| 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 | 24.50 | 23.86 | -0.64 | -2.61% | 23.40 | 24.50 | 54139 | 12906 | 2.91% |
| 2026-02-03 | 24.36 | 24.50 | 0.07 | 0.29% | 23.50 | 24.50 | 66178 | 15949 | 3.55% |
| 2026-02-02 | 25.42 | 24.43 | -0.99 | -3.89% | 24.33 | 26.11 | 64729 | 16348 | 3.48% |
| 2026-01-30 | 25.68 | 25.42 | -0.40 | -1.55% | 24.80 | 25.86 | 59999 | 15178 | 3.22% |
| 2026-01-29 | 26.20 | 25.82 | -0.44 | -1.68% | 25.67 | 27.27 | 121098 | 32082 | 6.50% |
| 2026-01-28 | 25.05 | 26.26 | 1.20 | 4.79% | 24.69 | 26.40 | 142266 | 36922 | 7.64% |
| 2026-01-27 | 24.63 | 25.06 | 0.28 | 1.13% | 24.04 | 25.30 | 68501 | 16954 | 3.68% |
| 2026-01-26 | 25.50 | 24.78 | -0.65 | -2.56% | 24.63 | 26.00 | 74244 | 18796 | 3.99% |
| 2026-01-23 | 24.95 | 25.43 | 0.23 | 0.91% | 24.40 | 25.59 | 103382 | 25770 | 5.55% |
| 2026-01-22 | 24.90 | 25.20 | 0.09 | 0.36% | 24.90 | 26.27 | 77906 | 19890 | 4.18% |
| 2026-01-21 | 24.88 | 25.11 | 0.53 | 2.16% | 24.17 | 25.27 | 74374 | 18443 | 3.99% |
| 2026-01-20 | 26.57 | 24.58 | -1.86 | -7.03% | 24.32 | 26.57 | 118886 | 29664 | 6.38% |
| 2026-01-19 | 26.75 | 26.44 | -0.31 | -1.16% | 26.25 | 27.50 | 121608 | 32515 | 6.53% |
| 2026-01-16 | 26.50 | 26.75 | 0.75 | 2.88% | 26.11 | 27.27 | 152806 | 41043 | 8.20% |
| 2026-01-15 | 26.53 | 26.00 | -0.49 | -1.85% | 25.13 | 27.24 | 216061 | 56631 | 11.60% |
| 2026-01-14 | 24.32 | 26.49 | 2.41 | 10.01% | 24.05 | 26.49 | 196995 | 50313 | 10.58% |
| 2026-01-13 | 23.23 | 24.08 | 0.85 | 3.66% | 22.77 | 24.50 | 188403 | 44992 | 10.11% |
| 2026-01-12 | 23.45 | 23.23 | -0.22 | -0.94% | 23.11 | 23.92 | 112683 | 26308 | 6.05% |
| 2026-01-09 | 23.13 | 23.45 | 0.32 | 1.38% | 22.87 | 23.57 | 125356 | 29114 | 6.73% |
| 2026-01-08 | 22.76 | 23.13 | 0.37 | 1.63% | 22.41 | 23.43 | 100126 | 23025 | 5.38% |
| 2026-01-07 | 22.22 | 22.76 | 0.49 | 2.20% | 22.13 | 22.84 | 125532 | 28394 | 6.74% |
| 2026-01-06 | 22.30 | 22.27 | -0.01 | -0.04% | 22.00 | 22.38 | 108707 | 24134 | 5.84% |
| 2026-01-05 | 22.34 | 22.28 | 0.05 | 0.22% | 22.14 | 22.39 | 56323 | 12533 | 3.02% |
| 2025-12-31 | 22.20 | 22.23 | -0.06 | -0.27% | 22.18 | 22.55 | 62910 | 14048 | 3.38% |
| 2025-12-30 | 22.71 | 22.29 | -0.50 | -2.19% | 22.17 | 23.10 | 88479 | 19914 | 4.75% |
| 2025-12-29 | 23.48 | 22.79 | -0.78 | -3.31% | 22.69 | 23.57 | 101545 | 23289 | 5.45% |
| 2025-12-26 | 23.15 | 23.57 | -0.03 | -0.13% | 23.10 | 23.77 | 151934 | 35622 | 8.16% |
| 2025-12-25 | 24.72 | 23.60 | -1.13 | -4.57% | 22.50 | 24.72 | 303038 | 71020 | 16.27% |
| 2025-12-24 | 27.51 | 24.73 | -2.74 | -9.97% | 24.72 | 27.66 | 170428 | 42622 | 9.15% |
| 2025-12-23 | 27.29 | 27.47 | 0.06 | 0.22% | 26.59 | 28.26 | 89487 | 24761 | 4.80% |
| 2025-12-22 | 30.51 | 27.41 | -3.05 | -10.01% | 27.41 | 30.85 | 76524 | 21292 | 4.11% |
| 2025-12-19 | 30.49 | 30.46 | 0.00 | 0.00% | 30.30 | 31.36 | 46356 | 14275 | 2.49% |
| 2025-12-18 | 29.62 | 30.46 | 0.75 | 2.52% | 29.51 | 30.71 | 66670 | 20132 | 3.58% |
| 2025-12-17 | 28.97 | 29.71 | 0.32 | 1.09% | 28.01 | 30.77 | 89261 | 26034 | 4.79% |
| 2025-12-16 | 31.05 | 29.39 | -1.77 | -5.68% | 29.34 | 31.78 | 88298 | 26453 | 4.74% |
