| 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 | 24.57 | 25.03 | -0.04 | -0.16% | 24.40 | 25.04 | 197680 | 48918 | 5.13% |
| 2026-02-03 | 24.79 | 25.07 | 0.69 | 2.83% | 24.34 | 25.08 | 257680 | 63771 | 6.68% |
| 2026-02-02 | 24.84 | 24.38 | -1.02 | -4.02% | 24.36 | 25.54 | 332899 | 82662 | 8.63% |
| 2026-01-30 | 25.32 | 25.40 | 0.05 | 0.20% | 25.12 | 26.08 | 372734 | 95202 | 9.67% |
| 2026-01-29 | 26.86 | 25.35 | -1.65 | -6.11% | 25.34 | 27.17 | 580611 | 152056 | 15.06% |
| 2026-01-28 | 29.18 | 27.00 | -2.03 | -6.99% | 26.53 | 29.80 | 690768 | 191061 | 17.91% |
| 2026-01-27 | 29.20 | 29.03 | -0.37 | -1.26% | 27.93 | 29.78 | 641524 | 185096 | 16.64% |
| 2026-01-26 | 30.89 | 29.40 | -1.96 | -6.25% | 28.22 | 31.78 | 983697 | 295439 | 25.51% |
| 2026-01-23 | 31.36 | 31.36 | 2.85 | 10.00% | 29.86 | 31.36 | 915640 | 283873 | 23.74% |
| 2026-01-22 | 28.51 | 28.51 | 2.59 | 9.99% | 28.51 | 28.51 | 23941 | 6825 | 0.62% |
| 2026-01-21 | 25.92 | 25.92 | 2.36 | 10.02% | 25.92 | 25.92 | 16851 | 4367 | 0.44% |
| 2026-01-20 | 23.56 | 23.56 | 2.14 | 9.99% | 23.56 | 23.56 | 37190 | 8761 | 0.96% |
| 2026-01-12 | 20.00 | 21.42 | 1.95 | 10.02% | 20.00 | 21.42 | 478304 | 100169 | 12.40% |
| 2026-01-09 | 19.20 | 19.47 | 0.08 | 0.41% | 19.16 | 19.55 | 192055 | 37230 | 4.98% |
| 2026-01-08 | 19.14 | 19.39 | 0.14 | 0.73% | 19.14 | 19.94 | 259836 | 50738 | 6.74% |
| 2026-01-07 | 18.98 | 19.25 | 0.66 | 3.55% | 18.88 | 19.66 | 363048 | 69758 | 9.41% |
| 2026-01-06 | 18.31 | 18.59 | 0.28 | 1.53% | 18.20 | 18.66 | 158787 | 29451 | 4.12% |
| 2026-01-05 | 17.80 | 18.31 | 0.46 | 2.58% | 17.80 | 18.35 | 151922 | 27597 | 3.94% |
| 2025-12-31 | 17.73 | 17.85 | 0.23 | 1.31% | 17.73 | 18.51 | 97135 | 17398 | 2.52% |
| 2025-12-30 | 17.73 | 17.62 | -0.11 | -0.62% | 17.60 | 17.84 | 66676 | 11792 | 1.73% |
| 2025-12-29 | 18.01 | 17.73 | -0.26 | -1.45% | 17.70 | 18.08 | 85837 | 15322 | 2.23% |
| 2025-12-26 | 18.26 | 17.99 | -0.27 | -1.48% | 17.97 | 18.28 | 90380 | 16374 | 2.34% |
| 2025-12-25 | 18.25 | 18.26 | 0.09 | 0.50% | 18.06 | 18.30 | 82942 | 15088 | 2.15% |
| 2025-12-24 | 18.08 | 18.17 | 0.09 | 0.50% | 18.00 | 18.20 | 78814 | 14293 | 2.04% |
| 2025-12-23 | 17.91 | 18.08 | 0.09 | 0.50% | 17.91 | 18.30 | 100807 | 18285 | 2.61% |
| 2025-12-22 | 17.69 | 17.99 | 0.27 | 1.52% | 17.66 | 18.11 | 91166 | 16376 | 2.36% |
| 2025-12-19 | 17.83 | 17.72 | -0.08 | -0.45% | 17.62 | 17.93 | 69534 | 12335 | 1.80% |
| 2025-12-18 | 17.79 | 17.80 | -0.08 | -0.45% | 17.71 | 18.23 | 75092 | 13499 | 1.95% |
| 2025-12-17 | 18.06 | 17.88 | -0.38 | -2.08% | 17.45 | 18.24 | 124208 | 22059 | 3.22% |
| 2025-12-16 | 18.36 | 18.26 | -0.09 | -0.49% | 17.95 | 18.36 | 104589 | 18965 | 2.71% |
| 2025-12-15 | 17.92 | 18.35 | 0.28 | 1.55% | 17.86 | 18.54 | 142869 | 26200 | 3.70% |
| 2025-12-12 | 17.86 | 18.07 | 0.21 | 1.18% | 17.78 | 18.15 | 85112 | 15336 | 2.21% |
| 2025-12-11 | 18.07 | 17.86 | -0.18 | -1.00% | 17.82 | 18.09 | 56236 | 10079 | 1.46% |
