| 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 | 24.47 | 23.99 | -0.19 | -0.79% | 23.59 | 24.68 | 109763 | 26160 | 2.41% |
| 2026-02-03 | 22.89 | 24.18 | 1.39 | 6.10% | 22.89 | 24.47 | 159303 | 37904 | 3.49% |
| 2026-02-02 | 22.74 | 22.79 | -0.21 | -0.91% | 22.45 | 23.40 | 115249 | 26429 | 2.53% |
| 2026-01-30 | 23.55 | 23.00 | -1.06 | -4.41% | 22.52 | 23.93 | 144850 | 33445 | 3.18% |
| 2026-01-29 | 22.60 | 24.06 | 0.83 | 3.57% | 22.60 | 25.46 | 235350 | 57614 | 5.16% |
| 2026-01-28 | 24.02 | 23.23 | -1.09 | -4.48% | 23.16 | 24.50 | 146985 | 34576 | 3.22% |
| 2026-01-27 | 23.65 | 24.32 | 0.59 | 2.49% | 22.68 | 24.57 | 216042 | 51281 | 4.74% |
| 2026-01-26 | 23.52 | 23.73 | -0.26 | -1.08% | 23.41 | 24.70 | 200229 | 48195 | 4.39% |
| 2026-01-23 | 23.91 | 23.99 | 0.54 | 2.30% | 23.37 | 24.72 | 188302 | 45024 | 4.13% |
| 2026-01-22 | 23.68 | 23.45 | -0.43 | -1.80% | 23.37 | 24.58 | 231150 | 55254 | 5.07% |
| 2026-01-21 | 22.79 | 23.88 | 2.63 | 12.38% | 22.70 | 24.98 | 376466 | 89502 | 8.26% |
| 2026-01-20 | 22.20 | 21.25 | -1.13 | -5.05% | 20.98 | 22.84 | 226537 | 48841 | 4.97% |
| 2026-01-19 | 22.10 | 22.38 | -0.55 | -2.40% | 21.99 | 23.45 | 205849 | 46916 | 4.51% |
| 2026-01-16 | 22.90 | 22.93 | 0.03 | 0.13% | 22.42 | 24.20 | 261032 | 60556 | 5.72% |
| 2026-01-15 | 23.30 | 22.90 | -2.05 | -8.22% | 22.02 | 23.50 | 347840 | 78869 | 7.63% |
| 2026-01-14 | 21.81 | 24.95 | 2.92 | 13.25% | 21.50 | 26.26 | 605919 | 144671 | 13.29% |
| 2026-01-13 | 19.28 | 22.03 | 3.14 | 16.62% | 18.68 | 22.67 | 522629 | 109441 | 11.46% |
| 2026-01-12 | 18.80 | 18.89 | 0.93 | 5.18% | 18.33 | 19.40 | 210750 | 39591 | 4.62% |
| 2026-01-09 | 17.73 | 17.96 | 0.20 | 1.13% | 17.48 | 18.10 | 128153 | 22875 | 2.81% |
| 2026-01-08 | 16.75 | 17.76 | 1.01 | 6.03% | 16.75 | 18.00 | 192255 | 33835 | 4.22% |
| 2026-01-07 | 16.21 | 16.75 | -0.08 | -0.48% | 16.21 | 16.95 | 113673 | 18887 | 2.49% |
| 2026-01-06 | 17.28 | 16.83 | 0.02 | 0.12% | 16.70 | 17.88 | 166032 | 28413 | 3.64% |
| 2026-01-05 | 15.18 | 16.81 | 1.62 | 10.66% | 15.18 | 17.16 | 174486 | 28637 | 3.83% |
| 2025-12-31 | 15.28 | 15.19 | -0.11 | -0.72% | 15.16 | 15.57 | 48961 | 7485 | 1.07% |
| 2025-12-30 | 14.87 | 15.30 | 0.39 | 2.62% | 14.65 | 15.66 | 89976 | 13733 | 1.97% |
| 2025-12-29 | 14.74 | 14.91 | 0.09 | 0.61% | 14.70 | 15.13 | 58945 | 8800 | 1.29% |
| 2025-12-26 | 15.09 | 14.82 | -0.27 | -1.79% | 14.79 | 15.25 | 39687 | 5947 | 0.87% |
| 2025-12-25 | 14.63 | 15.09 | 0.50 | 3.43% | 14.50 | 15.16 | 51400 | 7661 | 1.13% |
| 2025-12-24 | 14.64 | 14.59 | 0.03 | 0.21% | 14.41 | 14.64 | 31572 | 4592 | 0.69% |
| 2025-12-23 | 14.87 | 14.56 | -0.18 | -1.22% | 14.52 | 14.87 | 27648 | 4049 | 0.61% |
| 2025-12-22 | 14.76 | 14.74 | 0.00 | 0.00% | 14.60 | 14.97 | 31782 | 4691 | 0.70% |
| 2025-12-19 | 14.50 | 14.74 | 0.30 | 2.08% | 14.50 | 15.10 | 48817 | 7213 | 1.07% |
| 2025-12-18 | 14.36 | 14.44 | 0.16 | 1.12% | 14.31 | 14.67 | 39049 | 5669 | 0.86% |
| 2025-12-17 | 14.22 | 14.28 | -0.03 | -0.21% | 14.14 | 14.40 | 37189 | 5302 | 0.82% |
| 2025-12-16 | 14.55 | 14.31 | -0.24 | -1.65% | 14.27 | 14.66 | 34158 | 4900 | 0.75% |
