| 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 | 24.20 | 23.59 | -0.55 | -2.28% | 23.22 | 24.60 | 161040 | 38060 | 3.85% |
| 2026-02-02 | 24.75 | 24.14 | -0.19 | -0.78% | 23.56 | 25.66 | 216301 | 53520 | 5.18% |
| 2026-01-30 | 24.19 | 24.33 | 0.23 | 0.95% | 23.05 | 24.75 | 155885 | 37300 | 3.73% |
| 2026-01-29 | 24.20 | 24.10 | -0.52 | -2.11% | 23.81 | 24.70 | 143895 | 34926 | 3.44% |
| 2026-01-28 | 25.19 | 24.62 | -0.66 | -2.61% | 24.25 | 25.20 | 153280 | 37666 | 3.67% |
| 2026-01-27 | 25.89 | 25.28 | -0.26 | -1.02% | 24.55 | 26.07 | 213243 | 53594 | 5.10% |
| 2026-01-26 | 24.00 | 25.54 | 1.65 | 6.91% | 24.00 | 26.26 | 367167 | 92909 | 8.78% |
| 2026-01-23 | 24.05 | 23.89 | -0.15 | -0.62% | 23.75 | 24.25 | 154463 | 36991 | 3.70% |
| 2026-01-22 | 24.05 | 24.04 | 0.04 | 0.17% | 23.63 | 24.29 | 145945 | 34845 | 3.49% |
| 2026-01-21 | 22.94 | 24.00 | 1.13 | 4.94% | 22.76 | 24.80 | 277532 | 66315 | 6.67% |
| 2026-01-20 | 22.70 | 22.87 | 0.16 | 0.70% | 22.30 | 23.21 | 175798 | 39904 | 4.23% |
| 2026-01-19 | 24.00 | 22.71 | -1.06 | -4.46% | 22.70 | 24.00 | 214563 | 49498 | 5.16% |
| 2026-01-16 | 23.52 | 23.77 | 0.29 | 1.24% | 23.21 | 24.05 | 195216 | 46226 | 4.69% |
| 2026-01-15 | 23.81 | 23.48 | -0.72 | -2.98% | 22.95 | 24.10 | 253610 | 59613 | 6.10% |
| 2026-01-14 | 23.38 | 24.20 | 0.61 | 2.59% | 23.17 | 25.03 | 425897 | 102869 | 10.24% |
| 2026-01-13 | 23.74 | 23.59 | -0.10 | -0.42% | 23.10 | 24.60 | 409899 | 97267 | 9.85% |
| 2026-01-12 | 22.78 | 23.69 | 1.01 | 4.45% | 22.50 | 24.28 | 405291 | 94599 | 9.74% |
| 2026-01-09 | 22.22 | 22.68 | 0.06 | 0.27% | 22.10 | 22.85 | 298167 | 66945 | 7.17% |
| 2026-01-08 | 21.89 | 22.62 | 0.73 | 3.33% | 21.89 | 23.22 | 416778 | 94367 | 10.02% |
| 2026-01-07 | 22.80 | 21.89 | -0.71 | -3.14% | 21.80 | 22.95 | 360384 | 80248 | 8.66% |
| 2026-01-06 | 24.00 | 22.60 | -0.49 | -2.12% | 22.38 | 25.25 | 664289 | 154790 | 15.97% |
| 2026-01-05 | 19.75 | 23.09 | 3.85 | 20.01% | 19.75 | 23.09 | 619192 | 137161 | 14.88% |
| 2025-12-31 | 19.25 | 19.24 | -0.04 | -0.21% | 18.71 | 19.40 | 175578 | 33557 | 4.22% |
| 2025-12-30 | 20.11 | 19.28 | -1.02 | -5.02% | 19.25 | 20.19 | 227094 | 44271 | 5.46% |
| 2025-12-29 | 20.74 | 20.30 | -0.59 | -2.82% | 20.17 | 21.25 | 327406 | 67486 | 7.87% |
| 2025-12-26 | 20.01 | 20.89 | 0.46 | 2.25% | 19.52 | 21.27 | 572034 | 116417 | 13.75% |
| 2025-12-25 | 17.78 | 20.43 | 2.65 | 14.90% | 17.70 | 21.34 | 609754 | 122137 | 14.66% |
| 2025-12-24 | 17.75 | 17.78 | 0.01 | 0.06% | 17.65 | 17.99 | 81175 | 14449 | 1.95% |
| 2025-12-23 | 18.08 | 17.77 | -0.24 | -1.33% | 17.69 | 18.08 | 66979 | 11966 | 1.61% |
| 2025-12-22 | 18.30 | 18.01 | -0.11 | -0.61% | 17.92 | 18.35 | 80198 | 14452 | 1.93% |
| 2025-12-19 | 17.52 | 18.12 | 0.62 | 3.54% | 17.49 | 18.40 | 139324 | 25215 | 3.35% |
| 2025-12-18 | 17.56 | 17.50 | -0.09 | -0.51% | 17.49 | 18.02 | 78318 | 13862 | 1.88% |
| 2025-12-17 | 17.50 | 17.59 | 0.29 | 1.68% | 17.12 | 17.64 | 79702 | 13855 | 1.92% |
| 2025-12-16 | 17.45 | 17.30 | -0.21 | -1.20% | 17.21 | 17.59 | 89103 | 15462 | 2.14% |
| 2025-12-15 | 17.70 | 17.51 | -0.38 | -2.12% | 17.48 | 17.94 | 84414 | 14919 | 2.03% |
