| 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 | 23.10 | 23.42 | 0.61 | 2.67% | 22.81 | 23.90 | 42599 | 9931 | 2.67% |
| 2026-02-02 | 24.38 | 22.81 | -2.29 | -9.12% | 22.68 | 25.00 | 68335 | 16059 | 4.29% |
| 2026-01-30 | 24.42 | 25.10 | 0.61 | 2.49% | 24.00 | 25.41 | 57841 | 14392 | 3.63% |
| 2026-01-29 | 24.05 | 24.49 | 0.32 | 1.32% | 24.05 | 24.98 | 40702 | 9989 | 2.55% |
| 2026-01-28 | 23.85 | 24.17 | 0.29 | 1.21% | 23.55 | 24.39 | 30529 | 7344 | 1.92% |
| 2026-01-27 | 24.00 | 23.88 | -0.28 | -1.16% | 23.28 | 24.10 | 28511 | 6737 | 1.79% |
| 2026-01-26 | 24.06 | 24.16 | 0.28 | 1.17% | 23.61 | 24.92 | 45942 | 11116 | 2.88% |
| 2026-01-23 | 24.02 | 23.88 | -0.02 | -0.08% | 23.58 | 24.08 | 22420 | 5342 | 1.41% |
| 2026-01-22 | 24.17 | 23.90 | -0.37 | -1.52% | 23.60 | 24.63 | 35718 | 8510 | 2.24% |
| 2026-01-21 | 23.54 | 24.27 | 0.85 | 3.63% | 23.26 | 24.67 | 42468 | 10187 | 2.67% |
| 2026-01-20 | 23.04 | 23.42 | 0.38 | 1.65% | 22.93 | 23.73 | 31405 | 7350 | 1.97% |
| 2026-01-19 | 22.49 | 23.04 | 0.53 | 2.35% | 22.49 | 23.14 | 22051 | 5045 | 1.38% |
| 2026-01-16 | 22.43 | 22.51 | 0.18 | 0.81% | 22.16 | 22.53 | 16491 | 3685 | 1.03% |
| 2026-01-15 | 22.09 | 22.33 | 0.25 | 1.13% | 21.92 | 22.45 | 20697 | 4607 | 1.30% |
| 2026-01-14 | 22.32 | 22.08 | -0.22 | -0.99% | 21.78 | 22.60 | 28717 | 6365 | 1.80% |
| 2026-01-13 | 22.60 | 22.30 | -0.30 | -1.33% | 22.18 | 22.86 | 31691 | 7124 | 1.99% |
| 2026-01-12 | 22.31 | 22.60 | 0.43 | 1.94% | 22.04 | 22.76 | 28685 | 6464 | 1.80% |
| 2026-01-09 | 22.11 | 22.17 | 0.00 | 0.00% | 21.91 | 22.30 | 21002 | 4642 | 1.32% |
| 2026-01-08 | 21.96 | 22.17 | 0.31 | 1.42% | 21.87 | 23.00 | 30262 | 6737 | 1.90% |
| 2026-01-07 | 21.59 | 21.86 | 0.31 | 1.44% | 21.40 | 22.18 | 19283 | 4217 | 1.21% |
| 2026-01-06 | 21.64 | 21.55 | 0.00 | 0.00% | 21.55 | 21.95 | 18936 | 4119 | 1.19% |
| 2026-01-05 | 21.11 | 21.55 | 0.34 | 1.60% | 21.11 | 21.69 | 21591 | 4651 | 1.35% |
| 2025-12-31 | 21.12 | 21.21 | 0.06 | 0.28% | 20.98 | 21.37 | 13081 | 2773 | 0.82% |
| 2025-12-30 | 21.38 | 21.15 | -0.17 | -0.80% | 21.03 | 21.39 | 10406 | 2204 | 0.65% |
| 2025-12-29 | 21.44 | 21.32 | 0.00 | 0.00% | 20.97 | 21.44 | 13951 | 2962 | 0.88% |
| 2025-12-26 | 21.74 | 21.32 | -0.35 | -1.62% | 21.30 | 21.82 | 13027 | 2800 | 0.82% |
| 2025-12-25 | 21.39 | 21.67 | 0.42 | 1.98% | 21.10 | 21.71 | 14337 | 3073 | 0.90% |
| 2025-12-24 | 21.08 | 21.25 | 0.27 | 1.29% | 20.75 | 21.36 | 14214 | 3013 | 0.89% |
| 2025-12-23 | 21.09 | 20.98 | -0.13 | -0.62% | 20.81 | 21.20 | 12139 | 2548 | 0.76% |
| 2025-12-22 | 21.38 | 21.11 | 0.20 | 0.96% | 20.85 | 21.38 | 11944 | 2512 | 0.75% |
| 2025-12-19 | 20.43 | 20.91 | 0.40 | 1.95% | 20.43 | 21.02 | 13692 | 2856 | 0.86% |
| 2025-12-18 | 20.52 | 20.51 | -0.11 | -0.53% | 20.41 | 21.04 | 20682 | 4275 | 1.30% |
| 2025-12-17 | 20.38 | 20.62 | 0.47 | 2.33% | 19.96 | 20.65 | 21389 | 4350 | 1.34% |
| 2025-12-16 | 20.95 | 20.15 | -0.74 | -3.54% | 20.08 | 21.10 | 20132 | 4103 | 1.26% |
| 2025-12-15 | 20.91 | 20.89 | -0.27 | -1.28% | 20.82 | 21.18 | 11083 | 2322 | 0.70% |
