| 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 | 25.15 | 25.08 | -0.01 | -0.04% | 24.57 | 25.26 | 34455 | 8576 | 2.10% |
| 2026-02-03 | 24.50 | 25.09 | 0.99 | 4.11% | 24.31 | 25.09 | 38492 | 9511 | 2.34% |
| 2026-02-02 | 25.30 | 24.10 | -1.40 | -5.49% | 24.10 | 25.55 | 44889 | 11075 | 2.73% |
| 2026-01-30 | 25.22 | 25.50 | 0.17 | 0.67% | 24.70 | 25.80 | 59075 | 14872 | 3.59% |
| 2026-01-29 | 25.70 | 25.33 | -1.28 | -4.81% | 24.88 | 26.12 | 76156 | 19475 | 4.63% |
| 2026-01-28 | 27.47 | 26.61 | -0.96 | -3.48% | 26.48 | 27.59 | 49329 | 13224 | 3.00% |
| 2026-01-27 | 26.90 | 27.57 | 0.43 | 1.58% | 25.95 | 27.68 | 59811 | 16018 | 3.64% |
| 2026-01-26 | 28.51 | 27.14 | -1.37 | -4.81% | 26.80 | 28.57 | 74104 | 20323 | 4.51% |
| 2026-01-23 | 26.79 | 28.51 | 1.73 | 6.46% | 26.79 | 29.14 | 92230 | 26008 | 5.61% |
| 2026-01-22 | 27.63 | 26.78 | -0.82 | -2.97% | 26.59 | 27.63 | 56740 | 15269 | 3.45% |
| 2026-01-21 | 27.07 | 27.60 | 0.51 | 1.88% | 26.73 | 28.38 | 82504 | 22938 | 5.02% |
| 2026-01-20 | 26.82 | 27.09 | 0.52 | 1.96% | 26.75 | 27.83 | 105576 | 28790 | 6.42% |
| 2026-01-19 | 26.67 | 26.57 | 0.11 | 0.42% | 25.90 | 27.00 | 70935 | 18711 | 4.31% |
| 2026-01-16 | 26.70 | 26.46 | -0.17 | -0.64% | 25.71 | 26.81 | 78004 | 20489 | 4.74% |
| 2026-01-15 | 27.88 | 26.63 | -1.95 | -6.82% | 26.53 | 28.54 | 104075 | 28067 | 6.33% |
| 2026-01-14 | 28.00 | 28.58 | 0.76 | 2.73% | 27.82 | 30.74 | 175144 | 51506 | 10.65% |
| 2026-01-13 | 29.10 | 27.82 | -0.66 | -2.32% | 27.82 | 30.80 | 164183 | 47869 | 9.98% |
| 2026-01-12 | 28.00 | 28.48 | 2.84 | 11.08% | 26.50 | 29.45 | 183795 | 51219 | 11.18% |
| 2026-01-09 | 23.55 | 25.64 | 2.52 | 10.90% | 23.27 | 25.98 | 121662 | 29794 | 7.40% |
| 2026-01-08 | 22.83 | 23.12 | 0.31 | 1.36% | 22.78 | 23.14 | 18946 | 4358 | 1.15% |
| 2026-01-07 | 22.90 | 22.81 | -0.19 | -0.83% | 22.66 | 23.00 | 17889 | 4075 | 1.09% |
| 2026-01-06 | 22.50 | 23.00 | 0.43 | 1.91% | 22.50 | 23.10 | 25595 | 5830 | 1.56% |
| 2026-01-05 | 22.41 | 22.57 | 0.43 | 1.94% | 22.08 | 22.63 | 23727 | 5331 | 1.44% |
| 2025-12-31 | 22.05 | 22.14 | 0.14 | 0.64% | 21.85 | 22.22 | 14791 | 3262 | 0.90% |
| 2025-12-30 | 22.11 | 22.00 | -0.15 | -0.68% | 21.85 | 22.19 | 17982 | 3956 | 1.09% |
| 2025-12-29 | 22.20 | 22.15 | -0.03 | -0.14% | 22.01 | 22.24 | 13306 | 2943 | 0.81% |
| 2025-12-26 | 22.28 | 22.18 | -0.16 | -0.72% | 22.11 | 22.48 | 15542 | 3461 | 0.95% |
| 2025-12-25 | 22.29 | 22.34 | 0.26 | 1.18% | 21.95 | 22.39 | 12979 | 2881 | 0.79% |
| 2025-12-24 | 21.58 | 22.08 | 0.53 | 2.46% | 21.44 | 22.19 | 17728 | 3876 | 1.08% |
| 2025-12-23 | 21.64 | 21.55 | -0.09 | -0.42% | 21.48 | 21.91 | 14673 | 3187 | 0.89% |
| 2025-12-22 | 21.67 | 21.64 | 0.07 | 0.32% | 21.50 | 21.80 | 13743 | 2976 | 0.84% |
| 2025-12-19 | 21.40 | 21.57 | 0.16 | 0.75% | 21.40 | 21.68 | 10046 | 2165 | 0.61% |
| 2025-12-18 | 21.15 | 21.41 | 0.23 | 1.09% | 21.09 | 21.59 | 13925 | 2982 | 0.85% |
| 2025-12-17 | 21.08 | 21.18 | 0.08 | 0.38% | 20.85 | 21.27 | 14850 | 3127 | 0.90% |
| 2025-12-16 | 21.40 | 21.10 | -0.36 | -1.68% | 21.00 | 21.51 | 14302 | 3024 | 0.87% |
