| 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 | 26.28 | 27.38 | 1.87 | 7.33% | 25.48 | 27.60 | 137738 | 36992 | 7.65% |
| 2026-02-02 | 27.15 | 25.51 | -0.87 | -3.30% | 25.12 | 28.48 | 112752 | 29582 | 6.26% |
| 2026-01-30 | 27.00 | 26.38 | -1.06 | -3.86% | 25.29 | 27.62 | 124371 | 32639 | 6.91% |
| 2026-01-29 | 28.00 | 27.44 | -0.84 | -2.97% | 27.14 | 28.98 | 126894 | 35253 | 7.05% |
| 2026-01-28 | 29.09 | 28.28 | -1.34 | -4.52% | 27.77 | 29.43 | 148884 | 42549 | 8.27% |
| 2026-01-27 | 29.98 | 29.62 | -1.47 | -4.73% | 27.01 | 30.95 | 322757 | 93854 | 17.93% |
| 2026-01-26 | 28.80 | 31.09 | 5.18 | 19.99% | 28.49 | 31.09 | 273555 | 83120 | 15.20% |
| 2026-01-23 | 21.00 | 25.91 | 4.32 | 20.01% | 20.97 | 25.91 | 192320 | 46963 | 10.68% |
| 2026-01-22 | 21.50 | 21.59 | 0.11 | 0.51% | 21.40 | 22.05 | 55908 | 12162 | 3.11% |
| 2026-01-21 | 22.27 | 21.48 | -1.32 | -5.79% | 21.17 | 22.65 | 99942 | 21622 | 5.55% |
| 2026-01-20 | 23.65 | 22.80 | -0.96 | -4.04% | 22.17 | 24.10 | 91192 | 20939 | 5.07% |
| 2026-01-19 | 22.33 | 23.76 | 1.56 | 7.03% | 22.02 | 24.40 | 120972 | 28382 | 6.72% |
| 2026-01-16 | 22.24 | 22.20 | -0.02 | -0.09% | 21.87 | 22.50 | 61986 | 13766 | 3.44% |
| 2026-01-15 | 22.65 | 22.22 | -0.85 | -3.68% | 21.76 | 23.05 | 94700 | 21017 | 5.26% |
| 2026-01-14 | 23.46 | 23.07 | -0.33 | -1.41% | 22.50 | 24.16 | 150966 | 35200 | 8.39% |
| 2026-01-13 | 26.38 | 23.40 | -3.40 | -12.69% | 23.32 | 26.38 | 158929 | 38341 | 8.83% |
| 2026-01-12 | 23.80 | 26.80 | 3.28 | 13.95% | 23.80 | 27.80 | 203894 | 52882 | 11.33% |
| 2026-01-09 | 25.00 | 23.52 | -1.64 | -6.52% | 23.19 | 25.88 | 173929 | 42552 | 9.66% |
| 2026-01-08 | 23.80 | 25.16 | 1.26 | 5.27% | 22.96 | 25.16 | 180233 | 43457 | 10.01% |
| 2026-01-07 | 22.02 | 23.90 | 1.45 | 6.46% | 22.02 | 23.92 | 174621 | 40162 | 9.70% |
| 2026-01-06 | 22.50 | 22.45 | -0.11 | -0.49% | 21.30 | 22.65 | 138910 | 30422 | 7.72% |
| 2026-01-05 | 22.96 | 22.56 | 0.05 | 0.22% | 21.96 | 22.96 | 130711 | 29422 | 7.26% |
| 2025-12-31 | 22.02 | 22.51 | -0.44 | -1.92% | 21.48 | 22.88 | 175150 | 38730 | 9.73% |
| 2025-12-30 | 23.52 | 22.95 | -0.85 | -3.57% | 22.70 | 24.52 | 159698 | 37589 | 8.87% |
| 2025-12-29 | 25.06 | 23.80 | -1.47 | -5.82% | 23.55 | 25.70 | 177847 | 43616 | 9.88% |
| 2025-12-26 | 23.43 | 25.27 | 1.84 | 7.85% | 22.63 | 25.48 | 228801 | 55609 | 12.71% |
| 2025-12-25 | 24.00 | 23.43 | 0.19 | 0.82% | 22.69 | 24.47 | 229079 | 54139 | 12.73% |
