| 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 | 23.28 | 23.32 | 0.22 | 0.95% | 22.88 | 23.50 | 20197 | 4668 | 0.70% |
| 2026-02-02 | 23.50 | 23.10 | -0.40 | -1.70% | 23.08 | 24.09 | 32145 | 7586 | 1.11% |
| 2026-01-30 | 25.10 | 23.50 | -1.75 | -6.93% | 23.36 | 25.66 | 44890 | 10738 | 1.56% |
| 2026-01-29 | 25.10 | 25.25 | 0.03 | 0.12% | 24.97 | 26.16 | 24848 | 6374 | 0.86% |
| 2026-01-28 | 25.69 | 25.22 | -0.58 | -2.25% | 24.90 | 26.05 | 20180 | 5109 | 0.70% |
| 2026-01-27 | 26.47 | 25.80 | -0.81 | -3.04% | 25.53 | 26.64 | 24973 | 6458 | 0.87% |
| 2026-01-26 | 26.71 | 26.61 | -0.30 | -1.11% | 26.40 | 27.12 | 22780 | 6098 | 0.79% |
| 2026-01-23 | 26.80 | 26.91 | 0.31 | 1.17% | 26.49 | 27.56 | 21194 | 5725 | 0.73% |
| 2026-01-22 | 26.77 | 26.60 | -0.17 | -0.64% | 26.34 | 27.26 | 20735 | 5548 | 0.72% |
| 2026-01-21 | 25.46 | 26.77 | 1.23 | 4.82% | 25.45 | 27.56 | 30732 | 8212 | 1.07% |
| 2026-01-20 | 25.87 | 25.54 | -0.43 | -1.66% | 25.24 | 26.19 | 22944 | 5864 | 0.80% |
| 2026-01-19 | 26.40 | 25.97 | -0.48 | -1.81% | 25.75 | 26.75 | 23532 | 6117 | 0.82% |
| 2026-01-16 | 27.36 | 26.45 | -0.91 | -3.33% | 26.26 | 27.36 | 24659 | 6552 | 0.85% |
| 2026-01-15 | 26.41 | 27.36 | 0.70 | 2.63% | 25.83 | 28.67 | 40258 | 11083 | 1.40% |
| 2026-01-14 | 26.03 | 26.66 | 0.31 | 1.18% | 25.80 | 28.77 | 56122 | 15360 | 1.95% |
| 2026-01-13 | 24.87 | 26.35 | 1.63 | 6.59% | 24.48 | 26.35 | 46637 | 11876 | 1.62% |
| 2026-01-12 | 24.96 | 24.72 | -0.27 | -1.08% | 24.30 | 25.30 | 21379 | 5262 | 0.74% |
| 2026-01-09 | 24.43 | 24.99 | 0.20 | 0.81% | 24.00 | 24.99 | 24444 | 5996 | 0.85% |
| 2026-01-08 | 25.46 | 25.00 | -0.64 | -2.50% | 24.64 | 25.96 | 27560 | 6894 | 0.96% |
| 2026-01-07 | 25.50 | 25.64 | 0.08 | 0.31% | 25.31 | 26.12 | 17992 | 4634 | 0.62% |
| 2026-01-06 | 25.16 | 25.56 | 0.65 | 2.61% | 24.41 | 25.73 | 32950 | 8275 | 1.14% |
| 2026-01-05 | 22.97 | 24.91 | 2.03 | 8.87% | 22.78 | 25.07 | 36572 | 8841 | 1.27% |
| 2025-12-31 | 22.84 | 22.88 | -0.07 | -0.31% | 22.75 | 23.23 | 10678 | 2447 | 0.37% |
| 2025-12-30 | 22.90 | 22.95 | 0.20 | 0.88% | 22.70 | 23.37 | 19011 | 4396 | 0.66% |
| 2025-12-29 | 23.77 | 22.75 | -0.96 | -4.05% | 22.55 | 23.92 | 28945 | 6650 | 1.00% |
| 2025-12-26 | 24.20 | 23.71 | -0.44 | -1.82% | 23.61 | 24.20 | 8404 | 2004 | 0.29% |
| 2025-12-25 | 23.74 | 24.15 | 0.50 | 2.11% | 23.63 | 24.24 | 13062 | 3142 | 0.45% |
| 2025-12-24 | 23.72 | 23.65 | -0.15 | -0.63% | 23.53 | 24.06 | 9716 | 2307 | 0.34% |
| 2025-12-23 | 24.10 | 23.80 | -0.20 | -0.83% | 23.72 | 24.13 | 9634 | 2299 | 0.33% |
| 2025-12-22 | 24.61 | 24.00 | -0.84 | -3.38% | 23.95 | 24.99 | 22174 | 5377 | 0.77% |
| 2025-12-19 | 24.40 | 24.84 | 0.90 | 3.76% | 24.25 | 25.19 | 17831 | 4417 | 0.62% |
| 2025-12-18 | 23.90 | 23.94 | -0.08 | -0.33% | 23.77 | 24.26 | 9143 | 2196 | 0.32% |
| 2025-12-17 | 23.56 | 24.02 | 0.25 | 1.05% | 23.37 | 24.08 | 9268 | 2193 | 0.32% |
| 2025-12-16 | 24.19 | 23.77 | -0.18 | -0.75% | 23.55 | 24.19 | 8329 | 1976 | 0.29% |
| 2025-12-15 | 23.97 | 23.95 | 0.25 | 1.05% | 23.57 | 24.36 | 13442 | 3236 | 0.47% |
