| 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 | 23.22 | 23.40 | 0.59 | 2.59% | 22.91 | 23.40 | 37323 | 8666 | 4.43% |
| 2026-02-02 | 23.45 | 22.81 | -0.48 | -2.06% | 22.79 | 23.54 | 35708 | 8253 | 4.24% |
| 2026-01-30 | 23.80 | 23.29 | -0.57 | -2.39% | 23.01 | 23.98 | 49476 | 11540 | 5.87% |
| 2026-01-29 | 24.10 | 23.86 | -0.24 | -1.00% | 23.51 | 24.77 | 55757 | 13456 | 6.62% |
| 2026-01-28 | 24.75 | 24.10 | -0.61 | -2.47% | 24.03 | 24.95 | 44433 | 10802 | 5.27% |
| 2026-01-27 | 25.17 | 24.71 | -0.45 | -1.79% | 23.95 | 25.22 | 62298 | 15244 | 7.40% |
| 2026-01-26 | 26.32 | 25.16 | -1.09 | -4.15% | 24.66 | 26.47 | 83576 | 21108 | 9.92% |
| 2026-01-23 | 25.51 | 26.25 | 0.75 | 2.94% | 25.17 | 26.25 | 76960 | 19872 | 9.14% |
| 2026-01-22 | 25.13 | 25.50 | 0.24 | 0.95% | 25.02 | 25.78 | 53865 | 13735 | 6.39% |
| 2026-01-21 | 25.13 | 25.26 | 0.02 | 0.08% | 24.91 | 25.92 | 51000 | 12941 | 6.05% |
| 2026-01-20 | 26.45 | 25.24 | -1.18 | -4.47% | 24.95 | 26.73 | 99896 | 25542 | 11.86% |
| 2026-01-19 | 26.42 | 26.42 | -0.43 | -1.60% | 26.00 | 27.10 | 100824 | 26795 | 11.97% |
| 2026-01-16 | 28.50 | 26.85 | -1.52 | -5.36% | 26.52 | 30.27 | 184406 | 52057 | 21.89% |
| 2026-01-15 | 27.40 | 28.37 | 0.49 | 1.76% | 26.90 | 29.18 | 194496 | 55037 | 23.09% |
| 2026-01-14 | 27.39 | 27.88 | 1.75 | 6.70% | 27.39 | 30.26 | 242926 | 69444 | 28.84% |
| 2026-01-13 | 26.91 | 26.13 | -0.77 | -2.86% | 25.52 | 27.30 | 149684 | 39360 | 17.77% |
| 2026-01-12 | 25.11 | 26.90 | 2.36 | 9.62% | 25.11 | 26.93 | 153293 | 40254 | 18.20% |
| 2026-01-09 | 23.73 | 24.54 | 0.82 | 3.46% | 23.70 | 24.54 | 73628 | 17813 | 8.74% |
| 2026-01-08 | 23.31 | 23.72 | 0.52 | 2.24% | 23.11 | 23.85 | 44932 | 10593 | 5.33% |
| 2026-01-07 | 23.28 | 23.20 | -0.19 | -0.81% | 22.97 | 23.38 | 30025 | 6951 | 3.56% |
| 2026-01-06 | 23.18 | 23.39 | 0.22 | 0.95% | 22.92 | 23.55 | 32878 | 7662 | 3.90% |
| 2026-01-05 | 23.23 | 23.17 | 0.30 | 1.31% | 22.75 | 23.41 | 38920 | 8990 | 4.62% |
| 2025-12-31 | 22.35 | 22.87 | 0.52 | 2.33% | 22.22 | 23.05 | 34529 | 7832 | 4.10% |
| 2025-12-30 | 22.50 | 22.35 | -0.31 | -1.37% | 22.23 | 22.73 | 23656 | 5309 | 2.81% |
| 2025-12-29 | 22.68 | 22.66 | -0.03 | -0.13% | 22.40 | 22.85 | 20714 | 4681 | 2.46% |
| 2025-12-26 | 22.88 | 22.69 | -0.16 | -0.70% | 22.49 | 23.00 | 23687 | 5395 | 2.81% |
| 2025-12-25 | 22.25 | 22.85 | 0.58 | 2.60% | 22.20 | 23.05 | 34675 | 7882 | 4.12% |
| 2025-12-24 | 21.82 | 22.27 | 0.34 | 1.55% | 21.70 | 22.34 | 22062 | 4890 | 2.62% |
| 2025-12-23 | 22.52 | 21.93 | -0.60 | -2.66% | 21.81 | 22.59 | 29379 | 6487 | 3.49% |
| 2025-12-22 | 22.59 | 22.53 | -0.09 | -0.40% | 22.44 | 22.79 | 24402 | 5512 | 2.90% |
| 2025-12-19 | 22.76 | 22.62 | -0.21 | -0.92% | 22.50 | 23.40 | 32568 | 7403 | 3.87% |
| 2025-12-18 | 21.38 | 22.83 | 1.31 | 6.09% | 21.23 | 23.08 | 64285 | 14445 | 7.63% |
| 2025-12-17 | 21.88 | 21.52 | -0.40 | -1.82% | 20.95 | 22.39 | 43366 | 9290 | 5.15% |
| 2025-12-16 | 22.44 | 21.92 | -0.60 | -2.66% | 21.58 | 22.56 | 40958 | 9016 | 4.86% |
| 2025-12-15 | 22.20 | 22.52 | 0.20 | 0.90% | 21.77 | 22.83 | 39426 | 8840 | 4.68% |