| 2025-12-12 | 21.11 | 21.16 | 0.13 | 0.62% | 20.89 | 21.23 | 10492 | 2212 | 0.66% |
| 2025-12-11 | 21.40 | 21.03 | -0.27 | -1.27% | 21.00 | 21.40 | 11406 | 2414 | 0.72% |
| 2025-12-10 | 21.45 | 21.30 | -0.14 | -0.65% | 21.25 | 21.52 | 10316 | 2205 | 0.65% |
| 2025-12-09 | 21.79 | 21.44 | -0.34 | -1.56% | 21.42 | 21.96 | 12295 | 2659 | 0.77% |
| 2025-12-08 | 22.50 | 21.78 | -0.09 | -0.41% | 21.65 | 22.50 | 14689 | 3213 | 0.92% |
| 2025-12-05 | 21.62 | 21.87 | 0.14 | 0.64% | 21.45 | 21.89 | 10358 | 2249 | 0.65% |
| 2025-12-04 | 21.72 | 21.73 | -0.13 | -0.59% | 21.28 | 21.92 | 11902 | 2575 | 0.75% |
| 2025-12-03 | 22.07 | 21.86 | -0.17 | -0.77% | 21.83 | 22.15 | 10532 | 2309 | 0.66% |
| 2025-12-02 | 22.17 | 22.03 | -0.27 | -1.21% | 21.91 | 22.25 | 11319 | 2494 | 0.71% |
| 2025-12-01 | 22.63 | 22.30 | -0.17 | -0.76% | 22.18 | 22.79 | 16406 | 3674 | 1.03% |
| 2025-11-28 | 22.18 | 22.47 | 0.29 | 1.31% | 22.13 | 22.57 | 11562 | 2590 | 0.73% |
| 2025-11-27 | 22.38 | 22.18 | -0.07 | -0.31% | 22.04 | 22.43 | 15537 | 3459 | 0.97% |
| 2025-11-26 | 22.22 | 22.25 | -0.17 | -0.76% | 22.20 | 22.69 | 12762 | 2857 | 0.80% |
| 2025-11-25 | 22.53 | 22.42 | 0.22 | 0.99% | 22.19 | 22.81 | 15534 | 3501 | 0.97% |
| 2025-11-24 | 21.99 | 22.20 | 0.38 | 1.74% | 21.91 | 22.33 | 14830 | 3281 | 0.93% |
| 2025-11-21 | 22.63 | 21.82 | -0.93 | -4.09% | 21.78 | 22.86 | 23589 | 5245 | 1.48% |
| 2025-11-20 | 23.12 | 22.75 | -0.14 | -0.61% | 22.60 | 23.40 | 13945 | 3208 | 0.88% |
| 2025-11-19 | 23.27 | 22.89 | -0.38 | -1.63% | 22.60 | 23.50 | 18739 | 4302 | 1.18% |
| 2025-11-18 | 23.56 | 23.27 | -0.27 | -1.15% | 23.06 | 23.70 | 21133 | 4931 | 1.33% |
| 2025-11-17 | 24.32 | 23.54 | -0.53 | -2.20% | 23.41 | 24.32 | 26855 | 6362 | 1.69% |
| 2025-11-14 | 24.09 | 24.07 | -0.14 | -0.58% | 23.85 | 24.40 | 15602 | 3768 | 0.98% |
| 2025-11-13 | 24.20 | 24.21 | -0.10 | -0.41% | 24.09 | 24.67 | 14935 | 3638 | 0.94% |
| 2025-11-12 | 24.80 | 24.31 | -0.46 | -1.86% | 24.25 | 24.84 | 15466 | 3771 | 0.97% |
| 2025-11-11 | 24.99 | 24.77 | -0.24 | -0.96% | 24.43 | 25.24 | 23932 | 5947 | 1.50% |
| 2025-11-10 | 24.51 | 25.01 | 0.63 | 2.58% | 24.45 | 25.94 | 35985 | 9055 | 2.26% |
| 2025-11-07 | 24.44 | 24.38 | -0.12 | -0.49% | 24.20 | 24.90 | 22527 | 5529 | 1.41% |
| 2025-11-06 | 24.60 | 24.50 | -0.12 | -0.49% | 24.27 | 24.77 | 19342 | 4740 | 1.21% |
| 2025-11-05 | 24.50 | 24.62 | -0.20 | -0.81% | 24.50 | 25.20 | 32429 | 8070 | 2.04% |
| 2025-11-04 | 26.58 | 24.82 | -1.96 | -7.32% | 24.64 | 26.66 | 61183 | 15465 | 3.84% |
| 2025-11-03 | 25.45 | 26.78 | 1.53 | 6.06% | 25.05 | 26.95 | 61662 | 16130 | 3.87% |
| 2025-10-31 | 24.19 | 25.25 | 1.56 | 6.59% | 23.69 | 26.60 | 71405 | 18091 | 4.48% |
| 2025-10-30 | 23.67 | 23.69 | 0.02 | 0.08% | 23.24 | 24.55 | 33372 | 7901 | 2.09% |
| 2025-10-29 | 23.87 | 23.67 | -0.18 | -0.75% | 23.37 | 24.08 | 32076 | 7569 | 2.01% |
| 2025-10-28 | 23.19 | 23.85 | 1.12 | 4.93% | 22.91 | 24.66 | 79570 | 19060 | 4.99% |
| 2025-10-27 | 22.92 | 22.73 | -0.10 | -0.44% | 22.55 | 23.20 | 40896 | 9346 | 2.57% |