| 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 | 23.88 | 24.07 | 0.23 | 0.96% | 23.71 | 24.22 | 13947 | 3345 | 0.55% |
| 2026-02-02 | 24.65 | 23.84 | -0.75 | -3.05% | 23.84 | 24.65 | 16199 | 3926 | 0.64% |
| 2026-01-30 | 24.30 | 24.59 | 0.06 | 0.24% | 24.23 | 24.68 | 13233 | 3239 | 0.52% |
| 2026-01-29 | 24.41 | 24.53 | -0.01 | -0.04% | 24.10 | 24.73 | 19825 | 4852 | 0.78% |
| 2026-01-28 | 25.30 | 24.54 | -0.72 | -2.85% | 24.40 | 25.30 | 30912 | 7652 | 1.21% |
| 2026-01-27 | 25.90 | 25.26 | -0.84 | -3.22% | 25.00 | 26.10 | 37918 | 9603 | 1.49% |
| 2026-01-26 | 26.60 | 26.10 | -0.88 | -3.26% | 26.08 | 26.85 | 34305 | 9031 | 1.35% |
| 2026-01-23 | 26.55 | 26.98 | 0.44 | 1.66% | 26.31 | 27.57 | 43215 | 11607 | 1.70% |
| 2026-01-22 | 26.72 | 26.54 | -0.28 | -1.04% | 26.47 | 26.85 | 20667 | 5491 | 0.81% |
| 2026-01-21 | 26.51 | 26.82 | 0.00 | 0.00% | 26.41 | 26.89 | 21198 | 5663 | 0.83% |
| 2026-01-20 | 27.30 | 26.82 | -0.48 | -1.76% | 26.50 | 27.32 | 40213 | 10761 | 1.58% |
| 2026-01-19 | 26.28 | 27.30 | 1.12 | 4.28% | 26.19 | 27.30 | 55512 | 14928 | 2.18% |
| 2026-01-16 | 26.10 | 26.18 | 0.07 | 0.27% | 26.00 | 26.47 | 32054 | 8399 | 1.26% |
| 2026-01-15 | 26.60 | 26.11 | -1.10 | -4.04% | 26.08 | 26.82 | 62423 | 16434 | 2.45% |
| 2026-01-14 | 27.97 | 27.21 | 0.01 | 0.04% | 26.90 | 29.13 | 102890 | 28894 | 4.04% |
| 2026-01-13 | 26.45 | 27.20 | 0.85 | 3.23% | 26.02 | 27.33 | 79859 | 21475 | 3.13% |
| 2026-01-12 | 26.47 | 26.35 | 0.00 | 0.00% | 26.08 | 26.49 | 41579 | 10911 | 1.63% |
| 2026-01-09 | 26.30 | 26.35 | -0.11 | -0.42% | 26.05 | 26.64 | 39915 | 10485 | 1.57% |
| 2026-01-08 | 26.15 | 26.46 | 0.31 | 1.19% | 26.00 | 26.46 | 40932 | 10744 | 1.61% |
| 2026-01-07 | 26.35 | 26.15 | -0.17 | -0.65% | 25.97 | 26.50 | 39297 | 10264 | 1.54% |
| 2026-01-06 | 26.35 | 26.32 | -0.17 | -0.64% | 26.06 | 26.64 | 54814 | 14426 | 2.15% |
| 2026-01-05 | 26.77 | 26.49 | -0.42 | -1.56% | 26.28 | 26.93 | 64678 | 17122 | 2.54% |
| 2025-12-31 | 27.49 | 26.91 | -0.68 | -2.46% | 26.88 | 27.66 | 61224 | 16574 | 2.40% |
| 2025-12-30 | 26.88 | 27.59 | 2.07 | 8.11% | 26.70 | 28.89 | 135417 | 37672 | 5.31% |
| 2025-12-29 | 26.12 | 25.52 | -0.73 | -2.78% | 25.49 | 26.12 | 37505 | 9637 | 1.47% |
| 2025-12-26 | 26.70 | 26.25 | -0.74 | -2.74% | 26.08 | 26.94 | 44062 | 11613 | 1.73% |
| 2025-12-25 | 26.55 | 26.99 | 0.75 | 2.86% | 26.35 | 27.35 | 50300 | 13508 | 1.97% |
| 2025-12-24 | 26.24 | 26.24 | -0.13 | -0.49% | 25.94 | 26.59 | 31552 | 8261 | 1.24% |
| 2025-12-23 | 26.60 | 26.37 | -0.15 | -0.57% | 26.25 | 26.98 | 49359 | 13140 | 1.94% |
| 2025-12-22 | 26.38 | 26.52 | 0.36 | 1.38% | 25.95 | 26.98 | 64137 | 16965 | 2.52% |
| 2025-12-19 | 25.19 | 26.16 | 0.97 | 3.85% | 25.11 | 26.38 | 52256 | 13512 | 2.05% |
| 2025-12-18 | 25.52 | 25.19 | -0.66 | -2.55% | 25.15 | 25.83 | 36141 | 9201 | 1.42% |
| 2025-12-17 | 25.99 | 25.85 | -0.15 | -0.58% | 25.60 | 26.46 | 54178 | 14040 | 2.13% |
| 2025-12-16 | 24.55 | 26.00 | 1.39 | 5.65% | 24.55 | 26.94 | 102495 | 26802 | 4.02% |
| 2025-12-15 | 25.35 | 24.61 | -0.79 | -3.11% | 24.56 | 25.50 | 28673 | 7143 | 1.12% |
