| 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 | 24.00 | 24.86 | 1.15 | 4.85% | 23.93 | 24.98 | 155102 | 38081 | 0.72% |
| 2026-02-02 | 24.08 | 23.71 | -0.54 | -2.23% | 23.66 | 24.50 | 111350 | 26801 | 0.52% |
| 2026-01-30 | 24.99 | 24.25 | -0.95 | -3.77% | 23.79 | 25.33 | 192487 | 46867 | 0.90% |
| 2026-01-29 | 25.14 | 25.20 | -0.08 | -0.32% | 25.05 | 26.05 | 171845 | 43829 | 0.80% |
| 2026-01-28 | 25.69 | 25.28 | -0.53 | -2.05% | 25.06 | 25.81 | 150409 | 38181 | 0.70% |
| 2026-01-27 | 25.58 | 25.81 | 0.08 | 0.31% | 24.57 | 26.17 | 210287 | 53406 | 0.98% |
| 2026-01-26 | 26.71 | 25.73 | -1.10 | -4.10% | 25.43 | 26.76 | 240561 | 62260 | 1.12% |
| 2026-01-23 | 24.99 | 26.83 | 2.03 | 8.19% | 24.96 | 26.88 | 370357 | 97302 | 1.73% |
| 2026-01-22 | 24.36 | 24.80 | 0.48 | 1.97% | 24.35 | 25.09 | 151823 | 37581 | 0.71% |
| 2026-01-21 | 24.38 | 24.32 | -0.18 | -0.73% | 24.10 | 24.62 | 127895 | 31163 | 0.60% |
| 2026-01-20 | 25.45 | 24.50 | -0.90 | -3.54% | 24.33 | 25.70 | 179838 | 44458 | 0.84% |
| 2026-01-19 | 25.10 | 25.40 | -0.06 | -0.24% | 25.00 | 25.68 | 132329 | 33549 | 0.62% |
| 2026-01-16 | 25.50 | 25.46 | 0.16 | 0.63% | 25.08 | 25.74 | 171386 | 43505 | 0.80% |
| 2026-01-15 | 26.00 | 25.30 | -0.83 | -3.18% | 25.08 | 26.28 | 188386 | 48215 | 0.88% |
| 2026-01-14 | 26.00 | 26.13 | 0.23 | 0.89% | 25.89 | 26.90 | 194915 | 51510 | 0.91% |
| 2026-01-13 | 26.81 | 25.90 | -0.95 | -3.54% | 25.80 | 26.85 | 192354 | 50188 | 0.90% |
| 2026-01-12 | 26.02 | 26.85 | 0.24 | 0.90% | 26.02 | 27.41 | 221847 | 59644 | 1.03% |
| 2026-01-09 | 27.40 | 26.61 | -1.73 | -6.10% | 26.47 | 27.40 | 332803 | 89540 | 1.55% |
| 2026-01-08 | 27.98 | 28.34 | 0.10 | 0.35% | 27.80 | 28.74 | 145825 | 41352 | 0.68% |
| 2026-01-07 | 28.08 | 28.24 | -0.03 | -0.11% | 27.93 | 28.54 | 123155 | 34740 | 0.57% |
| 2026-01-06 | 27.68 | 28.27 | 0.76 | 2.76% | 27.63 | 28.48 | 130395 | 36779 | 0.61% |
| 2026-01-05 | 27.13 | 27.51 | 0.69 | 2.57% | 26.84 | 27.62 | 115228 | 31516 | 0.54% |
| 2025-12-31 | 27.07 | 26.82 | -0.38 | -1.40% | 26.78 | 27.30 | 77220 | 20787 | 0.36% |
| 2025-12-30 | 27.50 | 27.20 | -0.58 | -2.09% | 26.97 | 27.78 | 91144 | 24788 | 0.42% |
| 2025-12-29 | 28.05 | 27.78 | -0.45 | -1.59% | 27.68 | 28.49 | 99868 | 27957 | 0.47% |
| 2025-12-26 | 28.78 | 28.23 | 0.45 | 1.62% | 28.13 | 29.28 | 157060 | 44973 | 0.73% |
| 2025-12-25 | 27.23 | 27.78 | 0.62 | 2.28% | 26.92 | 27.84 | 103095 | 28271 | 0.48% |
| 2025-12-24 | 26.78 | 27.16 | 0.16 | 0.59% | 26.35 | 27.28 | 82826 | 22272 | 0.39% |
| 2025-12-23 | 27.39 | 27.00 | -0.33 | -1.21% | 26.83 | 27.48 | 87744 | 23748 | 0.41% |
| 2025-12-22 | 27.35 | 27.33 | 0.04 | 0.15% | 27.09 | 27.55 | 70934 | 19380 | 0.33% |
| 2025-12-19 | 27.19 | 27.29 | 0.10 | 0.37% | 27.05 | 27.53 | 71863 | 19589 | 0.33% |
| 2025-12-18 | 27.43 | 27.19 | -0.45 | -1.63% | 27.19 | 27.70 | 66209 | 18155 | 0.31% |
| 2025-12-17 | 26.95 | 27.64 | 0.89 | 3.33% | 26.81 | 27.75 | 103937 | 28434 | 0.48% |
| 2025-12-16 | 27.50 | 26.75 | -0.81 | -2.94% | 26.58 | 27.68 | 90749 | 24396 | 0.42% |
| 2025-12-15 | 27.35 | 27.56 | -0.04 | -0.14% | 27.33 | 27.94 | 86343 | 23850 | 0.40% |