| 2025-12-12 | 17.80 | 17.89 | -0.01 | -0.06% | 17.68 | 18.05 | 83394 | 14923 | 2.00% |
| 2025-12-11 | 18.20 | 17.90 | -0.29 | -1.59% | 17.90 | 18.23 | 68800 | 12418 | 1.65% |
| 2025-12-10 | 18.12 | 18.19 | 0.06 | 0.33% | 17.91 | 18.28 | 56978 | 10330 | 1.37% |
| 2025-12-09 | 18.41 | 18.13 | -0.29 | -1.57% | 18.08 | 18.57 | 66873 | 12234 | 1.61% |
| 2025-12-08 | 18.03 | 18.42 | 0.38 | 2.11% | 18.03 | 18.58 | 92499 | 16971 | 2.22% |
| 2025-12-05 | 17.70 | 18.04 | 0.20 | 1.12% | 17.46 | 18.16 | 91669 | 16363 | 2.20% |
| 2025-12-04 | 17.74 | 17.84 | -0.01 | -0.06% | 17.61 | 17.99 | 79137 | 14090 | 1.90% |
| 2025-12-03 | 18.55 | 17.85 | -0.58 | -3.15% | 17.65 | 18.55 | 132118 | 23711 | 3.18% |
| 2025-12-02 | 19.02 | 18.43 | -0.38 | -2.02% | 18.37 | 19.02 | 82867 | 15344 | 1.99% |
| 2025-12-01 | 19.03 | 18.81 | -0.15 | -0.79% | 18.74 | 19.14 | 76733 | 14499 | 1.84% |
| 2025-11-28 | 18.70 | 18.96 | 0.26 | 1.39% | 18.61 | 18.98 | 74721 | 14063 | 1.80% |
| 2025-11-27 | 18.83 | 18.70 | -0.10 | -0.53% | 18.60 | 19.04 | 77576 | 14615 | 1.86% |
| 2025-11-26 | 18.79 | 18.80 | 0.01 | 0.05% | 18.72 | 19.25 | 106944 | 20281 | 2.57% |
| 2025-11-25 | 18.60 | 18.79 | 0.32 | 1.73% | 18.36 | 19.09 | 112844 | 21228 | 2.71% |
| 2025-11-24 | 18.01 | 18.47 | 0.52 | 2.90% | 17.95 | 18.58 | 110674 | 20198 | 2.66% |
| 2025-11-21 | 18.60 | 17.95 | -0.80 | -4.27% | 17.94 | 18.74 | 127602 | 23252 | 3.07% |
| 2025-11-20 | 18.79 | 18.75 | 0.02 | 0.11% | 18.68 | 19.02 | 84248 | 15854 | 2.02% |
| 2025-11-19 | 18.88 | 18.73 | -0.17 | -0.90% | 18.58 | 19.07 | 92904 | 17461 | 2.23% |
| 2025-11-18 | 19.16 | 18.90 | -0.31 | -1.61% | 18.78 | 19.36 | 112127 | 21274 | 2.70% |
| 2025-11-17 | 19.39 | 19.21 | -0.28 | -1.44% | 19.13 | 19.52 | 100664 | 19392 | 2.42% |
| 2025-11-14 | 19.35 | 19.49 | 0.10 | 0.52% | 19.24 | 19.86 | 138905 | 27223 | 3.34% |
| 2025-11-13 | 19.37 | 19.39 | 0.06 | 0.31% | 19.16 | 19.66 | 117528 | 22823 | 2.82% |
| 2025-11-12 | 19.78 | 19.33 | -0.37 | -1.88% | 19.25 | 19.85 | 131660 | 25613 | 3.16% |
| 2025-11-11 | 19.50 | 19.70 | 0.18 | 0.92% | 19.28 | 19.79 | 159653 | 31147 | 3.84% |
| 2025-11-10 | 19.70 | 19.52 | -0.22 | -1.11% | 19.21 | 20.06 | 169483 | 33069 | 4.07% |
| 2025-11-07 | 20.30 | 19.74 | -0.63 | -3.09% | 19.72 | 20.46 | 181404 | 36243 | 4.36% |
| 2025-11-06 | 20.31 | 20.37 | -0.13 | -0.63% | 20.15 | 20.55 | 151360 | 30732 | 3.64% |
| 2025-11-05 | 20.66 | 20.50 | -0.22 | -1.06% | 20.22 | 20.86 | 162522 | 33295 | 3.91% |
| 2025-11-04 | 21.50 | 20.72 | -0.70 | -3.27% | 20.54 | 21.50 | 190844 | 39769 | 4.59% |
| 2025-11-03 | 21.31 | 21.42 | 0.42 | 2.00% | 20.78 | 21.55 | 263337 | 56020 | 6.33% |
| 2025-10-31 | 20.45 | 21.00 | 0.55 | 2.69% | 20.31 | 21.20 | 348177 | 72880 | 8.37% |
| 2025-10-30 | 20.50 | 20.45 | -0.06 | -0.29% | 20.16 | 20.85 | 425778 | 87096 | 10.23% |
| 2025-10-29 | 21.00 | 20.51 | -4.68 | -18.58% | 20.15 | 21.25 | 774504 | 158520 | 18.62% |
| 2025-10-28 | 27.55 | 25.19 | -2.61 | -9.39% | 25.13 | 27.65 | 415278 | 108370 | 9.98% |
| 2025-10-27 | 27.99 | 27.80 | -0.20 | -0.71% | 27.75 | 28.82 | 189483 | 53455 | 4.55% |