| 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 | 23.97 | 24.06 | 0.11 | 0.46% | 23.93 | 24.55 | 33637 | 8134 | 1.39% |
| 2026-02-02 | 24.71 | 23.95 | -0.76 | -3.08% | 23.95 | 24.71 | 32914 | 7998 | 1.36% |
| 2026-01-30 | 23.89 | 24.71 | 0.82 | 3.43% | 23.54 | 24.80 | 51752 | 12563 | 2.14% |
| 2026-01-29 | 24.28 | 23.89 | -0.45 | -1.85% | 23.70 | 24.62 | 35597 | 8588 | 1.47% |
| 2026-01-28 | 24.73 | 24.34 | -0.61 | -2.44% | 24.21 | 24.95 | 31435 | 7703 | 1.30% |
| 2026-01-27 | 25.36 | 24.95 | -0.73 | -2.84% | 24.24 | 25.68 | 49920 | 12371 | 2.06% |
| 2026-01-26 | 26.70 | 25.68 | -1.04 | -3.89% | 25.40 | 26.70 | 58644 | 15101 | 2.43% |
| 2026-01-23 | 26.68 | 26.72 | 0.17 | 0.64% | 26.41 | 26.93 | 32882 | 8763 | 1.36% |
| 2026-01-22 | 27.03 | 26.55 | -0.22 | -0.82% | 26.33 | 27.03 | 40212 | 10708 | 1.66% |
| 2026-01-21 | 25.66 | 26.77 | 1.09 | 4.24% | 25.28 | 26.90 | 68071 | 17915 | 2.81% |
| 2026-01-20 | 26.08 | 25.68 | -0.42 | -1.61% | 25.44 | 26.20 | 41225 | 10613 | 1.70% |
| 2026-01-19 | 26.10 | 26.10 | -0.20 | -0.76% | 25.60 | 26.60 | 48189 | 12599 | 1.99% |
| 2026-01-16 | 26.97 | 26.30 | -0.65 | -2.41% | 25.85 | 27.45 | 60428 | 15985 | 2.50% |
| 2026-01-15 | 25.91 | 26.95 | 0.87 | 3.34% | 25.62 | 27.35 | 87359 | 23202 | 3.61% |
| 2026-01-14 | 24.95 | 26.08 | 1.13 | 4.53% | 24.95 | 27.13 | 117087 | 30913 | 4.84% |
| 2026-01-13 | 24.61 | 24.95 | 0.39 | 1.59% | 24.25 | 25.18 | 50483 | 12527 | 2.09% |
| 2026-01-12 | 24.73 | 24.56 | 0.10 | 0.41% | 24.46 | 25.18 | 41299 | 10205 | 1.71% |
| 2026-01-09 | 24.46 | 24.46 | 0.00 | 0.00% | 23.90 | 24.47 | 38550 | 9339 | 1.59% |
| 2026-01-08 | 23.96 | 24.46 | 0.50 | 2.09% | 23.96 | 24.60 | 36857 | 8987 | 1.52% |
| 2026-01-07 | 24.35 | 23.96 | -0.34 | -1.40% | 23.82 | 24.68 | 28585 | 6881 | 1.18% |
| 2026-01-06 | 24.03 | 24.30 | 0.31 | 1.29% | 24.03 | 24.88 | 37917 | 9240 | 1.57% |
| 2026-01-05 | 23.37 | 23.99 | 0.61 | 2.61% | 23.24 | 24.42 | 41770 | 9991 | 1.73% |
| 2025-12-31 | 22.90 | 23.38 | 0.48 | 2.10% | 22.86 | 23.57 | 25425 | 5907 | 1.05% |
| 2025-12-30 | 23.12 | 22.90 | -0.28 | -1.21% | 22.90 | 23.37 | 29588 | 6822 | 1.22% |
| 2025-12-29 | 23.00 | 23.18 | 0.09 | 0.39% | 22.86 | 23.48 | 22154 | 5148 | 0.92% |
| 2025-12-26 | 23.55 | 23.09 | -0.46 | -1.95% | 22.90 | 23.55 | 21729 | 5025 | 0.90% |
| 2025-12-25 | 22.89 | 23.55 | 0.61 | 2.66% | 22.89 | 23.68 | 24926 | 5811 | 1.03% |
| 2025-12-24 | 22.73 | 22.94 | 0.32 | 1.41% | 22.58 | 23.03 | 19796 | 4506 | 0.82% |
| 2025-12-23 | 23.32 | 22.62 | -0.70 | -3.00% | 22.55 | 23.33 | 29620 | 6756 | 1.22% |
| 2025-12-22 | 23.50 | 23.32 | 0.06 | 0.26% | 23.26 | 24.05 | 31288 | 7397 | 1.29% |
| 2025-12-19 | 23.68 | 23.26 | 0.26 | 1.13% | 22.94 | 23.68 | 15525 | 3616 | 0.64% |
| 2025-12-18 | 23.20 | 23.00 | -0.13 | -0.56% | 22.98 | 23.37 | 11348 | 2625 | 0.47% |
| 2025-12-17 | 22.69 | 23.13 | 0.43 | 1.89% | 22.10 | 23.22 | 33068 | 7503 | 1.37% |
| 2025-12-16 | 23.26 | 22.70 | -0.80 | -3.40% | 22.70 | 23.68 | 29100 | 6689 | 1.20% |
| 2025-12-15 | 23.71 | 23.50 | -0.05 | -0.21% | 23.25 | 23.90 | 15298 | 3599 | 0.63% |