| 2025-12-12 | 27.31 | 27.60 | 0.27 | 0.99% | 27.09 | 27.93 | 109559 | 30127 | 0.51% |
| 2025-12-11 | 27.89 | 27.33 | -0.63 | -2.25% | 27.05 | 28.25 | 139100 | 38363 | 0.65% |
| 2025-12-10 | 28.00 | 27.96 | -1.19 | -4.08% | 27.40 | 28.50 | 205188 | 57228 | 0.96% |
| 2025-12-09 | 27.51 | 29.15 | 1.64 | 5.96% | 27.25 | 29.30 | 223980 | 63592 | 1.04% |
| 2025-12-08 | 27.40 | 27.51 | 0.08 | 0.29% | 27.18 | 27.70 | 91140 | 25028 | 0.42% |
| 2025-12-05 | 27.17 | 27.43 | 0.26 | 0.96% | 26.63 | 27.55 | 79299 | 21560 | 0.37% |
| 2025-12-04 | 27.57 | 27.17 | -0.59 | -2.13% | 27.05 | 27.88 | 79877 | 21860 | 0.37% |
| 2025-12-03 | 27.96 | 27.76 | -0.18 | -0.64% | 27.56 | 28.18 | 71624 | 19929 | 0.33% |
| 2025-12-02 | 28.71 | 27.94 | -1.12 | -3.85% | 27.92 | 28.89 | 110897 | 31219 | 0.52% |
| 2025-12-01 | 28.91 | 29.06 | 0.39 | 1.36% | 28.80 | 29.78 | 146811 | 42969 | 0.68% |
| 2025-11-28 | 27.89 | 28.67 | 0.62 | 2.21% | 27.50 | 28.85 | 112003 | 31860 | 0.52% |
| 2025-11-27 | 27.86 | 28.05 | 0.03 | 0.11% | 27.84 | 29.09 | 120335 | 34400 | 0.56% |
| 2025-11-26 | 29.00 | 28.02 | -0.36 | -1.27% | 27.92 | 29.23 | 98221 | 27844 | 0.46% |
| 2025-11-25 | 28.50 | 28.38 | -0.02 | -0.07% | 28.10 | 28.82 | 108062 | 30784 | 0.50% |
| 2025-11-24 | 27.82 | 28.40 | 1.05 | 3.84% | 27.40 | 28.40 | 117087 | 32712 | 0.55% |
| 2025-11-21 | 27.90 | 27.35 | -1.07 | -3.76% | 27.00 | 28.20 | 128347 | 35294 | 0.60% |
| 2025-11-20 | 29.87 | 28.42 | -2.04 | -6.70% | 28.28 | 30.10 | 172807 | 50580 | 0.81% |
| 2025-11-19 | 29.75 | 30.46 | 0.71 | 2.39% | 28.65 | 30.51 | 194338 | 57627 | 0.91% |
| 2025-11-18 | 30.31 | 29.75 | -0.72 | -2.36% | 29.40 | 31.00 | 141921 | 42530 | 0.66% |
| 2025-11-17 | 30.85 | 30.47 | -0.43 | -1.39% | 29.77 | 31.16 | 194229 | 59043 | 0.91% |
| 2025-11-14 | 30.32 | 30.90 | 0.19 | 0.62% | 30.29 | 32.69 | 257962 | 80820 | 1.20% |
| 2025-11-13 | 30.55 | 30.71 | 0.11 | 0.36% | 30.32 | 31.58 | 246091 | 76147 | 1.15% |
| 2025-11-12 | 31.99 | 30.60 | -1.69 | -5.23% | 29.29 | 32.46 | 365031 | 110643 | 1.70% |
| 2025-11-11 | 33.17 | 32.29 | -0.32 | -0.98% | 32.01 | 33.74 | 297989 | 97773 | 1.39% |
| 2025-11-10 | 32.60 | 32.61 | 0.61 | 1.91% | 32.05 | 33.79 | 410526 | 134855 | 1.91% |
| 2025-11-07 | 29.85 | 32.00 | 2.04 | 6.81% | 29.49 | 33.50 | 514342 | 164128 | 2.40% |
| 2025-11-06 | 30.05 | 29.96 | 0.03 | 0.10% | 29.45 | 30.95 | 225774 | 67779 | 1.05% |
| 2025-11-05 | 29.02 | 29.93 | 0.43 | 1.46% | 28.95 | 30.67 | 171971 | 51262 | 0.80% |
| 2025-11-04 | 30.66 | 29.50 | -1.34 | -4.35% | 29.32 | 30.96 | 176906 | 52864 | 0.82% |
| 2025-11-03 | 30.72 | 30.84 | 0.89 | 2.97% | 30.07 | 31.27 | 231594 | 71008 | 1.08% |
| 2025-10-31 | 29.89 | 29.95 | 0.32 | 1.08% | 29.89 | 31.57 | 283875 | 87142 | 1.32% |
| 2025-10-30 | 30.00 | 29.63 | -0.82 | -2.69% | 29.53 | 30.55 | 232244 | 69775 | 1.08% |
| 2025-10-29 | 28.13 | 30.45 | 2.01 | 7.07% | 28.12 | 30.95 | 339710 | 101045 | 1.58% |
| 2025-10-28 | 28.99 | 28.44 | 0.84 | 3.04% | 28.31 | 29.85 | 288975 | 84233 | 1.35% |
| 2025-10-27 | 27.08 | 27.60 | 0.71 | 2.64% | 26.98 | 27.96 | 156028 | 42840 | 0.73% |