| 2025-12-15 | 14.71 | 14.55 | -0.18 | -1.22% | 14.40 | 14.71 | 30578 | 4454 | 0.67% |
| 2025-12-12 | 14.76 | 14.73 | -0.02 | -0.14% | 14.51 | 14.84 | 57490 | 8410 | 1.26% |
| 2025-12-11 | 14.99 | 14.75 | -0.25 | -1.67% | 14.75 | 15.05 | 29246 | 4348 | 0.64% |
| 2025-12-10 | 14.91 | 15.00 | -0.11 | -0.73% | 14.80 | 15.25 | 36478 | 5452 | 0.80% |
| 2025-12-09 | 15.20 | 15.11 | -0.22 | -1.44% | 15.10 | 15.46 | 36142 | 5508 | 0.79% |
| 2025-12-08 | 15.78 | 15.33 | 0.05 | 0.33% | 15.24 | 15.98 | 53570 | 8306 | 1.17% |
| 2025-12-05 | 15.25 | 15.28 | 0.11 | 0.73% | 15.07 | 15.35 | 32246 | 4901 | 0.71% |
| 2025-12-04 | 15.20 | 15.17 | -0.02 | -0.13% | 15.11 | 15.45 | 42590 | 6502 | 0.93% |
| 2025-12-03 | 15.16 | 15.19 | 0.03 | 0.20% | 14.88 | 15.31 | 38701 | 5827 | 0.85% |
| 2025-12-02 | 15.78 | 15.16 | -0.54 | -3.44% | 15.07 | 15.97 | 52549 | 8103 | 1.15% |
| 2025-12-01 | 15.66 | 15.70 | -0.02 | -0.13% | 15.66 | 15.86 | 27217 | 4284 | 0.60% |
| 2025-11-28 | 15.77 | 15.72 | 0.02 | 0.13% | 15.53 | 15.77 | 28132 | 4406 | 0.62% |
| 2025-11-27 | 15.85 | 15.70 | -0.07 | -0.44% | 15.64 | 15.98 | 19031 | 3012 | 0.42% |
| 2025-11-26 | 15.88 | 15.77 | -0.12 | -0.76% | 15.76 | 16.11 | 22079 | 3507 | 0.48% |
| 2025-11-25 | 15.70 | 15.89 | 0.18 | 1.15% | 15.60 | 16.45 | 48038 | 7741 | 1.05% |
| 2025-11-24 | 16.20 | 15.71 | -0.12 | -0.76% | 15.30 | 16.23 | 63521 | 9909 | 1.39% |
| 2025-11-21 | 17.45 | 15.83 | -0.70 | -4.23% | 15.78 | 17.45 | 94417 | 15661 | 2.07% |
| 2025-11-20 | 16.69 | 16.53 | -0.13 | -0.78% | 16.50 | 16.79 | 16584 | 2753 | 0.36% |
| 2025-11-19 | 16.68 | 16.66 | -0.08 | -0.48% | 16.54 | 16.82 | 23030 | 3828 | 0.51% |
| 2025-11-18 | 17.01 | 16.74 | -0.26 | -1.53% | 16.70 | 17.14 | 29902 | 5030 | 0.66% |
| 2025-11-17 | 17.32 | 17.00 | -0.31 | -1.79% | 16.94 | 17.32 | 33375 | 5683 | 0.73% |
| 2025-11-14 | 16.90 | 17.31 | 0.31 | 1.82% | 16.90 | 17.79 | 73369 | 12830 | 1.61% |
| 2025-11-13 | 16.98 | 17.00 | 0.02 | 0.12% | 16.82 | 17.12 | 28277 | 4804 | 0.62% |
| 2025-11-12 | 17.00 | 16.98 | -0.04 | -0.24% | 16.92 | 17.29 | 29496 | 5041 | 0.65% |
| 2025-11-11 | 17.11 | 17.02 | -0.03 | -0.18% | 16.91 | 17.24 | 27768 | 4728 | 0.61% |
| 2025-11-10 | 16.99 | 17.05 | 0.14 | 0.83% | 16.82 | 17.12 | 32970 | 5601 | 0.72% |
| 2025-11-07 | 17.03 | 16.91 | -0.12 | -0.70% | 16.91 | 17.17 | 32655 | 5558 | 0.72% |
| 2025-11-06 | 17.25 | 17.03 | -0.18 | -1.05% | 16.87 | 17.38 | 40001 | 6812 | 0.88% |
| 2025-11-05 | 17.20 | 17.21 | -0.21 | -1.21% | 17.10 | 17.53 | 52780 | 9117 | 1.16% |
| 2025-11-04 | 18.11 | 17.42 | -1.23 | -6.60% | 17.20 | 18.26 | 138963 | 24574 | 3.05% |
| 2025-11-03 | 17.29 | 18.65 | 1.36 | 7.87% | 17.25 | 18.71 | 172557 | 31582 | 3.78% |
| 2025-10-31 | 17.15 | 17.29 | 0.28 | 1.65% | 17.06 | 17.44 | 48889 | 8446 | 1.07% |
| 2025-10-30 | 17.45 | 17.01 | -0.74 | -4.17% | 16.65 | 17.64 | 91820 | 15632 | 2.01% |
| 2025-10-29 | 17.96 | 17.75 | -0.10 | -0.56% | 17.37 | 17.98 | 47230 | 8332 | 1.04% |
| 2025-10-28 | 17.77 | 17.85 | 0.18 | 1.02% | 17.51 | 18.18 | 58162 | 10436 | 1.28% |
| 2025-10-27 | 17.99 | 17.67 | -0.03 | -0.17% | 17.59 | 18.10 | 49488 | 8781 | 1.09% |