| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 23.79 | 24.01 | 0.22 | 0.92% | 23.62 | 24.27 | 19340 | 4646 | 4.69% |
| 2026-02-03 | 23.26 | 23.79 | 0.53 | 2.28% | 23.26 | 23.80 | 18939 | 4478 | 4.59% |
| 2026-02-02 | 23.57 | 23.26 | -0.44 | -1.86% | 23.25 | 23.96 | 21932 | 5157 | 5.32% |
| 2026-01-30 | 23.19 | 23.70 | 0.31 | 1.33% | 23.19 | 23.86 | 23139 | 5465 | 5.61% |
| 2026-01-29 | 23.49 | 23.39 | -0.17 | -0.72% | 23.26 | 23.97 | 33323 | 7879 | 8.08% |
| 2026-01-28 | 24.09 | 23.56 | -0.59 | -2.44% | 23.47 | 24.48 | 52974 | 12638 | 12.84% |
| 2026-01-27 | 25.15 | 24.15 | -1.49 | -5.81% | 23.08 | 25.38 | 113351 | 27143 | 27.48% |
| 2026-01-26 | 25.18 | 25.64 | 0.45 | 1.79% | 25.05 | 27.71 | 146963 | 39289 | 35.63% |
| 2026-01-23 | 24.76 | 25.19 | 0.57 | 2.32% | 24.50 | 25.35 | 23152 | 5776 | 5.61% |
| 2026-01-22 | 24.95 | 24.62 | -0.07 | -0.28% | 24.45 | 25.18 | 18949 | 4677 | 4.59% |
| 2026-01-21 | 24.43 | 24.69 | 0.29 | 1.19% | 24.11 | 24.75 | 15550 | 3816 | 3.77% |
| 2026-01-20 | 24.35 | 24.40 | -0.02 | -0.08% | 24.12 | 24.55 | 16864 | 4108 | 4.09% |
| 2026-01-19 | 23.76 | 24.42 | 0.67 | 2.82% | 23.66 | 24.65 | 31086 | 7532 | 7.54% |
| 2026-01-16 | 23.39 | 23.75 | 0.36 | 1.54% | 23.39 | 23.88 | 22094 | 5232 | 5.36% |
| 2026-01-15 | 22.98 | 23.39 | 0.40 | 1.74% | 22.81 | 23.49 | 21551 | 5019 | 5.23% |
| 2026-01-14 | 22.85 | 22.99 | 0.02 | 0.09% | 22.60 | 23.13 | 21881 | 5008 | 5.31% |
| 2026-01-13 | 23.05 | 22.97 | -0.08 | -0.35% | 22.88 | 23.21 | 17494 | 4028 | 4.24% |
| 2026-01-12 | 22.98 | 23.05 | 0.12 | 0.52% | 22.70 | 23.07 | 16719 | 3828 | 4.05% |
| 2026-01-09 | 22.90 | 22.93 | 0.05 | 0.22% | 22.70 | 23.05 | 14844 | 3395 | 3.60% |
| 2026-01-08 | 22.82 | 22.88 | 0.10 | 0.44% | 22.57 | 22.94 | 12612 | 2879 | 3.06% |
| 2026-01-07 | 22.88 | 22.78 | -0.02 | -0.09% | 22.62 | 22.95 | 13947 | 3175 | 3.38% |
| 2026-01-06 | 22.52 | 22.80 | 0.20 | 0.88% | 22.30 | 22.98 | 19119 | 4323 | 4.64% |
| 2026-01-05 | 21.91 | 22.60 | 0.76 | 3.48% | 21.76 | 22.75 | 24835 | 5546 | 6.02% |
| 2025-12-31 | 21.99 | 21.84 | -0.01 | -0.05% | 21.52 | 22.00 | 15648 | 3398 | 3.79% |
| 2025-12-30 | 21.59 | 21.85 | 0.31 | 1.44% | 21.40 | 22.27 | 16905 | 3702 | 4.10% |
| 2025-12-29 | 21.67 | 21.54 | -0.13 | -0.60% | 21.43 | 21.68 | 8922 | 1921 | 2.16% |
| 2025-12-26 | 22.00 | 21.67 | -0.34 | -1.54% | 21.63 | 22.03 | 9624 | 2099 | 2.33% |
| 2025-12-25 | 21.78 | 22.01 | 0.22 | 1.01% | 21.68 | 22.02 | 9827 | 2149 | 2.38% |
| 2025-12-24 | 21.58 | 21.79 | 0.14 | 0.65% | 21.58 | 21.90 | 7634 | 1663 | 1.85% |
| 2025-12-23 | 21.75 | 21.65 | -0.08 | -0.37% | 21.63 | 21.84 | 8540 | 1856 | 2.07% |
| 2025-12-22 | 21.93 | 21.73 | -0.20 | -0.91% | 21.66 | 22.02 | 9077 | 1983 | 2.20% |
| 2025-12-19 | 21.84 | 21.93 | 0.20 | 0.92% | 21.72 | 22.02 | 9556 | 2094 | 2.32% |
| 2025-12-18 | 21.51 | 21.73 | 0.21 | 0.98% | 21.40 | 21.82 | 7443 | 1616 | 1.80% |
| 2025-12-17 | 21.37 | 21.52 | 0.01 | 0.05% | 21.14 | 21.65 | 10477 | 2239 | 2.54% |
| 2025-12-16 | 21.65 | 21.51 | -0.20 | -0.92% | 21.40 | 21.71 | 6525 | 1403 | 1.58% |
