| 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 | 25.29 | 24.62 | -0.56 | -2.22% | 24.19 | 25.30 | 36096 | 8863 | 2.62% |
| 2026-02-03 | 24.30 | 25.18 | 1.12 | 4.66% | 24.20 | 25.31 | 47273 | 11670 | 3.44% |
| 2026-02-02 | 25.08 | 24.06 | -1.05 | -4.18% | 24.05 | 25.43 | 59206 | 14582 | 4.30% |
| 2026-01-30 | 26.18 | 25.11 | -1.57 | -5.88% | 24.90 | 26.46 | 84557 | 21442 | 6.15% |
| 2026-01-29 | 25.90 | 26.68 | 0.51 | 1.95% | 25.52 | 28.19 | 76665 | 20897 | 5.57% |
| 2026-01-28 | 26.88 | 26.17 | -0.69 | -2.57% | 26.03 | 27.64 | 43527 | 11615 | 3.16% |
| 2026-01-27 | 27.30 | 26.86 | -0.43 | -1.58% | 26.10 | 27.53 | 53532 | 14226 | 3.89% |
| 2026-01-26 | 28.38 | 27.29 | -1.02 | -3.60% | 26.81 | 29.38 | 72538 | 19983 | 5.27% |
| 2026-01-23 | 27.35 | 28.31 | 1.25 | 4.62% | 27.01 | 28.79 | 77869 | 21800 | 5.66% |
| 2026-01-22 | 27.30 | 27.06 | -0.43 | -1.56% | 26.89 | 28.08 | 69714 | 19034 | 5.07% |
| 2026-01-21 | 27.12 | 27.49 | -0.01 | -0.04% | 26.98 | 28.71 | 64642 | 17924 | 4.70% |
| 2026-01-20 | 28.39 | 27.50 | -0.65 | -2.31% | 27.08 | 28.80 | 62308 | 17210 | 4.53% |
| 2026-01-19 | 28.50 | 28.15 | -0.85 | -2.93% | 27.92 | 29.73 | 76096 | 21761 | 5.53% |
| 2026-01-16 | 30.91 | 29.00 | -2.25 | -7.20% | 29.00 | 31.72 | 113538 | 33959 | 8.25% |
| 2026-01-15 | 33.78 | 31.25 | -3.85 | -10.97% | 30.50 | 34.28 | 171166 | 54633 | 12.44% |
| 2026-01-14 | 32.00 | 35.10 | 2.46 | 7.54% | 32.00 | 39.00 | 263439 | 94738 | 19.15% |
| 2026-01-13 | 35.46 | 32.64 | 0.68 | 2.13% | 31.66 | 37.00 | 229514 | 79333 | 16.68% |
| 2026-01-12 | 29.59 | 31.96 | 3.29 | 11.48% | 28.70 | 32.79 | 233456 | 72057 | 16.97% |
| 2026-01-09 | 27.48 | 28.67 | 2.88 | 11.17% | 27.40 | 30.95 | 192402 | 56586 | 13.98% |
| 2026-01-08 | 24.00 | 25.79 | 1.84 | 7.68% | 24.00 | 26.49 | 91035 | 23189 | 6.62% |
| 2026-01-07 | 24.56 | 23.95 | -0.30 | -1.24% | 23.77 | 24.83 | 39286 | 9432 | 2.86% |
| 2026-01-06 | 24.37 | 24.25 | -0.10 | -0.41% | 23.97 | 24.57 | 35910 | 8693 | 2.61% |
| 2026-01-05 | 23.26 | 24.35 | 1.10 | 4.73% | 23.07 | 24.49 | 58399 | 14084 | 4.24% |
| 2025-12-31 | 22.40 | 23.25 | 0.93 | 4.17% | 22.15 | 23.66 | 57795 | 13323 | 4.20% |
| 2025-12-30 | 23.05 | 22.32 | -0.64 | -2.79% | 22.20 | 23.05 | 49476 | 11169 | 3.60% |
| 2025-12-29 | 24.41 | 22.96 | -1.32 | -5.44% | 22.88 | 24.42 | 58507 | 13659 | 4.25% |
| 2025-12-26 | 24.36 | 24.28 | -0.29 | -1.18% | 24.02 | 24.78 | 36771 | 8976 | 2.67% |
| 2025-12-25 | 23.88 | 24.57 | 0.67 | 2.80% | 23.68 | 25.17 | 57489 | 14053 | 4.18% |
| 2025-12-24 | 24.32 | 23.90 | -0.59 | -2.41% | 23.62 | 24.39 | 49889 | 11939 | 3.63% |
| 2025-12-23 | 25.20 | 24.49 | -1.33 | -5.15% | 24.41 | 25.72 | 58114 | 14500 | 4.22% |
| 2025-12-22 | 25.51 | 25.82 | 0.29 | 1.14% | 24.30 | 26.12 | 108404 | 27326 | 7.88% |
| 2025-12-19 | 25.85 | 25.53 | -0.14 | -0.55% | 25.06 | 26.56 | 128991 | 33398 | 9.38% |
| 2025-12-18 | 21.39 | 25.67 | 4.28 | 20.01% | 21.18 | 25.67 | 117243 | 28056 | 8.52% |
| 2025-12-17 | 20.60 | 21.39 | 0.89 | 4.34% | 20.54 | 22.08 | 39911 | 8479 | 2.90% |
| 2025-12-16 | 21.03 | 20.50 | -0.59 | -2.80% | 20.40 | 21.18 | 24303 | 5010 | 1.77% |