| 2025-12-12 | 24.73 | 25.40 | 0.56 | 2.25% | 24.66 | 25.63 | 39472 | 10004 | 1.55% |
| 2025-12-11 | 24.54 | 24.84 | 0.21 | 0.85% | 24.53 | 25.30 | 26318 | 6579 | 1.03% |
| 2025-12-10 | 24.32 | 24.63 | 0.13 | 0.53% | 24.09 | 24.84 | 16374 | 4000 | 0.64% |
| 2025-12-09 | 24.45 | 24.50 | 0.05 | 0.20% | 24.34 | 25.14 | 28669 | 7111 | 1.12% |
| 2025-12-08 | 24.55 | 24.45 | -0.06 | -0.24% | 24.38 | 24.67 | 19522 | 4772 | 0.77% |
| 2025-12-05 | 24.38 | 24.51 | 0.06 | 0.25% | 24.18 | 24.54 | 14863 | 3622 | 0.58% |
| 2025-12-04 | 24.63 | 24.45 | -0.19 | -0.77% | 24.28 | 24.65 | 14150 | 3462 | 0.56% |
| 2025-12-03 | 24.93 | 24.64 | -0.26 | -1.04% | 24.56 | 25.36 | 22903 | 5690 | 0.90% |
| 2025-12-02 | 24.31 | 24.90 | 0.52 | 2.13% | 24.15 | 25.48 | 40734 | 10205 | 1.60% |
| 2025-12-01 | 24.33 | 24.38 | 0.05 | 0.21% | 24.08 | 24.60 | 24443 | 5943 | 0.96% |
| 2025-11-28 | 24.60 | 24.33 | -0.55 | -2.21% | 24.23 | 24.90 | 28682 | 7000 | 1.13% |
| 2025-11-27 | 23.81 | 24.88 | 0.82 | 3.41% | 23.74 | 25.11 | 51532 | 12692 | 2.02% |
| 2025-11-26 | 23.10 | 24.06 | 1.01 | 4.38% | 23.05 | 24.47 | 40805 | 9700 | 1.60% |
| 2025-11-25 | 22.82 | 23.05 | 0.34 | 1.50% | 22.71 | 23.37 | 13450 | 3113 | 0.53% |
| 2025-11-24 | 22.62 | 22.71 | 0.12 | 0.53% | 22.50 | 22.99 | 13012 | 2953 | 0.51% |
| 2025-11-21 | 23.23 | 22.59 | -0.80 | -3.42% | 22.55 | 23.45 | 16053 | 3672 | 0.63% |
| 2025-11-20 | 23.82 | 23.39 | -0.35 | -1.47% | 23.25 | 23.88 | 11482 | 2700 | 0.45% |
| 2025-11-19 | 24.15 | 23.74 | -0.42 | -1.74% | 23.73 | 24.18 | 13670 | 3260 | 0.54% |
| 2025-11-18 | 24.25 | 24.16 | -0.04 | -0.17% | 23.73 | 24.26 | 19687 | 4730 | 0.77% |
| 2025-11-17 | 24.20 | 24.20 | -0.08 | -0.33% | 24.03 | 24.35 | 10754 | 2598 | 0.42% |
| 2025-11-14 | 24.30 | 24.28 | -0.07 | -0.29% | 24.08 | 24.73 | 21515 | 5267 | 0.84% |
| 2025-11-13 | 24.03 | 24.35 | 0.29 | 1.21% | 23.72 | 24.35 | 19647 | 4728 | 2.96% |
| 2025-11-12 | 24.13 | 24.06 | -0.11 | -0.46% | 23.85 | 24.43 | 17011 | 4105 | 2.57% |
| 2025-11-11 | 24.45 | 24.17 | -0.33 | -1.35% | 24.02 | 24.45 | 27739 | 6721 | 4.18% |
| 2025-11-10 | 25.06 | 24.50 | -0.21 | -0.85% | 24.29 | 25.09 | 22777 | 5580 | 3.44% |
| 2025-11-07 | 25.20 | 24.71 | -0.64 | -2.52% | 24.67 | 25.34 | 27071 | 6768 | 4.08% |
| 2025-11-06 | 25.51 | 25.35 | -0.28 | -1.09% | 25.20 | 25.64 | 25316 | 6417 | 3.82% |
| 2025-11-05 | 25.26 | 25.63 | 0.16 | 0.63% | 25.14 | 25.70 | 15465 | 3943 | 2.33% |
| 2025-11-04 | 25.88 | 25.47 | -0.36 | -1.39% | 25.34 | 25.88 | 18084 | 4622 | 2.73% |
| 2025-11-03 | 25.75 | 25.83 | 0.08 | 0.31% | 25.52 | 25.88 | 24291 | 6246 | 3.66% |
| 2025-10-31 | 25.27 | 25.75 | 0.48 | 1.90% | 25.03 | 26.37 | 42438 | 10906 | 6.40% |
| 2025-10-30 | 26.20 | 25.27 | -0.93 | -3.55% | 25.25 | 26.30 | 44511 | 11404 | 6.71% |
| 2025-10-29 | 25.52 | 26.20 | 0.70 | 2.75% | 25.03 | 26.43 | 63880 | 16352 | 9.63% |
| 2025-10-28 | 26.96 | 25.50 | -3.18 | -11.09% | 25.22 | 26.99 | 108182 | 28236 | 16.32% |
| 2025-10-27 | 27.75 | 28.68 | 1.85 | 6.90% | 27.50 | 29.17 | 96614 | 27598 | 14.57% |