| 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 | 25.25 | 25.07 | 0.31 | 1.25% | 24.85 | 25.35 | 29364 | 7350 | 1.59% |
| 2026-02-02 | 25.11 | 24.76 | -0.57 | -2.25% | 24.76 | 25.70 | 39447 | 9968 | 2.14% |
| 2026-01-30 | 25.03 | 25.33 | 0.30 | 1.20% | 24.80 | 25.66 | 43773 | 11036 | 2.37% |
| 2026-01-29 | 25.78 | 25.03 | -0.75 | -2.91% | 24.85 | 26.02 | 53253 | 13520 | 2.88% |
| 2026-01-28 | 26.18 | 25.78 | -0.39 | -1.49% | 25.69 | 26.43 | 48252 | 12531 | 2.61% |
| 2026-01-27 | 26.33 | 26.17 | -0.16 | -0.61% | 25.26 | 26.48 | 58450 | 15112 | 3.16% |
| 2026-01-26 | 26.65 | 26.33 | -0.35 | -1.31% | 26.11 | 27.30 | 77131 | 20614 | 4.18% |
| 2026-01-23 | 26.25 | 26.68 | 0.33 | 1.25% | 26.07 | 26.88 | 67189 | 17837 | 3.64% |
| 2026-01-22 | 26.81 | 26.35 | -0.45 | -1.68% | 26.20 | 27.06 | 63679 | 16868 | 3.45% |
| 2026-01-21 | 26.20 | 26.80 | 0.43 | 1.63% | 25.90 | 27.07 | 84276 | 22490 | 4.56% |
| 2026-01-20 | 25.68 | 26.37 | 0.50 | 1.93% | 25.68 | 26.89 | 91371 | 24092 | 4.95% |
| 2026-01-19 | 26.26 | 25.87 | -0.67 | -2.52% | 25.75 | 26.40 | 86550 | 22500 | 4.69% |
| 2026-01-16 | 25.03 | 26.54 | 1.66 | 6.67% | 24.95 | 26.68 | 143195 | 37018 | 7.75% |
| 2026-01-15 | 24.31 | 24.88 | 0.37 | 1.51% | 24.13 | 25.18 | 66899 | 16585 | 3.62% |
| 2026-01-14 | 24.49 | 24.51 | 0.03 | 0.12% | 24.11 | 25.08 | 88461 | 21762 | 4.79% |
| 2026-01-13 | 25.55 | 24.48 | -1.17 | -4.56% | 24.39 | 25.99 | 93508 | 23284 | 5.06% |
| 2026-01-12 | 25.00 | 25.65 | 0.61 | 2.44% | 24.72 | 26.25 | 126058 | 31942 | 6.82% |
| 2026-01-09 | 24.40 | 25.04 | 0.25 | 1.01% | 24.33 | 25.45 | 122343 | 30439 | 6.62% |
| 2026-01-08 | 24.49 | 24.79 | -0.30 | -1.20% | 24.26 | 25.33 | 155960 | 38519 | 8.44% |
| 2026-01-07 | 23.75 | 25.09 | 1.64 | 6.99% | 23.40 | 25.80 | 216752 | 53251 | 11.73% |
| 2026-01-06 | 23.58 | 23.45 | -0.12 | -0.51% | 23.32 | 24.01 | 109659 | 25807 | 5.94% |
| 2026-01-05 | 23.50 | 23.57 | -0.63 | -2.60% | 23.17 | 23.86 | 201370 | 47393 | 10.90% |
| 2025-12-31 | 23.93 | 24.20 | 1.65 | 7.32% | 23.01 | 24.81 | 267714 | 64658 | 14.49% |
| 2025-12-30 | 22.31 | 22.55 | 0.29 | 1.30% | 22.07 | 22.64 | 30546 | 6852 | 1.65% |
| 2025-12-29 | 22.32 | 22.26 | -0.06 | -0.27% | 22.09 | 22.50 | 26235 | 5833 | 1.42% |
| 2025-12-26 | 22.51 | 22.32 | -0.24 | -1.06% | 22.15 | 22.74 | 26974 | 6053 | 1.46% |
| 2025-12-25 | 22.50 | 22.56 | 0.00 | 0.00% | 22.19 | 22.66 | 33663 | 7552 | 1.82% |
| 2025-12-24 | 21.90 | 22.56 | 0.71 | 3.25% | 21.66 | 22.62 | 40423 | 9012 | 2.19% |
| 2025-12-23 | 21.90 | 21.85 | -0.17 | -0.77% | 21.77 | 22.04 | 19710 | 4310 | 1.07% |
| 2025-12-22 | 21.90 | 22.02 | 0.23 | 1.06% | 21.83 | 22.32 | 33051 | 7302 | 1.79% |
| 2025-12-19 | 21.60 | 21.79 | 0.31 | 1.44% | 21.40 | 21.88 | 31603 | 6856 | 1.71% |
| 2025-12-18 | 20.86 | 21.48 | 0.55 | 2.63% | 20.71 | 21.71 | 49224 | 10514 | 2.66% |
| 2025-12-17 | 21.00 | 20.93 | 0.09 | 0.43% | 20.42 | 21.00 | 23141 | 4789 | 1.25% |
| 2025-12-16 | 21.39 | 20.84 | -0.53 | -2.48% | 20.75 | 21.48 | 32923 | 6916 | 1.78% |
| 2025-12-15 | 21.69 | 21.37 | -0.35 | -1.61% | 21.20 | 21.69 | 30710 | 6577 | 1.66% |