| 2025-12-15 | 21.50 | 21.09 | -0.37 | -1.72% | 21.01 | 21.80 | 16068 | 3398 | 1.17% |
| 2025-12-12 | 21.41 | 21.46 | 0.05 | 0.23% | 21.17 | 21.75 | 15224 | 3273 | 1.11% |
| 2025-12-11 | 22.28 | 21.41 | -0.72 | -3.25% | 21.36 | 22.28 | 23121 | 5008 | 1.68% |
| 2025-12-10 | 22.15 | 22.13 | -0.07 | -0.32% | 21.86 | 22.30 | 14318 | 3161 | 1.04% |
| 2025-12-09 | 22.70 | 22.20 | -0.50 | -2.20% | 22.18 | 22.89 | 15032 | 3375 | 1.09% |
| 2025-12-08 | 22.83 | 22.70 | 0.08 | 0.35% | 22.63 | 22.95 | 15610 | 3554 | 1.13% |
| 2025-12-05 | 22.24 | 22.62 | 0.38 | 1.71% | 21.78 | 22.82 | 19598 | 4369 | 1.42% |
| 2025-12-04 | 22.76 | 22.24 | -0.56 | -2.46% | 22.15 | 22.98 | 18660 | 4168 | 1.36% |
| 2025-12-03 | 23.57 | 22.80 | -0.71 | -3.02% | 22.55 | 23.57 | 27173 | 6212 | 1.98% |
| 2025-12-02 | 24.08 | 23.51 | -0.68 | -2.81% | 23.31 | 24.08 | 23504 | 5524 | 1.71% |
| 2025-12-01 | 24.62 | 24.19 | -0.43 | -1.75% | 23.88 | 24.66 | 27984 | 6789 | 2.03% |
| 2025-11-28 | 24.38 | 24.62 | 0.30 | 1.23% | 24.03 | 24.88 | 18895 | 4605 | 1.37% |
| 2025-11-27 | 25.15 | 24.32 | -0.49 | -1.98% | 24.21 | 25.15 | 27932 | 6832 | 2.03% |
| 2025-11-26 | 25.62 | 24.81 | -0.49 | -1.94% | 24.75 | 26.10 | 35016 | 8901 | 2.55% |
| 2025-11-25 | 24.82 | 25.30 | 0.88 | 3.60% | 24.60 | 25.98 | 44985 | 11486 | 3.27% |
| 2025-11-24 | 23.19 | 24.42 | 1.48 | 6.45% | 22.57 | 25.00 | 42630 | 10187 | 3.10% |
| 2025-11-21 | 23.76 | 22.94 | -1.14 | -4.73% | 22.78 | 24.47 | 38438 | 8959 | 2.79% |
| 2025-11-20 | 25.55 | 24.08 | -1.14 | -4.52% | 23.50 | 25.55 | 44251 | 10697 | 3.22% |
| 2025-11-19 | 26.60 | 25.22 | -1.25 | -4.72% | 25.11 | 26.79 | 46867 | 12039 | 3.41% |
| 2025-11-18 | 25.27 | 26.47 | 1.21 | 4.79% | 25.00 | 26.98 | 49043 | 12859 | 3.56% |
| 2025-11-17 | 24.89 | 25.26 | 0.60 | 2.43% | 24.70 | 25.80 | 30494 | 7692 | 2.22% |
| 2025-11-14 | 24.93 | 24.66 | -0.40 | -1.60% | 24.66 | 25.31 | 20017 | 5003 | 1.45% |
| 2025-11-13 | 24.97 | 25.06 | 0.11 | 0.44% | 24.56 | 25.13 | 18082 | 4502 | 1.31% |
| 2025-11-12 | 25.10 | 24.95 | -0.15 | -0.60% | 24.70 | 25.59 | 20033 | 5000 | 1.46% |
| 2025-11-11 | 25.25 | 25.10 | -0.15 | -0.59% | 25.02 | 25.58 | 23733 | 6001 | 1.72% |
| 2025-11-10 | 25.11 | 25.25 | 0.14 | 0.56% | 24.76 | 25.98 | 26451 | 6718 | 1.92% |
| 2025-11-07 | 24.80 | 25.11 | 0.22 | 0.88% | 24.47 | 25.40 | 32593 | 8137 | 2.37% |
| 2025-11-06 | 25.38 | 24.89 | -0.72 | -2.81% | 24.50 | 25.71 | 35649 | 8867 | 2.59% |
| 2025-11-05 | 25.27 | 25.61 | -0.01 | -0.04% | 25.23 | 26.42 | 36454 | 9399 | 2.65% |
| 2025-11-04 | 26.04 | 25.62 | -0.44 | -1.69% | 25.05 | 26.04 | 33672 | 8545 | 2.45% |
| 2025-11-03 | 25.79 | 26.06 | 0.53 | 2.08% | 25.42 | 26.26 | 35196 | 9085 | 2.56% |
| 2025-10-31 | 24.07 | 25.53 | 1.32 | 5.45% | 24.07 | 26.05 | 55749 | 14197 | 4.05% |
| 2025-10-30 | 24.26 | 24.21 | -0.05 | -0.21% | 23.91 | 24.99 | 51399 | 12575 | 3.74% |
| 2025-10-29 | 26.41 | 24.26 | -1.50 | -5.82% | 24.01 | 26.41 | 62545 | 15415 | 4.55% |
| 2025-10-28 | 25.52 | 25.76 | 0.35 | 1.38% | 25.12 | 27.28 | 58517 | 15335 | 4.25% |
| 2025-10-27 | 24.88 | 25.41 | 0.55 | 2.21% | 24.88 | 25.49 | 34601 | 8735 | 2.51% |