| 2025-12-15 | 21.88 | 21.71 | -0.17 | -0.78% | 21.62 | 22.00 | 7189 | 1566 | 1.74% |
| 2025-12-12 | 21.99 | 21.88 | -0.04 | -0.18% | 21.80 | 22.33 | 10710 | 2361 | 2.60% |
| 2025-12-11 | 22.18 | 21.92 | -0.26 | -1.17% | 21.88 | 22.28 | 9038 | 1991 | 2.19% |
| 2025-12-10 | 22.24 | 22.18 | -0.14 | -0.63% | 22.15 | 22.46 | 11653 | 2595 | 2.83% |
| 2025-12-09 | 22.37 | 22.32 | -0.06 | -0.27% | 22.32 | 23.09 | 21114 | 4788 | 5.12% |
| 2025-12-08 | 22.50 | 22.38 | -0.01 | -0.04% | 22.17 | 22.63 | 16344 | 3645 | 3.96% |
| 2025-12-05 | 22.42 | 22.39 | -0.01 | -0.04% | 22.18 | 22.48 | 8811 | 1969 | 2.14% |
| 2025-12-04 | 22.40 | 22.40 | -0.10 | -0.44% | 22.36 | 22.73 | 11242 | 2533 | 2.73% |
| 2025-12-03 | 22.62 | 22.50 | -0.16 | -0.71% | 22.46 | 22.80 | 10667 | 2410 | 2.59% |
| 2025-12-02 | 22.49 | 22.66 | 0.17 | 0.76% | 22.36 | 22.92 | 20481 | 4653 | 4.97% |
| 2025-12-01 | 22.26 | 22.49 | 0.40 | 1.81% | 22.01 | 22.70 | 15599 | 3487 | 3.78% |
| 2025-11-28 | 21.82 | 22.09 | 0.29 | 1.33% | 21.72 | 22.20 | 13939 | 3068 | 3.38% |
| 2025-11-27 | 21.33 | 21.80 | 0.57 | 2.68% | 21.23 | 22.09 | 19864 | 4320 | 4.82% |
| 2025-11-26 | 21.21 | 21.23 | 0.09 | 0.43% | 21.10 | 21.39 | 8716 | 1855 | 2.11% |
| 2025-11-25 | 21.11 | 21.14 | 0.08 | 0.38% | 21.10 | 21.46 | 9660 | 2053 | 2.34% |
| 2025-11-24 | 20.81 | 21.06 | 0.10 | 0.48% | 20.81 | 21.24 | 11566 | 2431 | 2.80% |
| 2025-11-21 | 21.66 | 20.96 | -0.70 | -3.23% | 20.96 | 21.68 | 13574 | 2878 | 3.29% |
| 2025-11-20 | 21.87 | 21.66 | -0.05 | -0.23% | 21.52 | 21.87 | 7434 | 1609 | 1.80% |
| 2025-11-19 | 22.13 | 21.71 | -0.42 | -1.90% | 21.66 | 22.20 | 11512 | 2509 | 2.79% |
| 2025-11-18 | 22.19 | 22.13 | -0.19 | -0.85% | 21.95 | 22.42 | 10865 | 2404 | 2.63% |
| 2025-11-17 | 22.58 | 22.32 | -0.30 | -1.33% | 22.20 | 22.58 | 15243 | 3399 | 3.70% |
| 2025-11-14 | 22.55 | 22.62 | -0.06 | -0.26% | 22.55 | 22.82 | 13066 | 2964 | 3.17% |
| 2025-11-13 | 22.80 | 22.68 | -0.18 | -0.79% | 22.50 | 22.95 | 20563 | 4661 | 4.99% |
| 2025-11-12 | 23.52 | 22.86 | -0.66 | -2.81% | 22.80 | 23.52 | 29906 | 6884 | 7.25% |
| 2025-11-11 | 22.84 | 23.52 | 0.79 | 3.48% | 22.74 | 23.98 | 43214 | 10139 | 10.48% |
| 2025-11-10 | 22.48 | 22.73 | 0.25 | 1.11% | 22.35 | 22.74 | 14917 | 3366 | 3.62% |
| 2025-11-07 | 22.50 | 22.48 | -0.10 | -0.44% | 22.36 | 22.56 | 10804 | 2424 | 2.62% |
| 2025-11-06 | 22.31 | 22.58 | 0.21 | 0.94% | 22.24 | 22.59 | 19129 | 4291 | 4.64% |
| 2025-11-05 | 22.66 | 22.37 | -0.30 | -1.32% | 22.25 | 23.10 | 23456 | 5273 | 5.69% |
| 2025-11-04 | 22.58 | 22.67 | 0.09 | 0.40% | 22.44 | 22.80 | 13636 | 3086 | 3.31% |
| 2025-11-03 | 22.52 | 22.58 | 0.06 | 0.27% | 22.22 | 22.72 | 13165 | 2962 | 3.19% |
| 2025-10-31 | 22.43 | 22.52 | 0.17 | 0.76% | 22.10 | 22.77 | 14291 | 3222 | 3.46% |
| 2025-10-30 | 22.29 | 22.35 | 0.06 | 0.27% | 22.21 | 22.84 | 19571 | 4409 | 4.75% |
| 2025-10-29 | 22.51 | 22.29 | -0.21 | -0.93% | 22.16 | 22.51 | 12426 | 2764 | 3.01% |
| 2025-10-28 | 22.76 | 22.50 | -0.01 | -0.04% | 22.40 | 22.76 | 11347 | 2557 | 2.75% |