| 2025-12-15 | 33.02 | 31.16 | -2.00 | -6.03% | 30.81 | 33.16 | 91579 | 28946 | 4.92% |
| 2025-12-12 | 31.50 | 33.16 | 0.02 | 0.06% | 31.50 | 34.00 | 113918 | 37574 | 6.12% |
| 2025-12-11 | 32.75 | 33.14 | 0.40 | 1.22% | 32.28 | 33.71 | 95999 | 31730 | 5.15% |
| 2025-12-10 | 32.38 | 32.74 | 0.29 | 0.89% | 31.91 | 33.81 | 144757 | 47470 | 7.77% |
| 2025-12-09 | 29.20 | 32.45 | 2.95 | 10.00% | 28.84 | 32.45 | 173181 | 54911 | 9.30% |
| 2025-12-08 | 29.09 | 29.50 | 0.41 | 1.41% | 27.82 | 29.70 | 105394 | 30450 | 5.66% |
| 2025-12-05 | 29.00 | 29.09 | 0.04 | 0.14% | 27.56 | 29.26 | 115648 | 32931 | 6.21% |
| 2025-12-04 | 26.90 | 29.05 | 1.75 | 6.41% | 26.90 | 29.45 | 134953 | 38220 | 7.25% |
| 2025-12-03 | 26.42 | 27.30 | 0.31 | 1.15% | 26.20 | 27.61 | 113242 | 30626 | 6.08% |
| 2025-12-02 | 25.87 | 26.99 | 1.51 | 5.93% | 25.09 | 27.15 | 134032 | 35236 | 7.20% |
| 2025-12-01 | 25.33 | 25.48 | 0.39 | 1.55% | 25.33 | 26.15 | 85925 | 22101 | 4.61% |
| 2025-11-28 | 24.31 | 25.09 | 0.85 | 3.51% | 24.20 | 25.78 | 83381 | 20885 | 4.48% |
| 2025-11-27 | 25.00 | 24.24 | -0.43 | -1.74% | 24.24 | 25.30 | 87023 | 21491 | 4.67% |
| 2025-11-26 | 24.93 | 24.67 | 0.35 | 1.44% | 24.19 | 25.52 | 136851 | 33990 | 7.35% |
| 2025-11-25 | 23.28 | 24.32 | 0.97 | 4.15% | 22.42 | 24.88 | 183376 | 43389 | 9.84% |
| 2025-11-24 | 25.52 | 23.35 | -2.59 | -9.98% | 23.35 | 25.60 | 107819 | 25566 | 5.79% |
| 2025-11-21 | 24.05 | 25.94 | 2.36 | 10.01% | 24.05 | 25.94 | 53374 | 13575 | 2.92% |
| 2025-11-20 | 23.87 | 23.58 | -0.41 | -1.71% | 23.27 | 24.50 | 149214 | 35347 | 8.17% |
| 2025-11-19 | 26.59 | 23.99 | -0.18 | -0.74% | 23.87 | 26.59 | 386102 | 98229 | 21.15% |
| 2025-11-18 | 23.62 | 24.17 | 2.20 | 10.01% | 23.40 | 24.17 | 80990 | 19463 | 4.53% |
| 2025-11-17 | 20.00 | 21.97 | 2.00 | 10.02% | 19.80 | 21.97 | 152334 | 32377 | 8.51% |
| 2025-11-14 | 19.47 | 19.97 | 0.31 | 1.58% | 19.37 | 20.95 | 99496 | 20012 | 5.56% |
| 2025-11-13 | 18.57 | 19.66 | 1.09 | 5.87% | 18.34 | 19.75 | 111789 | 21636 | 6.25% |
| 2025-11-12 | 18.91 | 18.57 | -0.43 | -2.26% | 18.50 | 19.05 | 52506 | 9806 | 2.94% |
| 2025-11-11 | 19.18 | 19.00 | -0.17 | -0.89% | 18.91 | 19.70 | 78266 | 15007 | 4.38% |
| 2025-11-10 | 20.80 | 19.17 | -2.13 | -10.00% | 19.17 | 21.43 | 142832 | 28057 | 8.00% |
| 2025-11-07 | 21.55 | 21.30 | -0.43 | -1.98% | 21.26 | 22.99 | 121855 | 26713 | 6.95% |
| 2025-11-06 | 22.01 | 21.73 | -0.27 | -1.23% | 21.55 | 22.18 | 51530 | 11229 | 2.99% |
| 2025-11-05 | 21.41 | 22.00 | 0.39 | 1.80% | 20.97 | 22.20 | 65424 | 14122 | 3.79% |
| 2025-11-04 | 22.18 | 21.61 | -0.39 | -1.77% | 21.31 | 22.25 | 44703 | 9679 | 2.59% |
| 2025-11-03 | 21.45 | 22.00 | 0.56 | 2.61% | 21.40 | 22.40 | 78539 | 17228 | 4.65% |
| 2025-10-31 | 21.15 | 21.44 | -0.04 | -0.19% | 21.14 | 21.78 | 81776 | 17572 | 4.84% |
| 2025-10-30 | 20.60 | 21.48 | 1.18 | 5.81% | 20.48 | 21.68 | 101442 | 21426 | 6.00% |
| 2025-10-29 | 19.60 | 20.30 | 0.60 | 3.05% | 19.51 | 20.74 | 54969 | 11111 | 3.25% |
| 2025-10-28 | 20.62 | 19.70 | -1.00 | -4.83% | 19.64 | 20.74 | 42828 | 8604 | 2.58% |
| 2025-10-27 | 20.40 | 20.70 | 0.31 | 1.52% | 20.30 | 20.94 | 61507 | 12661 | 3.71% |