| 2025-12-12 | 24.05 | 23.70 | -0.27 | -1.13% | 23.55 | 24.19 | 10946 | 2612 | 0.38% |
| 2025-12-11 | 24.00 | 23.97 | -0.13 | -0.54% | 23.87 | 24.30 | 6945 | 1671 | 0.24% |
| 2025-12-10 | 23.95 | 24.10 | 0.24 | 1.01% | 23.69 | 24.18 | 7793 | 1870 | 0.27% |
| 2025-12-09 | 24.30 | 23.86 | -0.44 | -1.81% | 23.75 | 24.46 | 7565 | 1827 | 0.26% |
| 2025-12-08 | 24.32 | 24.30 | 0.03 | 0.12% | 24.20 | 24.48 | 7999 | 1947 | 0.28% |
| 2025-12-05 | 24.05 | 24.27 | 0.06 | 0.25% | 23.82 | 24.40 | 8442 | 2037 | 0.29% |
| 2025-12-04 | 24.12 | 24.21 | -0.12 | -0.49% | 24.04 | 24.44 | 8865 | 2143 | 0.31% |
| 2025-12-03 | 24.43 | 24.33 | 0.02 | 0.08% | 24.13 | 24.57 | 7647 | 1863 | 0.27% |
| 2025-12-02 | 24.52 | 24.31 | -0.21 | -0.86% | 24.18 | 24.64 | 9241 | 2251 | 0.32% |
| 2025-12-01 | 24.67 | 24.52 | 0.06 | 0.25% | 24.25 | 24.67 | 14802 | 3628 | 0.51% |
| 2025-11-28 | 24.56 | 24.46 | 0.12 | 0.49% | 23.94 | 24.56 | 13169 | 3195 | 0.46% |
| 2025-11-27 | 24.62 | 24.34 | -0.17 | -0.69% | 24.25 | 24.81 | 12491 | 3070 | 0.43% |
| 2025-11-26 | 24.56 | 24.51 | 0.05 | 0.20% | 24.31 | 25.06 | 23458 | 5786 | 0.81% |
| 2025-11-25 | 24.78 | 24.46 | 0.04 | 0.16% | 24.20 | 24.90 | 12409 | 3039 | 0.43% |
| 2025-11-24 | 24.07 | 24.42 | 0.24 | 0.99% | 23.97 | 24.78 | 17361 | 4220 | 0.60% |
| 2025-11-21 | 25.42 | 24.18 | -1.32 | -5.18% | 24.16 | 25.88 | 24870 | 6144 | 0.86% |
| 2025-11-20 | 25.78 | 25.50 | -0.26 | -1.01% | 25.46 | 25.98 | 10558 | 2714 | 0.37% |
| 2025-11-19 | 26.05 | 25.76 | -0.19 | -0.73% | 25.48 | 26.20 | 13238 | 3414 | 0.46% |
| 2025-11-18 | 26.36 | 25.95 | -0.41 | -1.56% | 25.91 | 26.84 | 19199 | 5054 | 0.67% |
| 2025-11-17 | 27.30 | 26.36 | -1.12 | -4.08% | 26.01 | 27.89 | 34414 | 9234 | 1.19% |
| 2025-11-14 | 27.66 | 27.48 | -0.18 | -0.65% | 27.30 | 28.30 | 21288 | 5915 | 0.74% |
| 2025-11-13 | 27.87 | 27.66 | -0.34 | -1.21% | 26.87 | 28.56 | 36198 | 10068 | 1.26% |
| 2025-11-12 | 27.17 | 28.00 | 0.91 | 3.36% | 27.00 | 28.57 | 35634 | 9976 | 1.24% |
| 2025-11-11 | 28.00 | 27.09 | -0.91 | -3.25% | 26.82 | 28.27 | 29412 | 8050 | 1.02% |
| 2025-11-10 | 26.60 | 28.00 | 1.38 | 5.18% | 26.38 | 28.00 | 36883 | 10103 | 1.28% |
| 2025-11-07 | 27.38 | 26.62 | -0.65 | -2.38% | 26.37 | 27.77 | 31046 | 8359 | 1.08% |
| 2025-11-06 | 27.10 | 27.27 | -0.30 | -1.09% | 26.92 | 27.93 | 35030 | 9529 | 1.21% |
| 2025-11-05 | 27.96 | 27.57 | -0.50 | -1.78% | 27.06 | 29.14 | 38249 | 10736 | 1.33% |
| 2025-11-04 | 28.48 | 28.07 | -0.69 | -2.40% | 27.76 | 28.90 | 28043 | 7845 | 0.97% |
| 2025-11-03 | 28.47 | 28.76 | -0.12 | -0.42% | 28.00 | 29.10 | 52935 | 15189 | 1.84% |
| 2025-10-31 | 25.32 | 28.88 | 3.65 | 14.47% | 25.32 | 29.67 | 84168 | 23508 | 2.92% |
| 2025-10-30 | 25.95 | 25.23 | -0.52 | -2.02% | 24.96 | 25.95 | 22739 | 5761 | 0.79% |
| 2025-10-29 | 26.86 | 25.75 | -1.16 | -4.31% | 25.32 | 26.86 | 31181 | 8023 | 1.08% |
| 2025-10-28 | 26.39 | 26.91 | 0.63 | 2.40% | 26.10 | 27.99 | 42070 | 11414 | 1.46% |
| 2025-10-27 | 26.10 | 26.28 | 0.28 | 1.08% | 26.00 | 26.71 | 23431 | 6179 | 0.81% |