| 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 | 24.27 | 24.33 | 0.13 | 0.54% | 24.01 | 24.40 | 19290 | 4669 | 0.96% |
| 2026-02-03 | 24.05 | 24.20 | 0.24 | 1.00% | 23.95 | 24.31 | 18011 | 4346 | 0.89% |
| 2026-02-02 | 24.80 | 23.96 | -0.54 | -2.20% | 23.91 | 24.80 | 29794 | 7237 | 1.48% |
| 2026-01-30 | 25.11 | 24.50 | -0.75 | -2.97% | 24.30 | 25.30 | 46318 | 11422 | 2.30% |
| 2026-01-29 | 25.81 | 25.25 | -0.56 | -2.17% | 25.08 | 25.82 | 45411 | 11511 | 2.25% |
| 2026-01-28 | 26.65 | 25.81 | -1.10 | -4.09% | 25.80 | 26.70 | 62947 | 16444 | 3.12% |
| 2026-01-27 | 27.30 | 26.91 | -1.63 | -5.71% | 25.92 | 27.50 | 109486 | 29111 | 5.43% |
| 2026-01-26 | 25.80 | 28.54 | 3.14 | 12.36% | 25.80 | 28.89 | 167617 | 46406 | 8.31% |
| 2026-01-23 | 25.18 | 25.40 | 0.22 | 0.87% | 25.10 | 25.40 | 19984 | 5051 | 0.99% |
| 2026-01-22 | 24.90 | 25.18 | 0.32 | 1.29% | 24.78 | 25.21 | 15060 | 3774 | 0.75% |
| 2026-01-21 | 24.64 | 24.86 | 0.17 | 0.69% | 24.51 | 24.98 | 18647 | 4619 | 0.92% |
| 2026-01-20 | 24.80 | 24.69 | -0.16 | -0.64% | 24.50 | 25.05 | 19939 | 4930 | 0.99% |
| 2026-01-19 | 24.90 | 24.85 | -0.05 | -0.20% | 24.74 | 25.06 | 15498 | 3859 | 0.77% |
| 2026-01-16 | 25.35 | 24.90 | -0.33 | -1.31% | 24.70 | 25.43 | 22436 | 5591 | 1.11% |
| 2026-01-15 | 25.66 | 25.23 | -0.42 | -1.64% | 25.10 | 25.75 | 21978 | 5576 | 1.09% |
| 2026-01-14 | 25.50 | 25.65 | -0.03 | -0.12% | 25.18 | 26.12 | 31677 | 8147 | 1.57% |
| 2026-01-13 | 25.55 | 25.68 | 0.02 | 0.08% | 25.40 | 26.12 | 32831 | 8480 | 1.63% |
| 2026-01-12 | 25.05 | 25.66 | 0.56 | 2.23% | 24.98 | 25.82 | 29479 | 7506 | 1.46% |
| 2026-01-09 | 25.07 | 25.10 | 0.10 | 0.40% | 24.89 | 25.23 | 22147 | 5545 | 1.10% |
| 2026-01-08 | 24.65 | 25.00 | 0.37 | 1.50% | 24.50 | 25.14 | 19870 | 4957 | 0.99% |
| 2026-01-07 | 24.92 | 24.63 | -0.27 | -1.08% | 24.59 | 25.00 | 18654 | 4621 | 0.93% |
| 2026-01-06 | 24.75 | 24.90 | 0.27 | 1.10% | 24.61 | 25.24 | 26773 | 6663 | 1.33% |
| 2026-01-05 | 23.46 | 24.63 | 1.20 | 5.12% | 23.46 | 24.80 | 32114 | 7813 | 1.59% |
| 2025-12-31 | 23.67 | 23.43 | -0.19 | -0.80% | 23.39 | 23.67 | 12814 | 3008 | 0.64% |
| 2025-12-30 | 23.85 | 23.62 | -0.21 | -0.88% | 23.60 | 23.90 | 12167 | 2887 | 0.60% |
| 2025-12-29 | 24.19 | 23.83 | -0.30 | -1.24% | 23.82 | 24.19 | 11523 | 2761 | 0.57% |
| 2025-12-26 | 24.36 | 24.13 | -0.14 | -0.58% | 24.09 | 24.36 | 11382 | 2753 | 0.56% |
| 2025-12-25 | 23.98 | 24.27 | 0.31 | 1.29% | 23.91 | 24.30 | 9231 | 2229 | 0.46% |
| 2025-12-24 | 23.96 | 23.96 | 0.05 | 0.21% | 23.85 | 23.98 | 9800 | 2343 | 0.49% |
| 2025-12-23 | 24.33 | 23.91 | -0.40 | -1.65% | 23.86 | 24.36 | 10869 | 2622 | 0.54% |
| 2025-12-22 | 24.24 | 24.31 | 0.06 | 0.25% | 24.13 | 24.36 | 8994 | 2180 | 0.45% |
| 2025-12-19 | 24.15 | 24.25 | 0.19 | 0.79% | 23.99 | 24.30 | 9630 | 2331 | 0.48% |
| 2025-12-18 | 23.73 | 24.06 | 0.08 | 0.33% | 23.73 | 24.34 | 10998 | 2658 | 0.55% |
| 2025-12-17 | 24.11 | 23.98 | -0.03 | -0.12% | 23.50 | 24.11 | 15601 | 3710 | 0.77% |
| 2025-12-16 | 24.51 | 24.01 | -0.53 | -2.16% | 24.00 | 24.78 | 14997 | 3626 | 0.74% |
