| 2026-01-06 | 23.50 | 23.59 | 0.07 | 0.30% | 23.37 | 24.30 | 55277 | 13132 | 5.60% |
| 2026-01-05 | 22.10 | 23.52 | 1.51 | 6.86% | 22.09 | 23.90 | 96789 | 22579 | 9.80% |
| 2025-12-31 | 21.96 | 22.01 | 0.08 | 0.36% | 21.68 | 22.09 | 27387 | 6002 | 2.77% |
| 2025-12-30 | 22.18 | 21.93 | -0.20 | -0.90% | 21.90 | 22.44 | 30522 | 6750 | 3.09% |
| 2025-12-29 | 22.36 | 22.13 | -0.23 | -1.03% | 22.00 | 22.38 | 19705 | 4373 | 2.00% |
| 2025-12-26 | 22.74 | 22.36 | -0.47 | -2.06% | 22.22 | 22.95 | 33685 | 7573 | 3.41% |
| 2025-12-25 | 22.40 | 22.83 | 0.48 | 2.15% | 22.16 | 23.38 | 53580 | 12184 | 5.42% |
| 2025-12-24 | 22.13 | 22.35 | 0.01 | 0.04% | 21.99 | 22.56 | 39334 | 8759 | 3.98% |
| 2025-12-23 | 21.87 | 22.34 | 0.43 | 1.96% | 21.52 | 23.03 | 71699 | 15970 | 7.26% |
| 2025-12-22 | 21.96 | 21.91 | -0.07 | -0.32% | 21.83 | 22.30 | 24542 | 5412 | 2.48% |
| 2025-12-19 | 21.30 | 21.98 | 0.60 | 2.81% | 21.30 | 22.17 | 38362 | 8348 | 3.88% |
| 2025-12-18 | 21.00 | 21.38 | 0.31 | 1.47% | 20.79 | 21.48 | 29356 | 6249 | 2.97% |
| 2025-12-17 | 21.34 | 21.07 | -0.24 | -1.13% | 20.49 | 21.50 | 50578 | 10546 | 5.12% |
| 2025-12-16 | 22.01 | 21.31 | -0.96 | -4.31% | 21.29 | 22.15 | 42974 | 9301 | 4.35% |
| 2025-12-15 | 22.20 | 22.27 | -0.24 | -1.07% | 21.88 | 22.78 | 33561 | 7464 | 3.40% |
| 2025-12-12 | 22.70 | 22.51 | -0.29 | -1.27% | 22.47 | 22.97 | 43472 | 9856 | 4.40% |
| 2025-12-11 | 22.82 | 22.80 | -0.03 | -0.13% | 22.40 | 23.20 | 53564 | 12185 | 5.42% |
| 2025-12-10 | 23.15 | 22.83 | -0.48 | -2.06% | 22.61 | 23.21 | 44237 | 10115 | 4.48% |
| 2025-12-09 | 23.14 | 23.31 | 0.00 | 0.00% | 22.90 | 23.95 | 54740 | 12829 | 5.54% |
| 2025-12-08 | 23.00 | 23.31 | 0.40 | 1.75% | 22.87 | 23.65 | 59062 | 13719 | 5.98% |
| 2025-12-05 | 22.46 | 22.91 | 0.42 | 1.87% | 22.06 | 22.93 | 53425 | 12074 | 5.41% |
| 2025-12-04 | 23.60 | 22.49 | -1.11 | -4.70% | 22.44 | 23.95 | 80053 | 18222 | 8.11% |
| 2025-12-03 | 24.75 | 23.60 | -1.29 | -5.18% | 23.36 | 24.75 | 86482 | 20615 | 8.76% |
| 2025-12-02 | 24.50 | 24.89 | 0.26 | 1.06% | 23.56 | 25.53 | 105055 | 25679 | 10.64% |
| 2025-12-01 | 24.98 | 24.63 | 0.02 | 0.08% | 24.41 | 25.35 | 84573 | 21023 | 8.56% |