| 2025-12-12 | 21.65 | 21.72 | 0.03 | 0.14% | 21.34 | 22.05 | 51774 | 11193 | 2.80% |
| 2025-12-11 | 22.30 | 21.69 | -0.67 | -3.00% | 21.69 | 22.44 | 53115 | 11675 | 2.88% |
| 2025-12-10 | 22.40 | 22.36 | -0.01 | -0.04% | 22.22 | 22.76 | 37337 | 8379 | 2.02% |
| 2025-12-09 | 22.92 | 22.37 | -0.57 | -2.48% | 22.21 | 22.92 | 55361 | 12456 | 3.00% |
| 2025-12-08 | 22.35 | 22.94 | 0.61 | 2.73% | 22.10 | 23.22 | 91767 | 20804 | 4.97% |
| 2025-12-05 | 23.38 | 22.33 | -1.33 | -5.62% | 21.93 | 23.38 | 112611 | 25165 | 6.10% |
| 2025-12-04 | 22.51 | 23.66 | 0.90 | 3.95% | 22.00 | 24.41 | 111200 | 25886 | 6.02% |
| 2025-12-03 | 22.53 | 22.76 | 0.23 | 1.02% | 22.30 | 22.95 | 39802 | 9023 | 2.15% |
| 2025-12-02 | 22.63 | 22.53 | -0.24 | -1.05% | 22.30 | 22.79 | 24175 | 5419 | 1.31% |
| 2025-12-01 | 22.90 | 22.77 | -0.38 | -1.64% | 22.63 | 23.26 | 40219 | 9169 | 2.18% |
| 2025-11-28 | 22.23 | 23.15 | 0.79 | 3.53% | 22.13 | 23.29 | 48320 | 11038 | 2.62% |
| 2025-11-27 | 21.90 | 22.36 | 0.38 | 1.73% | 21.76 | 22.96 | 50197 | 11288 | 2.72% |
| 2025-11-26 | 21.84 | 21.98 | 0.04 | 0.18% | 21.69 | 22.69 | 33867 | 7476 | 1.83% |
| 2025-11-25 | 22.10 | 21.94 | 0.02 | 0.09% | 21.91 | 22.48 | 30294 | 6719 | 1.64% |
| 2025-11-24 | 22.18 | 21.92 | 0.42 | 1.95% | 21.65 | 22.20 | 34338 | 7536 | 1.86% |
| 2025-11-21 | 22.50 | 21.50 | -1.27 | -5.58% | 21.47 | 22.81 | 41005 | 8999 | 2.22% |
| 2025-11-20 | 23.18 | 22.77 | -0.38 | -1.64% | 22.69 | 23.40 | 35473 | 8122 | 1.92% |
| 2025-11-19 | 23.19 | 23.15 | 0.04 | 0.17% | 22.80 | 23.75 | 55542 | 12876 | 3.01% |
| 2025-11-18 | 23.51 | 23.11 | -0.57 | -2.41% | 23.05 | 23.74 | 29915 | 6958 | 1.62% |
| 2025-11-17 | 23.77 | 23.68 | -0.03 | -0.13% | 23.18 | 23.83 | 43470 | 10208 | 2.35% |
| 2025-11-14 | 24.00 | 23.71 | -0.47 | -1.94% | 23.54 | 24.15 | 41384 | 9877 | 2.24% |
| 2025-11-13 | 23.78 | 24.18 | 0.49 | 2.07% | 23.65 | 25.34 | 87788 | 21431 | 4.75% |
| 2025-11-12 | 24.00 | 23.69 | -0.16 | -0.67% | 23.35 | 24.00 | 34802 | 8236 | 1.88% |
| 2025-11-11 | 24.50 | 23.85 | -0.61 | -2.49% | 23.82 | 25.11 | 67634 | 16373 | 3.66% |
| 2025-11-10 | 24.15 | 24.46 | 0.09 | 0.37% | 23.83 | 24.66 | 54296 | 13114 | 2.94% |
| 2025-11-07 | 24.33 | 24.37 | -0.06 | -0.25% | 24.22 | 25.49 | 69804 | 17312 | 3.78% |
| 2025-11-06 | 24.13 | 24.43 | 0.25 | 1.03% | 23.81 | 24.62 | 49531 | 12023 | 2.68% |
| 2025-11-05 | 23.67 | 24.18 | 0.12 | 0.50% | 23.43 | 24.37 | 46812 | 11180 | 2.53% |
| 2025-11-04 | 24.80 | 24.06 | -0.84 | -3.37% | 23.90 | 24.92 | 59240 | 14382 | 3.21% |
| 2025-11-03 | 24.26 | 24.90 | 0.48 | 1.97% | 24.03 | 25.02 | 72081 | 17706 | 3.90% |
| 2025-10-31 | 23.79 | 24.42 | 0.62 | 2.61% | 23.58 | 24.78 | 81459 | 19744 | 4.41% |
| 2025-10-30 | 24.20 | 23.80 | -0.02 | -0.08% | 23.79 | 24.96 | 109571 | 26718 | 5.93% |
| 2025-10-29 | 23.82 | 23.82 | -0.18 | -0.75% | 23.52 | 24.00 | 49260 | 11694 | 2.67% |
| 2025-10-28 | 24.73 | 24.00 | -0.72 | -2.91% | 23.81 | 24.82 | 63764 | 15452 | 3.45% |
| 2025-10-27 | 24.54 | 24.72 | 0.31 | 1.27% | 24.37 | 25.18 | 66827 | 16490 | 3.62% |