| 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 | 23.47 | 23.61 | 0.17 | 0.73% | 23.09 | 23.72 | 19152 | 4472 | 0.46% |
| 2026-02-03 | 22.94 | 23.44 | 0.59 | 2.58% | 22.84 | 23.46 | 18776 | 4345 | 0.45% |
| 2026-02-02 | 23.53 | 22.85 | -0.61 | -2.60% | 22.82 | 23.61 | 19291 | 4478 | 0.47% |
| 2026-01-30 | 23.93 | 23.46 | -0.29 | -1.22% | 23.41 | 24.19 | 21960 | 5191 | 0.53% |
| 2026-01-29 | 23.86 | 23.75 | -0.07 | -0.29% | 23.53 | 24.38 | 24319 | 5809 | 0.59% |
| 2026-01-28 | 24.81 | 23.82 | -0.98 | -3.95% | 23.80 | 24.81 | 32171 | 7768 | 0.78% |
| 2026-01-27 | 24.97 | 24.80 | -0.12 | -0.48% | 23.90 | 25.12 | 28154 | 6874 | 0.68% |
| 2026-01-26 | 25.16 | 24.92 | 0.00 | 0.00% | 24.35 | 25.31 | 33608 | 8290 | 0.81% |
| 2026-01-23 | 24.50 | 24.92 | 0.54 | 2.21% | 24.50 | 25.08 | 21154 | 5260 | 0.51% |
| 2026-01-22 | 24.25 | 24.38 | 0.12 | 0.49% | 24.19 | 24.75 | 19230 | 4710 | 0.46% |
| 2026-01-21 | 24.40 | 24.26 | -0.19 | -0.78% | 24.09 | 24.68 | 25209 | 6143 | 0.61% |
| 2026-01-20 | 24.84 | 24.45 | -0.35 | -1.41% | 24.22 | 24.92 | 21368 | 5249 | 0.52% |
| 2026-01-19 | 25.00 | 24.80 | -0.27 | -1.08% | 24.75 | 25.25 | 18627 | 4654 | 0.45% |
| 2026-01-16 | 25.43 | 25.07 | -0.11 | -0.44% | 24.91 | 25.53 | 22383 | 5628 | 0.54% |
| 2026-01-15 | 25.47 | 25.18 | -0.30 | -1.18% | 25.03 | 25.50 | 19330 | 4866 | 0.47% |
| 2026-01-14 | 25.77 | 25.48 | -0.28 | -1.09% | 25.02 | 26.24 | 39148 | 10069 | 0.95% |
| 2026-01-13 | 25.44 | 25.76 | 0.32 | 1.26% | 25.44 | 26.33 | 42020 | 10871 | 1.01% |
| 2026-01-12 | 25.90 | 25.44 | -0.07 | -0.27% | 25.13 | 25.90 | 33329 | 8480 | 0.80% |
| 2026-01-09 | 24.72 | 25.51 | 0.93 | 3.78% | 24.40 | 25.63 | 28872 | 7236 | 0.70% |
| 2026-01-08 | 24.50 | 24.58 | -0.02 | -0.08% | 24.41 | 24.89 | 22086 | 5445 | 0.53% |
| 2026-01-07 | 23.99 | 24.60 | 0.61 | 2.54% | 23.99 | 24.97 | 30746 | 7536 | 0.74% |
| 2026-01-06 | 24.37 | 23.99 | -0.31 | -1.28% | 23.89 | 24.49 | 24529 | 5908 | 0.59% |
| 2026-01-05 | 23.12 | 24.30 | 1.16 | 5.01% | 22.98 | 24.43 | 26375 | 6309 | 0.64% |
| 2025-12-31 | 23.15 | 23.14 | 0.05 | 0.22% | 23.01 | 23.28 | 9356 | 2165 | 0.23% |
| 2025-12-30 | 23.14 | 23.09 | -0.09 | -0.39% | 22.97 | 23.35 | 9142 | 2113 | 0.22% |
| 2025-12-29 | 23.50 | 23.18 | -0.41 | -1.74% | 23.05 | 23.66 | 14594 | 3402 | 0.35% |
| 2025-12-26 | 23.67 | 23.59 | -0.08 | -0.34% | 23.38 | 23.78 | 13128 | 3098 | 0.32% |
| 2025-12-25 | 23.85 | 23.67 | -0.23 | -0.96% | 23.54 | 24.04 | 15882 | 3766 | 0.38% |
| 2025-12-24 | 24.11 | 23.90 | 0.04 | 0.17% | 23.77 | 24.25 | 16840 | 4029 | 0.41% |
| 2025-12-23 | 23.26 | 23.86 | 0.70 | 3.02% | 23.13 | 24.60 | 36300 | 8712 | 0.88% |
| 2025-12-22 | 23.65 | 23.16 | -0.17 | -0.73% | 23.10 | 23.65 | 13487 | 3131 | 0.33% |
| 2025-12-19 | 23.02 | 23.33 | 0.31 | 1.35% | 22.93 | 23.66 | 13697 | 3201 | 0.33% |
| 2025-12-18 | 22.78 | 23.02 | 0.21 | 0.92% | 22.67 | 23.16 | 13709 | 3150 | 0.33% |
| 2025-12-17 | 22.76 | 22.81 | -0.02 | -0.09% | 22.50 | 22.99 | 13589 | 3090 | 0.33% |
| 2025-12-16 | 22.98 | 22.83 | -0.13 | -0.57% | 22.70 | 23.06 | 13230 | 3021 | 0.32% |