| 2025-12-10 | 17.80 | 18.04 | 0.20 | 1.12% | 17.77 | 18.09 | 60385 | 10850 | 1.57% |
| 2025-12-09 | 18.02 | 17.84 | -0.14 | -0.78% | 17.84 | 18.17 | 60403 | 10874 | 1.57% |
| 2025-12-08 | 17.84 | 17.98 | 0.15 | 0.84% | 17.80 | 18.06 | 67992 | 12210 | 1.76% |
| 2025-12-05 | 17.75 | 17.83 | 0.08 | 0.45% | 17.55 | 17.84 | 44608 | 7896 | 1.16% |
| 2025-12-04 | 17.82 | 17.75 | -0.19 | -1.06% | 17.50 | 17.92 | 66842 | 11836 | 1.73% |
| 2025-12-03 | 17.97 | 17.94 | -0.06 | -0.33% | 17.65 | 18.05 | 66357 | 11834 | 1.72% |
| 2025-12-02 | 18.04 | 18.00 | -0.13 | -0.72% | 17.88 | 18.13 | 59012 | 10622 | 1.53% |
| 2025-12-01 | 17.65 | 18.13 | 0.43 | 2.43% | 17.61 | 18.21 | 110764 | 19904 | 2.87% |
| 2025-11-28 | 17.61 | 17.70 | 0.09 | 0.51% | 17.40 | 17.72 | 54318 | 9537 | 1.41% |
| 2025-11-27 | 17.54 | 17.61 | 0.09 | 0.51% | 17.54 | 17.85 | 57893 | 10260 | 1.50% |
| 2025-11-26 | 17.85 | 17.52 | -0.32 | -1.79% | 17.51 | 17.86 | 66143 | 11679 | 1.72% |
| 2025-11-25 | 17.82 | 17.84 | 0.02 | 0.11% | 17.67 | 18.08 | 83114 | 14869 | 2.16% |
| 2025-11-24 | 17.42 | 17.82 | 0.23 | 1.31% | 17.42 | 17.90 | 81843 | 14464 | 2.12% |
| 2025-11-21 | 17.53 | 17.59 | -0.16 | -0.90% | 17.40 | 17.99 | 103379 | 18300 | 2.68% |
| 2025-11-20 | 18.18 | 17.75 | -0.13 | -0.73% | 17.71 | 18.22 | 85278 | 15319 | 2.21% |
| 2025-11-19 | 17.61 | 17.88 | 0.20 | 1.13% | 17.61 | 18.06 | 87352 | 15599 | 2.27% |
| 2025-11-18 | 17.60 | 17.68 | -0.05 | -0.28% | 17.56 | 17.87 | 60786 | 10766 | 1.58% |
| 2025-11-17 | 17.60 | 17.73 | 0.13 | 0.74% | 17.60 | 17.89 | 47046 | 8342 | 1.22% |
| 2025-11-14 | 17.87 | 17.60 | -0.33 | -1.84% | 17.59 | 17.93 | 71565 | 12714 | 1.86% |
| 2025-11-13 | 17.80 | 17.93 | 0.13 | 0.73% | 17.76 | 18.07 | 64267 | 11522 | 1.67% |
| 2025-11-12 | 18.20 | 17.80 | -0.41 | -2.25% | 17.72 | 18.21 | 83525 | 14914 | 2.17% |
| 2025-11-11 | 18.25 | 18.21 | 0.00 | 0.00% | 18.16 | 18.30 | 58922 | 10729 | 1.53% |
| 2025-11-10 | 18.18 | 18.21 | 0.11 | 0.61% | 18.15 | 18.35 | 72788 | 13280 | 1.89% |
| 2025-11-07 | 18.20 | 18.10 | -0.15 | -0.82% | 18.03 | 18.31 | 66152 | 12014 | 1.72% |
| 2025-11-06 | 18.07 | 18.25 | 0.22 | 1.22% | 18.07 | 18.29 | 76614 | 13945 | 1.99% |
| 2025-11-05 | 17.80 | 18.03 | 0.00 | 0.00% | 17.77 | 18.13 | 66483 | 11947 | 1.72% |
| 2025-11-04 | 18.31 | 18.03 | -0.33 | -1.80% | 17.90 | 18.31 | 100367 | 18155 | 2.60% |
| 2025-11-03 | 18.60 | 18.36 | -0.23 | -1.24% | 18.01 | 18.70 | 124543 | 22679 | 3.23% |
| 2025-10-31 | 18.51 | 18.59 | -0.01 | -0.05% | 18.35 | 18.75 | 138018 | 25643 | 3.58% |
| 2025-10-30 | 19.60 | 18.60 | -1.73 | -8.51% | 18.55 | 19.77 | 312302 | 59537 | 8.10% |
| 2025-10-29 | 20.30 | 20.33 | -0.07 | -0.34% | 20.00 | 20.55 | 106478 | 21502 | 2.76% |
| 2025-10-28 | 20.48 | 20.40 | -0.14 | -0.68% | 20.32 | 20.71 | 162910 | 33424 | 4.22% |
| 2025-10-27 | 20.20 | 20.54 | 1.20 | 6.20% | 20.00 | 21.18 | 352280 | 72404 | 9.14% |