| 2025-12-12 | 22.61 | 22.32 | -0.43 | -1.89% | 22.20 | 23.32 | 51025 | 11607 | 6.06% |
| 2025-12-11 | 23.20 | 22.75 | -0.45 | -1.94% | 22.69 | 23.43 | 27699 | 6350 | 3.29% |
| 2025-12-10 | 23.50 | 23.20 | -0.38 | -1.61% | 23.08 | 23.85 | 31518 | 7370 | 3.74% |
| 2025-12-09 | 23.89 | 23.58 | -0.04 | -0.17% | 23.53 | 24.08 | 41246 | 9810 | 4.90% |
| 2025-12-08 | 23.60 | 23.62 | 0.30 | 1.29% | 23.56 | 24.56 | 54836 | 13099 | 6.51% |
| 2025-12-05 | 22.71 | 23.32 | 0.70 | 3.09% | 22.42 | 23.38 | 51869 | 11943 | 6.16% |
| 2025-12-04 | 23.06 | 22.62 | -0.53 | -2.29% | 22.52 | 23.72 | 48610 | 11079 | 5.77% |
| 2025-12-03 | 23.41 | 23.15 | -0.36 | -1.53% | 22.41 | 23.99 | 75637 | 17460 | 8.98% |
| 2025-12-02 | 23.83 | 23.51 | -0.28 | -1.18% | 23.36 | 23.86 | 37491 | 8843 | 4.45% |
| 2025-12-01 | 24.12 | 23.79 | -0.08 | -0.34% | 23.67 | 24.46 | 66478 | 15930 | 7.89% |
| 2025-11-28 | 22.81 | 23.87 | 1.06 | 4.65% | 22.70 | 24.40 | 91732 | 21738 | 10.89% |
| 2025-11-27 | 23.52 | 22.81 | -0.80 | -3.39% | 22.81 | 23.55 | 53980 | 12426 | 6.41% |
| 2025-11-26 | 24.20 | 23.61 | -0.75 | -3.08% | 23.54 | 24.28 | 56955 | 13576 | 6.76% |
| 2025-11-25 | 24.53 | 24.36 | -0.51 | -2.05% | 24.25 | 24.68 | 84823 | 20759 | 10.07% |
| 2025-11-24 | 24.50 | 24.87 | 0.72 | 2.98% | 24.09 | 25.03 | 113531 | 27800 | 13.48% |
| 2025-11-21 | 22.92 | 24.15 | 0.80 | 3.43% | 22.23 | 25.00 | 112382 | 26686 | 13.34% |
| 2025-11-20 | 22.96 | 23.35 | 0.32 | 1.39% | 22.44 | 23.64 | 41058 | 9500 | 4.87% |
| 2025-11-19 | 23.16 | 23.03 | -0.11 | -0.48% | 22.64 | 23.39 | 26394 | 6078 | 3.13% |
| 2025-11-18 | 23.21 | 23.14 | -0.13 | -0.56% | 22.91 | 23.26 | 20884 | 4823 | 2.48% |
| 2025-11-17 | 22.89 | 23.27 | 0.47 | 2.06% | 22.89 | 23.42 | 27831 | 6465 | 3.30% |
| 2025-11-14 | 22.75 | 22.80 | 0.05 | 0.22% | 22.63 | 23.11 | 16851 | 3862 | 2.00% |
| 2025-11-13 | 22.60 | 22.75 | 0.11 | 0.49% | 22.48 | 22.86 | 13291 | 3021 | 1.58% |
| 2025-11-12 | 22.92 | 22.64 | -0.26 | -1.14% | 22.43 | 22.96 | 18642 | 4214 | 2.21% |
| 2025-11-11 | 23.19 | 22.90 | -0.27 | -1.17% | 22.88 | 23.30 | 17234 | 3974 | 2.05% |
| 2025-11-10 | 23.32 | 23.17 | -0.16 | -0.69% | 23.16 | 23.46 | 16066 | 3737 | 1.91% |
| 2025-11-07 | 23.30 | 23.33 | 0.00 | 0.00% | 23.10 | 23.40 | 16116 | 3745 | 1.91% |
| 2025-11-06 | 23.68 | 23.33 | -0.37 | -1.56% | 23.26 | 23.68 | 22285 | 5210 | 2.65% |
| 2025-11-05 | 23.70 | 23.70 | -0.10 | -0.42% | 23.56 | 23.90 | 16519 | 3919 | 1.96% |
| 2025-11-04 | 24.03 | 23.80 | -0.18 | -0.75% | 23.66 | 24.10 | 19764 | 4704 | 2.35% |
| 2025-11-03 | 23.53 | 23.98 | 0.44 | 1.87% | 23.42 | 24.03 | 35421 | 8431 | 4.20% |
| 2025-10-31 | 23.16 | 23.54 | 0.46 | 1.99% | 23.02 | 23.86 | 29070 | 6827 | 3.45% |
| 2025-10-30 | 23.35 | 23.08 | -0.35 | -1.49% | 23.00 | 23.50 | 30072 | 6988 | 3.57% |
| 2025-10-29 | 23.80 | 23.43 | -0.37 | -1.55% | 23.24 | 23.88 | 33045 | 7743 | 3.92% |
| 2025-10-28 | 23.30 | 23.80 | 0.50 | 2.15% | 23.12 | 24.14 | 46490 | 11066 | 5.52% |
| 2025-10-27 | 22.82 | 23.30 | 0.62 | 2.73% | 22.60 | 23.57 | 40612 | 9392 | 4.82% |