| 2025-12-15 | 23.55 | 22.96 | -0.83 | -3.49% | 22.74 | 23.74 | 28591 | 6607 | 0.69% |
| 2025-12-12 | 23.47 | 23.79 | 0.38 | 1.62% | 23.30 | 23.79 | 34192 | 8066 | 0.83% |
| 2025-12-11 | 23.94 | 23.41 | -0.29 | -1.22% | 23.41 | 23.94 | 19302 | 4567 | 0.47% |
| 2025-12-10 | 23.48 | 23.70 | 0.22 | 0.94% | 23.26 | 24.41 | 25079 | 5990 | 0.61% |
| 2025-12-09 | 23.79 | 23.48 | -0.27 | -1.14% | 23.47 | 24.08 | 13451 | 3193 | 0.32% |
| 2025-12-08 | 24.06 | 23.75 | -0.06 | -0.25% | 23.65 | 24.30 | 17660 | 4221 | 0.43% |
| 2025-12-05 | 23.92 | 23.81 | 0.05 | 0.21% | 23.32 | 23.92 | 14413 | 3400 | 0.35% |
| 2025-12-04 | 23.87 | 23.76 | -0.13 | -0.54% | 23.68 | 24.07 | 13071 | 3113 | 0.32% |
| 2025-12-03 | 24.30 | 23.89 | -0.39 | -1.61% | 23.80 | 24.42 | 15494 | 3715 | 0.37% |
| 2025-12-02 | 24.96 | 24.28 | -0.57 | -2.29% | 24.15 | 24.96 | 16340 | 3989 | 0.39% |
| 2025-12-01 | 25.15 | 24.85 | -0.27 | -1.07% | 24.81 | 25.35 | 14453 | 3607 | 0.35% |
| 2025-11-28 | 25.21 | 25.12 | -0.16 | -0.63% | 24.71 | 25.30 | 17907 | 4469 | 0.43% |
| 2025-11-27 | 25.31 | 25.28 | 0.03 | 0.12% | 25.04 | 25.53 | 16147 | 4092 | 0.39% |
| 2025-11-26 | 24.95 | 25.25 | 0.25 | 1.00% | 24.95 | 25.78 | 19421 | 4947 | 0.47% |
| 2025-11-25 | 25.45 | 25.00 | -0.09 | -0.36% | 24.95 | 25.63 | 17971 | 4551 | 0.43% |
| 2025-11-24 | 24.42 | 25.09 | 0.55 | 2.24% | 24.42 | 25.21 | 16084 | 3999 | 0.39% |
| 2025-11-21 | 25.46 | 24.54 | -0.85 | -3.35% | 24.45 | 25.68 | 24173 | 6003 | 0.58% |
| 2025-11-20 | 25.35 | 25.39 | 0.13 | 0.51% | 25.12 | 25.60 | 14108 | 3582 | 0.34% |
| 2025-11-19 | 25.95 | 25.26 | -0.80 | -3.07% | 25.15 | 26.19 | 19592 | 4991 | 0.47% |
| 2025-11-18 | 26.10 | 26.06 | -0.08 | -0.31% | 25.92 | 26.35 | 19790 | 5162 | 0.48% |
| 2025-11-17 | 26.61 | 26.14 | -0.55 | -2.06% | 26.02 | 27.08 | 15924 | 4177 | 0.38% |
| 2025-11-14 | 26.67 | 26.69 | -0.02 | -0.07% | 26.56 | 27.10 | 16679 | 4476 | 0.40% |
| 2025-11-13 | 26.41 | 26.71 | 0.42 | 1.60% | 26.34 | 26.99 | 22058 | 5901 | 0.53% |
| 2025-11-12 | 26.31 | 26.29 | 0.23 | 0.88% | 26.00 | 26.66 | 20874 | 5503 | 0.50% |
| 2025-11-11 | 26.10 | 26.06 | -0.04 | -0.15% | 25.70 | 26.24 | 18090 | 4690 | 0.44% |
| 2025-11-10 | 25.94 | 26.10 | 0.10 | 0.38% | 25.91 | 26.48 | 25883 | 6757 | 0.63% |
| 2025-11-07 | 26.47 | 26.00 | -0.42 | -1.59% | 25.97 | 26.47 | 15931 | 4161 | 0.38% |
| 2025-11-06 | 26.34 | 26.42 | 0.02 | 0.08% | 26.00 | 26.60 | 19585 | 5138 | 0.47% |
| 2025-11-05 | 26.46 | 26.40 | -0.14 | -0.53% | 26.04 | 26.85 | 23375 | 6194 | 0.56% |
| 2025-11-04 | 27.02 | 26.54 | -0.48 | -1.78% | 26.30 | 27.05 | 22610 | 6004 | 0.55% |
| 2025-11-03 | 27.58 | 27.02 | -0.56 | -2.03% | 26.84 | 27.79 | 30090 | 8169 | 0.73% |
| 2025-10-31 | 26.38 | 27.58 | 1.20 | 4.55% | 26.20 | 27.84 | 29539 | 8051 | 0.71% |
| 2025-10-30 | 26.57 | 26.38 | -0.32 | -1.20% | 26.10 | 26.83 | 20831 | 5500 | 0.50% |
| 2025-10-29 | 27.03 | 26.70 | -0.69 | -2.52% | 26.32 | 27.36 | 21659 | 5776 | 0.52% |
| 2025-10-28 | 27.44 | 27.39 | 0.14 | 0.51% | 26.91 | 27.70 | 21123 | 5765 | 0.51% |
| 2025-10-27 | 27.04 | 27.25 | 0.55 | 2.06% | 26.88 | 27.48 | 21252 | 5783 | 0.51% |