| 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 | 24.46 | 24.69 | 0.49 | 2.02% | 24.13 | 24.69 | 18225 | 4469 | 2.86% |
| 2026-02-02 | 24.30 | 24.20 | -0.24 | -0.98% | 24.08 | 24.68 | 17608 | 4301 | 2.76% |
| 2026-01-30 | 24.00 | 24.44 | 0.25 | 1.03% | 23.71 | 24.57 | 23390 | 5658 | 3.66% |
| 2026-01-29 | 24.63 | 24.19 | -0.43 | -1.75% | 24.06 | 24.79 | 28122 | 6869 | 4.41% |
| 2026-01-28 | 25.16 | 24.62 | -0.58 | -2.30% | 24.57 | 25.24 | 27024 | 6685 | 4.23% |
| 2026-01-27 | 25.24 | 25.20 | -0.35 | -1.37% | 24.35 | 25.50 | 36706 | 9129 | 5.75% |
| 2026-01-26 | 25.41 | 25.55 | -0.02 | -0.08% | 25.28 | 25.86 | 41124 | 10501 | 6.44% |
| 2026-01-23 | 25.23 | 25.57 | 0.53 | 2.12% | 25.17 | 25.82 | 45608 | 11635 | 7.15% |
| 2026-01-22 | 25.23 | 25.04 | -0.18 | -0.71% | 24.94 | 25.40 | 24736 | 6196 | 3.88% |
| 2026-01-21 | 24.72 | 25.22 | 0.33 | 1.33% | 24.62 | 25.27 | 33852 | 8502 | 5.30% |
| 2026-01-20 | 24.85 | 24.89 | 0.03 | 0.12% | 24.57 | 25.16 | 25575 | 6359 | 4.01% |
| 2026-01-19 | 24.72 | 24.86 | -0.18 | -0.72% | 24.72 | 25.05 | 23011 | 5726 | 3.61% |
| 2026-01-16 | 24.76 | 25.04 | 0.30 | 1.21% | 24.61 | 25.08 | 36167 | 9008 | 5.67% |
| 2026-01-15 | 24.60 | 24.74 | -0.12 | -0.48% | 24.38 | 24.88 | 32908 | 8089 | 5.16% |
| 2026-01-14 | 25.36 | 24.86 | -0.16 | -0.64% | 24.55 | 25.60 | 55129 | 13839 | 8.64% |
| 2026-01-13 | 25.01 | 25.02 | 0.09 | 0.36% | 24.39 | 25.68 | 64115 | 16077 | 10.05% |
| 2026-01-12 | 25.21 | 24.93 | 0.73 | 3.02% | 24.65 | 26.26 | 76413 | 19176 | 11.97% |
| 2026-01-09 | 24.08 | 24.20 | 0.13 | 0.54% | 23.85 | 24.27 | 52536 | 12661 | 8.23% |
| 2026-01-08 | 23.12 | 24.07 | 0.89 | 3.84% | 23.10 | 25.37 | 73810 | 17966 | 11.56% |
| 2026-01-07 | 23.30 | 23.18 | -0.15 | -0.64% | 23.05 | 23.39 | 25150 | 5839 | 3.94% |
| 2026-01-06 | 23.48 | 23.33 | -0.08 | -0.34% | 23.07 | 23.48 | 30949 | 7197 | 4.85% |
| 2026-01-05 | 23.30 | 23.41 | 0.09 | 0.39% | 23.08 | 23.41 | 38644 | 8974 | 6.05% |
| 2025-12-31 | 23.68 | 23.32 | -0.23 | -0.98% | 23.18 | 23.70 | 33602 | 7839 | 5.26% |
| 2025-12-30 | 22.90 | 23.55 | 0.58 | 2.53% | 22.73 | 23.78 | 53391 | 12498 | 8.37% |
| 2025-12-29 | 22.91 | 22.97 | -0.04 | -0.17% | 22.53 | 23.15 | 31813 | 7266 | 4.98% |
| 2025-12-26 | 23.29 | 23.01 | -0.32 | -1.37% | 22.97 | 23.70 | 51058 | 11887 | 8.00% |
| 2025-12-25 | 21.98 | 23.33 | 1.47 | 6.72% | 21.90 | 23.86 | 68002 | 15594 | 10.65% |
| 2025-12-24 | 21.64 | 21.86 | 0.35 | 1.63% | 21.35 | 21.95 | 15258 | 3319 | 2.39% |
| 2025-12-23 | 21.65 | 21.51 | -0.20 | -0.92% | 21.43 | 21.73 | 11557 | 2489 | 1.81% |
| 2025-12-22 | 21.47 | 21.71 | 0.31 | 1.45% | 21.42 | 21.88 | 20831 | 4528 | 3.26% |
| 2025-12-19 | 21.10 | 21.40 | 0.31 | 1.47% | 21.10 | 21.46 | 17954 | 3835 | 2.81% |
| 2025-12-18 | 20.77 | 21.09 | 0.16 | 0.76% | 20.72 | 21.25 | 16956 | 3579 | 2.66% |
| 2025-12-17 | 20.99 | 20.93 | 0.13 | 0.63% | 20.46 | 21.04 | 20697 | 4290 | 3.24% |
| 2025-12-16 | 21.05 | 20.80 | -0.27 | -1.28% | 20.77 | 21.20 | 15315 | 3199 | 2.40% |
| 2025-12-15 | 21.11 | 21.07 | -0.17 | -0.80% | 21.00 | 21.41 | 18995 | 4015 | 2.98% |