| 2025-12-12 | 23.13 | 23.55 | 0.42 | 1.82% | 23.00 | 24.03 | 32971 | 7806 | 1.36% |
| 2025-12-11 | 23.79 | 23.13 | -0.65 | -2.73% | 23.07 | 23.86 | 33517 | 7818 | 1.39% |
| 2025-12-10 | 23.78 | 23.78 | 0.00 | 0.00% | 23.68 | 24.38 | 36745 | 8815 | 1.52% |
| 2025-12-09 | 23.96 | 23.78 | -0.03 | -0.13% | 23.67 | 24.65 | 32270 | 7773 | 1.33% |
| 2025-12-08 | 24.08 | 23.81 | -0.16 | -0.67% | 23.75 | 24.19 | 21117 | 5052 | 0.87% |
| 2025-12-05 | 23.99 | 23.97 | 0.14 | 0.59% | 23.51 | 24.23 | 30873 | 7367 | 1.28% |
| 2025-12-04 | 23.80 | 23.83 | -0.20 | -0.83% | 23.51 | 24.03 | 13561 | 3221 | 0.56% |
| 2025-12-03 | 23.68 | 24.03 | 0.12 | 0.50% | 23.64 | 24.07 | 19354 | 4616 | 0.80% |
| 2025-12-02 | 24.34 | 23.91 | -0.48 | -1.97% | 23.85 | 24.38 | 20930 | 5028 | 0.87% |
| 2025-12-01 | 24.73 | 24.39 | -0.33 | -1.33% | 24.26 | 24.96 | 24591 | 6014 | 1.02% |
| 2025-11-28 | 24.40 | 24.72 | 0.20 | 0.82% | 24.02 | 25.20 | 28247 | 6956 | 1.17% |
| 2025-11-27 | 24.70 | 24.52 | -0.30 | -1.21% | 24.47 | 25.17 | 17364 | 4292 | 0.72% |
| 2025-11-26 | 24.81 | 24.82 | 0.01 | 0.04% | 24.61 | 25.08 | 20520 | 5086 | 0.85% |
| 2025-11-25 | 23.67 | 24.81 | 1.16 | 4.90% | 23.67 | 25.38 | 49016 | 12144 | 2.03% |
| 2025-11-24 | 23.40 | 23.65 | 0.27 | 1.15% | 23.26 | 24.08 | 26338 | 6229 | 1.09% |
| 2025-11-21 | 24.72 | 23.38 | -1.28 | -5.19% | 23.14 | 25.15 | 44810 | 10726 | 1.85% |
| 2025-11-20 | 24.65 | 24.66 | 0.01 | 0.04% | 24.12 | 24.70 | 24391 | 5949 | 1.01% |
| 2025-11-19 | 24.67 | 24.65 | 0.05 | 0.20% | 24.39 | 24.88 | 15118 | 3720 | 0.63% |
| 2025-11-18 | 24.60 | 24.60 | -0.31 | -1.24% | 24.48 | 25.01 | 17348 | 4290 | 0.72% |
| 2025-11-17 | 25.25 | 24.91 | -0.59 | -2.31% | 24.64 | 25.73 | 35077 | 8777 | 1.45% |
| 2025-11-14 | 25.59 | 25.50 | -0.09 | -0.35% | 25.31 | 25.78 | 17079 | 4367 | 0.71% |
| 2025-11-13 | 25.26 | 25.59 | 0.45 | 1.79% | 24.86 | 25.60 | 24246 | 6131 | 1.00% |
| 2025-11-12 | 25.37 | 25.14 | -0.38 | -1.49% | 24.93 | 25.52 | 19837 | 4991 | 0.82% |
| 2025-11-11 | 26.10 | 25.52 | -0.23 | -0.89% | 25.40 | 26.10 | 24388 | 6238 | 1.01% |
| 2025-11-10 | 26.08 | 25.75 | -0.35 | -1.34% | 25.70 | 26.45 | 36052 | 9364 | 1.49% |
| 2025-11-07 | 25.43 | 26.10 | 0.51 | 1.99% | 25.40 | 26.59 | 45505 | 11890 | 1.88% |
| 2025-11-06 | 25.61 | 25.59 | 0.04 | 0.16% | 25.31 | 25.77 | 20177 | 5150 | 0.83% |
| 2025-11-05 | 24.91 | 25.55 | 0.09 | 0.35% | 24.91 | 25.75 | 23370 | 5935 | 0.97% |
| 2025-11-04 | 25.88 | 25.46 | -0.42 | -1.62% | 25.20 | 25.88 | 23122 | 5889 | 0.96% |
| 2025-11-03 | 25.60 | 25.88 | 0.28 | 1.09% | 25.50 | 26.10 | 25439 | 6575 | 1.05% |
| 2025-10-31 | 25.43 | 25.60 | 0.17 | 0.67% | 25.20 | 26.13 | 27184 | 6963 | 1.12% |
| 2025-10-30 | 26.18 | 25.43 | -0.75 | -2.86% | 25.40 | 26.24 | 26589 | 6817 | 1.10% |
| 2025-10-29 | 26.42 | 26.18 | -0.28 | -1.06% | 25.86 | 26.65 | 30222 | 7880 | 1.25% |
| 2025-10-28 | 25.92 | 26.46 | 0.54 | 2.08% | 25.44 | 26.80 | 48098 | 12656 | 1.99% |
| 2025-10-27 | 25.80 | 25.92 | 0.50 | 1.97% | 25.40 | 26.39 | 46430 | 12021 | 1.92% |