| 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 | 24.21 | 24.24 | 0.22 | 0.92% | 23.92 | 24.35 | 20314 | 4898 | 2.95% |
| 2026-02-02 | 24.59 | 24.02 | -0.71 | -2.87% | 24.00 | 24.59 | 31411 | 7633 | 4.56% |
| 2026-01-30 | 25.99 | 24.73 | -1.32 | -5.07% | 24.70 | 25.99 | 58761 | 14694 | 8.53% |
| 2026-01-29 | 27.00 | 26.05 | -0.94 | -3.48% | 26.02 | 27.00 | 80943 | 21248 | 11.75% |
| 2026-01-28 | 25.81 | 26.99 | 1.08 | 4.17% | 25.53 | 27.10 | 118188 | 31410 | 17.16% |
| 2026-01-27 | 25.42 | 25.91 | 0.40 | 1.57% | 25.30 | 26.26 | 69699 | 18000 | 10.12% |
| 2026-01-26 | 25.15 | 25.51 | 0.39 | 1.55% | 25.15 | 25.99 | 53235 | 13588 | 7.73% |
| 2026-01-23 | 24.92 | 25.12 | 0.13 | 0.52% | 24.89 | 25.36 | 28915 | 7262 | 4.20% |
| 2026-01-22 | 25.17 | 24.99 | -0.06 | -0.24% | 24.92 | 25.17 | 18153 | 4536 | 2.64% |
| 2026-01-21 | 24.80 | 25.05 | 0.19 | 0.76% | 24.63 | 25.20 | 26367 | 6591 | 3.83% |
| 2026-01-20 | 25.06 | 24.86 | -0.17 | -0.68% | 24.68 | 25.22 | 27478 | 6843 | 3.99% |
| 2026-01-19 | 24.60 | 25.03 | 0.34 | 1.38% | 24.55 | 25.05 | 25751 | 6399 | 3.74% |
| 2026-01-16 | 24.80 | 24.69 | 0.04 | 0.16% | 24.62 | 24.98 | 20804 | 5146 | 3.02% |
| 2026-01-15 | 24.93 | 24.65 | -0.36 | -1.44% | 24.60 | 25.00 | 22479 | 5565 | 3.26% |
| 2026-01-14 | 24.94 | 25.01 | 0.09 | 0.36% | 24.63 | 25.27 | 36298 | 9083 | 5.27% |
| 2026-01-13 | 25.35 | 24.92 | -0.37 | -1.46% | 24.85 | 25.48 | 45676 | 11493 | 6.63% |
| 2026-01-12 | 24.77 | 25.29 | 0.54 | 2.18% | 24.66 | 25.35 | 47658 | 11961 | 6.92% |
| 2026-01-09 | 24.98 | 24.75 | -0.02 | -0.08% | 24.48 | 25.00 | 35279 | 8712 | 5.12% |
| 2026-01-08 | 24.66 | 24.77 | 0.07 | 0.28% | 24.56 | 24.81 | 26265 | 6494 | 3.81% |
| 2026-01-07 | 24.67 | 24.70 | 0.07 | 0.28% | 24.53 | 24.90 | 25235 | 6243 | 3.66% |
| 2026-01-06 | 24.55 | 24.63 | 0.11 | 0.45% | 24.42 | 24.68 | 20268 | 4984 | 2.94% |
| 2026-01-05 | 24.20 | 24.52 | 0.34 | 1.41% | 24.20 | 24.54 | 21906 | 5351 | 3.18% |
| 2025-12-31 | 24.29 | 24.18 | 0.00 | 0.00% | 23.92 | 24.38 | 18622 | 4507 | 2.70% |
| 2025-12-30 | 24.18 | 24.18 | -0.20 | -0.82% | 24.14 | 24.37 | 15785 | 3824 | 2.29% |
| 2025-12-29 | 24.12 | 24.38 | 0.25 | 1.04% | 24.07 | 24.94 | 24288 | 5948 | 3.53% |
| 2025-12-26 | 24.40 | 24.13 | -0.18 | -0.74% | 24.08 | 24.40 | 15942 | 3860 | 2.32% |
| 2025-12-25 | 24.21 | 24.31 | 0.09 | 0.37% | 24.06 | 24.39 | 19131 | 4643 | 2.78% |
| 2025-12-24 | 23.51 | 24.22 | 0.60 | 2.54% | 23.43 | 24.35 | 26794 | 6435 | 3.89% |
| 2025-12-23 | 24.05 | 23.62 | -0.53 | -2.19% | 23.54 | 24.19 | 25741 | 6109 | 3.74% |
| 2025-12-22 | 24.00 | 24.15 | 0.19 | 0.79% | 23.96 | 24.20 | 13944 | 3365 | 2.02% |
| 2025-12-19 | 23.88 | 23.96 | 0.14 | 0.59% | 23.76 | 24.06 | 13175 | 3152 | 1.91% |
| 2025-12-18 | 23.80 | 23.82 | -0.23 | -0.96% | 23.76 | 24.34 | 19548 | 4709 | 2.84% |
| 2025-12-17 | 23.92 | 24.05 | 0.09 | 0.38% | 23.27 | 24.05 | 28950 | 6842 | 4.20% |
| 2025-12-16 | 24.23 | 23.96 | -0.40 | -1.64% | 23.89 | 24.40 | 20833 | 5006 | 3.03% |
| 2025-12-15 | 24.54 | 24.36 | -0.33 | -1.34% | 24.21 | 24.66 | 16384 | 4004 | 2.38% |