| 2025-12-12 | 21.51 | 21.24 | -0.28 | -1.30% | 21.20 | 21.69 | 26580 | 5707 | 4.16% |
| 2025-12-11 | 22.19 | 21.52 | -0.60 | -2.71% | 21.49 | 22.19 | 21880 | 4754 | 3.43% |
| 2025-12-10 | 22.07 | 22.12 | -0.02 | -0.09% | 21.90 | 22.23 | 14445 | 3187 | 2.26% |
| 2025-12-09 | 22.34 | 22.14 | -0.33 | -1.47% | 22.06 | 22.65 | 17563 | 3914 | 2.75% |
| 2025-12-08 | 22.52 | 22.47 | 0.07 | 0.31% | 22.20 | 22.55 | 18161 | 4066 | 2.85% |
| 2025-12-05 | 21.96 | 22.40 | 0.44 | 2.00% | 21.79 | 22.42 | 16294 | 3611 | 2.55% |
| 2025-12-04 | 21.92 | 21.96 | 0.11 | 0.50% | 21.71 | 22.27 | 17438 | 3837 | 2.73% |
| 2025-12-03 | 22.15 | 21.85 | -0.23 | -1.04% | 21.81 | 22.27 | 14356 | 3152 | 2.25% |
| 2025-12-02 | 22.53 | 22.08 | -0.46 | -2.04% | 22.02 | 22.53 | 13570 | 3006 | 2.13% |
| 2025-12-01 | 22.32 | 22.54 | 0.22 | 0.99% | 22.25 | 22.60 | 16127 | 3622 | 2.53% |
| 2025-11-28 | 22.03 | 22.32 | 0.31 | 1.41% | 21.75 | 22.35 | 14455 | 3198 | 2.26% |
| 2025-11-27 | 21.99 | 22.01 | 0.03 | 0.14% | 21.85 | 22.18 | 16001 | 3526 | 2.51% |
| 2025-11-26 | 22.12 | 21.98 | -0.14 | -0.63% | 21.92 | 22.48 | 16532 | 3668 | 2.59% |
| 2025-11-25 | 22.06 | 22.12 | 0.14 | 0.64% | 22.06 | 22.58 | 19887 | 4439 | 3.12% |
| 2025-11-24 | 21.98 | 21.98 | 0.18 | 0.83% | 21.30 | 22.11 | 33996 | 7377 | 5.33% |
| 2025-11-21 | 22.50 | 21.80 | -0.78 | -3.45% | 21.66 | 22.72 | 25973 | 5739 | 4.07% |
| 2025-11-20 | 22.93 | 22.58 | -0.35 | -1.53% | 22.40 | 23.18 | 25280 | 5736 | 3.96% |
| 2025-11-19 | 23.46 | 22.93 | -0.59 | -2.51% | 22.88 | 23.79 | 28662 | 6636 | 4.49% |
| 2025-11-18 | 23.34 | 23.52 | 0.18 | 0.77% | 23.13 | 23.88 | 42562 | 10008 | 6.67% |
| 2025-11-17 | 23.00 | 23.34 | -1.87 | -7.42% | 22.40 | 23.96 | 87405 | 20196 | 13.69% |
| 2025-11-14 | 25.06 | 25.21 | 0.14 | 0.56% | 24.88 | 25.48 | 14310 | 3620 | 2.24% |
| 2025-11-13 | 25.04 | 25.07 | 0.04 | 0.16% | 24.82 | 25.18 | 10569 | 2648 | 1.66% |
| 2025-11-12 | 25.25 | 25.10 | -0.15 | -0.59% | 25.00 | 25.43 | 11940 | 3003 | 1.87% |
| 2025-11-11 | 25.56 | 25.25 | -0.15 | -0.59% | 25.21 | 25.56 | 13760 | 3488 | 2.16% |
| 2025-11-10 | 25.40 | 25.40 | 0.08 | 0.32% | 25.25 | 25.56 | 11005 | 2790 | 1.72% |
| 2025-11-07 | 25.52 | 25.32 | -0.32 | -1.25% | 25.28 | 25.66 | 14382 | 3654 | 2.25% |
| 2025-11-06 | 25.70 | 25.64 | 0.12 | 0.47% | 25.35 | 25.88 | 14488 | 3711 | 2.27% |
| 2025-11-05 | 25.47 | 25.52 | -0.16 | -0.62% | 25.29 | 25.78 | 12377 | 3161 | 1.94% |
| 2025-11-04 | 26.13 | 25.68 | -0.46 | -1.76% | 25.42 | 26.13 | 14881 | 3829 | 2.33% |
| 2025-11-03 | 25.79 | 26.14 | 0.45 | 1.75% | 25.58 | 26.15 | 21781 | 5661 | 3.41% |
| 2025-10-31 | 25.35 | 25.69 | 0.34 | 1.34% | 25.30 | 25.92 | 16774 | 4313 | 2.63% |
| 2025-10-30 | 25.70 | 25.35 | -0.46 | -1.78% | 25.30 | 25.86 | 15688 | 4007 | 2.46% |
| 2025-10-29 | 25.97 | 25.81 | -0.03 | -0.12% | 25.51 | 25.99 | 16709 | 4294 | 2.62% |
| 2025-10-28 | 25.77 | 25.84 | -0.09 | -0.35% | 25.66 | 26.00 | 19864 | 5133 | 3.11% |
| 2025-10-27 | 25.96 | 25.93 | 0.28 | 1.09% | 25.53 | 26.00 | 20652 | 5334 | 3.24% |