| 2025-11-28 | 24.78 | 24.61 | -0.32 | -1.28% | 24.00 | 24.84 | 84438 | 20623 | 8.55% |
| 2025-11-27 | 25.28 | 24.93 | -0.62 | -2.43% | 24.85 | 25.58 | 107485 | 27057 | 10.88% |
| 2025-11-26 | 26.01 | 25.55 | -1.32 | -4.91% | 25.41 | 26.55 | 172808 | 44812 | 17.50% |
| 2025-11-25 | 25.77 | 26.87 | 1.36 | 5.33% | 25.30 | 27.50 | 260013 | 68710 | 26.33% |
| 2025-11-24 | 25.03 | 25.51 | 0.49 | 1.96% | 24.52 | 25.79 | 219130 | 55288 | 22.19% |
| 2025-11-21 | 25.37 | 25.02 | -0.92 | -3.55% | 24.71 | 26.80 | 300417 | 76778 | 30.42% |
| 2025-11-20 | 24.03 | 25.94 | 3.24 | 14.27% | 22.95 | 27.24 | 353336 | 92394 | 35.78% |
| 2025-11-19 | 23.63 | 22.70 | -1.52 | -6.28% | 22.68 | 23.77 | 76234 | 17613 | 7.72% |
| 2025-11-18 | 24.19 | 24.22 | -0.21 | -0.86% | 24.08 | 24.60 | 51535 | 12528 | 5.22% |
| 2025-11-17 | 24.13 | 24.43 | 0.30 | 1.24% | 23.90 | 24.88 | 73640 | 17995 | 7.46% |
| 2025-11-14 | 24.00 | 24.13 | -0.12 | -0.49% | 23.88 | 24.45 | 58140 | 14059 | 5.89% |
| 2025-11-13 | 23.86 | 24.25 | 0.42 | 1.76% | 23.52 | 24.66 | 81721 | 19756 | 8.27% |
| 2025-11-12 | 24.09 | 23.83 | -0.26 | -1.08% | 23.51 | 24.18 | 66159 | 15735 | 6.70% |
| 2025-11-11 | 24.95 | 24.09 | 0.07 | 0.29% | 23.60 | 24.95 | 113744 | 27430 | 11.52% |
| 2025-11-10 | 22.30 | 24.02 | 1.86 | 8.39% | 22.30 | 25.20 | 167589 | 40349 | 16.97% |
| 2025-11-07 | 22.42 | 22.16 | -0.30 | -1.34% | 22.13 | 22.42 | 23007 | 5114 | 2.33% |
| 2025-11-06 | 22.63 | 22.46 | -0.23 | -1.01% | 22.38 | 22.68 | 21583 | 4855 | 2.19% |
| 2025-11-05 | 22.73 | 22.69 | -0.26 | -1.13% | 22.52 | 23.10 | 24835 | 5646 | 2.51% |
| 2025-11-04 | 22.80 | 22.95 | 0.00 | 0.00% | 22.60 | 23.01 | 25168 | 5727 | 2.55% |
| 2025-11-03 | 22.71 | 22.95 | 0.36 | 1.59% | 22.58 | 22.97 | 26243 | 5984 | 2.66% |
| 2025-10-31 | 22.05 | 22.59 | 0.47 | 2.12% | 22.05 | 22.74 | 39660 | 8932 | 4.02% |
| 2025-10-30 | 23.00 | 22.12 | -1.39 | -5.91% | 22.10 | 23.00 | 63038 | 14158 | 6.38% |
| 2025-10-29 | 23.74 | 23.51 | -0.38 | -1.59% | 23.33 | 23.74 | 37184 | 8736 | 3.76% |
| 2025-10-28 | 23.28 | 23.89 | 0.41 | 1.75% | 23.13 | 23.97 | 58344 | 13828 | 5.91% |
| 2025-10-27 | 23.45 | 23.48 | 0.05 | 0.21% | 23.21 | 23.59 | 31482 | 7365 | 3.19% |