| 2025-12-15 | 21.61 | 21.46 | -0.22 | -1.01% | 21.35 | 21.71 | 10978 | 2361 | 0.67% |
| 2025-12-12 | 21.61 | 21.68 | 0.07 | 0.32% | 21.41 | 21.80 | 17009 | 3678 | 1.03% |
| 2025-12-11 | 22.19 | 21.61 | -0.50 | -2.26% | 21.55 | 22.22 | 16580 | 3617 | 1.01% |
| 2025-12-10 | 22.10 | 22.11 | 0.01 | 0.05% | 21.94 | 22.20 | 14786 | 3263 | 0.90% |
| 2025-12-09 | 22.74 | 22.10 | -0.47 | -2.08% | 22.07 | 22.74 | 16440 | 3665 | 1.00% |
| 2025-12-08 | 22.64 | 22.57 | -0.06 | -0.27% | 22.46 | 22.85 | 16665 | 3783 | 1.01% |
| 2025-12-05 | 22.30 | 22.63 | 0.33 | 1.48% | 22.00 | 22.63 | 15066 | 3367 | 0.92% |
| 2025-12-04 | 22.47 | 22.30 | -0.32 | -1.41% | 22.13 | 22.75 | 15946 | 3559 | 0.97% |
| 2025-12-03 | 22.81 | 22.62 | -0.34 | -1.48% | 22.48 | 23.76 | 19617 | 4495 | 1.19% |
| 2025-12-02 | 23.00 | 22.96 | -0.36 | -1.54% | 22.71 | 23.35 | 17641 | 4036 | 1.07% |
| 2025-12-01 | 22.81 | 23.32 | 0.41 | 1.79% | 22.81 | 23.57 | 23275 | 5411 | 1.42% |
| 2025-11-28 | 22.74 | 22.91 | 0.27 | 1.19% | 22.59 | 22.91 | 12608 | 2873 | 0.77% |
| 2025-11-27 | 22.36 | 22.64 | 0.29 | 1.30% | 22.33 | 22.75 | 13638 | 3083 | 0.83% |
| 2025-11-26 | 22.75 | 22.35 | -0.40 | -1.76% | 22.30 | 22.89 | 18486 | 4171 | 1.12% |
| 2025-11-25 | 22.41 | 22.75 | 0.27 | 1.20% | 22.39 | 22.92 | 16602 | 3781 | 1.01% |
| 2025-11-24 | 22.29 | 22.48 | 0.33 | 1.49% | 22.13 | 22.63 | 13643 | 3056 | 0.83% |
| 2025-11-21 | 22.78 | 22.15 | -0.92 | -3.99% | 21.91 | 23.05 | 30296 | 6761 | 1.84% |
| 2025-11-20 | 23.40 | 23.07 | -0.32 | -1.37% | 22.70 | 23.53 | 26078 | 6007 | 1.59% |
| 2025-11-19 | 24.10 | 23.39 | -0.60 | -2.50% | 23.31 | 24.14 | 29499 | 6943 | 1.79% |
| 2025-11-18 | 24.56 | 23.99 | -0.58 | -2.36% | 23.90 | 24.64 | 24889 | 6022 | 1.51% |
| 2025-11-17 | 24.80 | 24.57 | -0.25 | -1.01% | 24.51 | 25.04 | 22146 | 5465 | 1.35% |
| 2025-11-14 | 24.65 | 24.82 | -0.09 | -0.36% | 24.65 | 25.13 | 23390 | 5833 | 1.42% |
| 2025-11-13 | 24.42 | 24.91 | 0.66 | 2.72% | 24.34 | 25.14 | 36380 | 9047 | 2.21% |
| 2025-11-12 | 24.77 | 24.25 | -0.41 | -1.66% | 24.13 | 24.95 | 24857 | 6074 | 1.51% |
| 2025-11-11 | 24.24 | 24.66 | 0.43 | 1.77% | 24.08 | 24.80 | 33074 | 8115 | 2.01% |
| 2025-11-10 | 24.00 | 24.23 | 0.28 | 1.17% | 23.87 | 24.35 | 26925 | 6490 | 1.64% |
| 2025-11-07 | 24.03 | 23.95 | -0.08 | -0.33% | 23.70 | 24.19 | 24624 | 5908 | 1.50% |
| 2025-11-06 | 24.09 | 24.03 | 0.03 | 0.13% | 23.80 | 24.24 | 21083 | 5067 | 1.28% |
| 2025-11-05 | 23.96 | 24.00 | -0.06 | -0.25% | 23.72 | 24.22 | 24573 | 5886 | 1.49% |
| 2025-11-04 | 24.50 | 24.06 | -0.39 | -1.60% | 23.86 | 24.64 | 31438 | 7601 | 1.91% |
| 2025-11-03 | 24.95 | 24.45 | -0.45 | -1.81% | 24.18 | 25.00 | 38663 | 9436 | 2.35% |
| 2025-10-31 | 24.60 | 24.90 | 0.07 | 0.28% | 24.03 | 24.96 | 40972 | 10098 | 2.49% |
| 2025-10-30 | 25.00 | 24.83 | -0.30 | -1.19% | 24.68 | 25.12 | 24154 | 6015 | 1.47% |
| 2025-10-29 | 24.70 | 25.13 | 0.43 | 1.74% | 24.51 | 25.21 | 31430 | 7824 | 1.91% |
| 2025-10-28 | 25.21 | 24.70 | -0.33 | -1.32% | 24.68 | 25.21 | 27157 | 6745 | 1.65% |
| 2025-10-27 | 25.27 | 25.03 | -0.02 | -0.08% | 24.80 | 25.48 | 30720 | 7703 | 1.87% |