| 2025-12-12 | 24.89 | 24.69 | -0.17 | -0.68% | 24.55 | 24.99 | 19027 | 4709 | 2.76% |
| 2025-12-11 | 25.48 | 24.86 | -0.65 | -2.55% | 24.84 | 25.57 | 28361 | 7106 | 4.12% |
| 2025-12-10 | 24.91 | 25.51 | 0.59 | 2.37% | 24.73 | 25.56 | 35477 | 8985 | 5.15% |
| 2025-12-09 | 24.95 | 24.92 | -0.13 | -0.52% | 24.90 | 25.27 | 13952 | 3491 | 2.03% |
| 2025-12-08 | 25.05 | 25.05 | 0.03 | 0.12% | 25.01 | 25.26 | 15065 | 3785 | 2.19% |
| 2025-12-05 | 24.84 | 25.02 | 0.17 | 0.68% | 24.73 | 25.06 | 16991 | 4236 | 2.47% |
| 2025-12-04 | 25.00 | 24.85 | -0.33 | -1.31% | 24.80 | 25.24 | 16222 | 4040 | 2.36% |
| 2025-12-03 | 25.50 | 25.18 | -0.30 | -1.18% | 24.82 | 25.70 | 29077 | 7306 | 4.22% |
| 2025-12-02 | 26.05 | 25.48 | -0.69 | -2.64% | 25.47 | 26.05 | 27326 | 7017 | 3.97% |
| 2025-12-01 | 25.62 | 26.17 | 0.64 | 2.51% | 25.53 | 26.58 | 33852 | 8857 | 4.92% |
| 2025-11-28 | 25.74 | 25.53 | -0.34 | -1.31% | 25.38 | 25.74 | 21991 | 5623 | 3.19% |
| 2025-11-27 | 25.38 | 25.87 | 0.09 | 0.35% | 25.11 | 26.27 | 36754 | 9453 | 5.34% |
| 2025-11-26 | 25.29 | 25.78 | 0.49 | 1.94% | 25.22 | 26.88 | 45623 | 11878 | 6.63% |
| 2025-11-25 | 25.02 | 25.29 | 0.30 | 1.20% | 24.97 | 25.45 | 20090 | 5081 | 2.92% |
| 2025-11-24 | 24.87 | 24.99 | 0.27 | 1.09% | 24.67 | 25.17 | 23092 | 5753 | 3.35% |
| 2025-11-21 | 25.80 | 24.72 | -1.34 | -5.14% | 24.64 | 26.03 | 39108 | 9807 | 5.68% |
| 2025-11-20 | 25.96 | 26.06 | 0.11 | 0.42% | 25.75 | 26.30 | 24404 | 6337 | 3.54% |
| 2025-11-19 | 26.50 | 25.95 | -0.57 | -2.15% | 25.88 | 26.64 | 26167 | 6841 | 3.80% |
| 2025-11-18 | 27.43 | 26.52 | -0.92 | -3.35% | 26.43 | 27.43 | 43895 | 11775 | 6.37% |
| 2025-11-17 | 27.80 | 27.44 | -0.38 | -1.37% | 27.40 | 27.89 | 29104 | 7999 | 4.23% |
| 2025-11-14 | 28.00 | 27.82 | -0.25 | -0.89% | 27.82 | 28.25 | 21552 | 6038 | 3.13% |
| 2025-11-13 | 28.08 | 28.07 | -0.06 | -0.21% | 27.91 | 28.16 | 17842 | 4998 | 2.59% |
| 2025-11-12 | 28.00 | 28.13 | 0.14 | 0.50% | 27.76 | 28.16 | 20674 | 5779 | 3.00% |
| 2025-11-11 | 28.33 | 27.99 | -0.30 | -1.06% | 27.92 | 28.34 | 20903 | 5870 | 3.04% |
| 2025-11-10 | 28.03 | 28.29 | 0.38 | 1.36% | 27.95 | 28.35 | 19861 | 5588 | 2.88% |
| 2025-11-07 | 28.40 | 27.91 | -0.45 | -1.59% | 27.90 | 28.47 | 28095 | 7903 | 4.08% |
| 2025-11-06 | 28.66 | 28.36 | -0.30 | -1.05% | 28.31 | 28.69 | 31561 | 8962 | 4.58% |
| 2025-11-05 | 28.60 | 28.66 | -0.23 | -0.80% | 28.38 | 28.79 | 25514 | 7302 | 3.71% |
| 2025-11-04 | 28.73 | 28.89 | 0.08 | 0.28% | 28.58 | 28.93 | 27432 | 7882 | 3.98% |
| 2025-11-03 | 28.83 | 28.81 | 0.28 | 0.98% | 28.40 | 28.87 | 24408 | 7000 | 3.54% |
| 2025-10-31 | 28.29 | 28.53 | 0.15 | 0.53% | 28.29 | 28.70 | 26351 | 7513 | 3.83% |
| 2025-10-30 | 29.00 | 28.38 | -0.87 | -2.97% | 28.37 | 29.18 | 47336 | 13541 | 6.87% |
| 2025-10-29 | 28.90 | 29.25 | 0.28 | 0.97% | 28.83 | 29.41 | 37446 | 10931 | 5.44% |
| 2025-10-28 | 29.55 | 28.97 | -0.62 | -2.10% | 28.91 | 29.55 | 56022 | 16355 | 8.14% |
| 2025-10-27 | 30.00 | 29.59 | -0.63 | -2.08% | 29.39 | 30.21 | 75089 | 22188 | 10.90% |