| 2025-12-15 | 24.44 | 24.54 | 0.14 | 0.57% | 24.11 | 24.81 | 15352 | 3756 | 0.76% |
| 2025-12-12 | 24.38 | 24.40 | 0.12 | 0.49% | 24.10 | 24.79 | 16598 | 4044 | 0.82% |
| 2025-12-11 | 24.41 | 24.28 | -0.14 | -0.57% | 24.12 | 24.61 | 20153 | 4901 | 1.00% |
| 2025-12-10 | 24.71 | 24.42 | -0.12 | -0.49% | 24.38 | 24.71 | 12046 | 2947 | 0.60% |
| 2025-12-09 | 24.93 | 24.54 | -0.36 | -1.45% | 24.45 | 24.93 | 17558 | 4328 | 0.87% |
| 2025-12-08 | 25.13 | 24.90 | -0.10 | -0.40% | 24.81 | 25.24 | 16920 | 4223 | 0.84% |
| 2025-12-05 | 24.76 | 25.00 | 0.22 | 0.89% | 24.42 | 25.03 | 18797 | 4648 | 0.93% |
| 2025-12-04 | 25.15 | 24.78 | -0.37 | -1.47% | 24.50 | 25.25 | 21220 | 5252 | 1.05% |
| 2025-12-03 | 25.53 | 25.15 | -0.37 | -1.45% | 25.05 | 25.66 | 18445 | 4653 | 0.91% |
| 2025-12-02 | 25.93 | 25.52 | -0.40 | -1.54% | 25.45 | 25.93 | 12571 | 3217 | 0.62% |
| 2025-12-01 | 25.85 | 25.92 | 0.01 | 0.04% | 25.81 | 26.33 | 16374 | 4263 | 0.81% |
| 2025-11-28 | 26.00 | 25.91 | -0.06 | -0.23% | 25.62 | 26.03 | 14598 | 3761 | 0.72% |
| 2025-11-27 | 25.72 | 25.97 | 0.17 | 0.66% | 25.50 | 26.15 | 22167 | 5747 | 1.10% |
| 2025-11-26 | 25.50 | 25.80 | 0.32 | 1.26% | 25.50 | 26.79 | 30793 | 8050 | 1.53% |
| 2025-11-25 | 25.43 | 25.48 | 0.16 | 0.63% | 25.29 | 25.75 | 20871 | 5331 | 1.04% |
| 2025-11-24 | 25.00 | 25.32 | 0.47 | 1.89% | 25.00 | 25.48 | 19879 | 5031 | 0.99% |
| 2025-11-21 | 26.19 | 24.85 | -1.35 | -5.15% | 24.76 | 26.30 | 34010 | 8592 | 1.69% |
| 2025-11-20 | 26.68 | 26.20 | -0.42 | -1.58% | 26.08 | 26.88 | 22410 | 5903 | 1.11% |
| 2025-11-19 | 27.49 | 26.62 | -0.76 | -2.78% | 26.36 | 27.55 | 32477 | 8682 | 1.61% |
| 2025-11-18 | 27.90 | 27.38 | -0.51 | -1.83% | 27.31 | 28.00 | 22234 | 6117 | 1.10% |
| 2025-11-17 | 28.20 | 27.89 | -0.19 | -0.68% | 27.52 | 28.39 | 23977 | 6655 | 1.19% |
| 2025-11-14 | 27.60 | 28.08 | 0.41 | 1.48% | 27.46 | 28.53 | 40931 | 11533 | 2.03% |
| 2025-11-13 | 27.99 | 27.67 | -0.27 | -0.97% | 27.42 | 28.02 | 35216 | 9740 | 1.75% |
| 2025-11-12 | 27.36 | 27.94 | 0.76 | 2.80% | 27.00 | 28.99 | 81891 | 23067 | 4.06% |
| 2025-11-11 | 26.85 | 27.18 | 0.38 | 1.42% | 26.65 | 27.39 | 30612 | 8314 | 1.52% |
| 2025-11-10 | 26.35 | 26.80 | 0.65 | 2.49% | 26.23 | 26.89 | 26866 | 7169 | 1.33% |
| 2025-11-07 | 25.95 | 26.15 | 0.10 | 0.38% | 25.90 | 26.33 | 16809 | 4390 | 0.83% |
| 2025-11-06 | 26.45 | 26.05 | -0.29 | -1.10% | 26.01 | 26.45 | 22346 | 5835 | 1.11% |
| 2025-11-05 | 26.10 | 26.34 | 0.11 | 0.42% | 26.10 | 26.60 | 26557 | 7016 | 1.32% |
| 2025-11-04 | 26.39 | 26.23 | -0.15 | -0.57% | 26.01 | 26.39 | 22616 | 5912 | 1.12% |
| 2025-11-03 | 26.70 | 26.38 | -0.27 | -1.01% | 25.95 | 26.70 | 36519 | 9599 | 1.81% |
| 2025-10-31 | 25.20 | 26.65 | 1.80 | 7.24% | 24.95 | 27.60 | 86126 | 22712 | 4.27% |
| 2025-10-30 | 25.02 | 24.85 | -0.22 | -0.88% | 24.80 | 25.12 | 17617 | 4392 | 0.87% |
| 2025-10-29 | 25.31 | 25.07 | -0.22 | -0.87% | 24.87 | 25.31 | 20383 | 5109 | 1.01% |
| 2025-10-28 | 25.55 | 25.29 | -0.25 | -0.98% | 25.20 | 25.78 | 18199 | 4641 | 0.90% |
| 2025-10-27 | 25.30 | 25.54 | 0.42 | 1.67% | 25.15 | 25.57 | 16950 | 4301 | 0.84% |