| 2025-12-24 | 19.20 | 23.24 | 3.87 | 19.98% | 19.17 | 23.24 | 236894 | 51072 | 13.16% |
| 2025-12-23 | 20.35 | 19.37 | -0.65 | -3.25% | 19.20 | 20.65 | 167621 | 33258 | 9.31% |
| 2025-12-22 | 21.15 | 20.02 | -1.99 | -9.04% | 19.80 | 21.43 | 196570 | 39954 | 10.92% |
| 2025-12-19 | 22.60 | 22.01 | 0.47 | 2.18% | 21.10 | 23.97 | 227228 | 51030 | 12.62% |
| 2025-12-18 | 20.82 | 21.54 | 0.49 | 2.33% | 20.50 | 24.18 | 242953 | 53525 | 13.50% |
| 2025-12-17 | 21.91 | 21.05 | -1.79 | -7.84% | 20.52 | 22.60 | 189516 | 40237 | 10.53% |
| 2025-12-16 | 19.99 | 22.84 | 2.74 | 13.63% | 19.99 | 23.60 | 236678 | 52209 | 13.15% |
| 2025-12-15 | 18.30 | 20.10 | 1.90 | 10.44% | 18.29 | 21.10 | 183755 | 36883 | 10.21% |
| 2025-12-12 | 18.38 | 18.20 | 0.19 | 1.05% | 17.77 | 19.19 | 111149 | 20486 | 6.17% |
| 2025-12-11 | 19.90 | 18.01 | -0.45 | -2.44% | 17.84 | 19.90 | 112310 | 20718 | 6.24% |
| 2025-12-10 | 17.78 | 18.46 | 0.67 | 3.77% | 17.74 | 19.13 | 123734 | 23050 | 6.87% |
| 2025-12-09 | 18.23 | 17.79 | -0.56 | -3.05% | 17.40 | 18.60 | 116261 | 20812 | 6.46% |
| 2025-12-08 | 17.42 | 18.35 | 0.84 | 4.80% | 17.10 | 18.67 | 185316 | 33497 | 10.30% |
| 2025-12-05 | 15.10 | 17.51 | 2.49 | 16.58% | 14.85 | 17.51 | 140976 | 22936 | 7.83% |
| 2025-12-04 | 15.58 | 15.02 | -0.55 | -3.53% | 15.00 | 15.58 | 27752 | 4208 | 1.54% |
| 2025-12-03 | 15.65 | 15.57 | -0.13 | -0.83% | 15.35 | 15.93 | 30624 | 4762 | 1.70% |
| 2025-12-02 | 16.01 | 15.70 | -0.19 | -1.20% | 15.60 | 16.12 | 41657 | 6580 | 2.31% |
| 2025-12-01 | 15.98 | 15.89 | 0.32 | 2.06% | 15.83 | 16.79 | 56387 | 9142 | 3.13% |
| 2025-11-28 | 15.35 | 15.57 | 0.23 | 1.50% | 15.28 | 15.88 | 41160 | 6406 | 2.29% |
| 2025-11-27 | 15.03 | 15.34 | 0.38 | 2.54% | 14.88 | 15.56 | 29088 | 4457 | 1.62% |
| 2025-11-26 | 15.11 | 14.96 | -0.15 | -0.99% | 14.80 | 15.27 | 30622 | 4612 | 1.70% |
| 2025-11-25 | 14.95 | 15.11 | 0.17 | 1.14% | 14.85 | 15.29 | 39216 | 5912 | 2.18% |
| 2025-11-24 | 14.45 | 14.94 | 0.60 | 4.18% | 14.37 | 15.72 | 59776 | 9082 | 3.32% |
| 2025-11-21 | 14.70 | 14.34 | -0.42 | -2.85% | 14.32 | 15.38 | 50443 | 7501 | 2.80% |
| 2025-11-20 | 14.98 | 14.76 | -0.04 | -0.27% | 14.70 | 15.15 | 19680 | 2927 | 1.09% |
| 2025-11-19 | 15.18 | 14.80 | -0.27 | -1.79% | 14.78 | 15.25 | 21885 | 3273 | 1.22% |
| 2025-11-18 | 15.20 | 15.07 | -0.13 | -0.86% | 15.01 | 15.28 | 19370 | 2923 | 1.08% |
| 2025-11-17 | 15.30 | 15.20 | 0.06 | 0.40% | 15.10 | 15.40 | 19241 | 2932 | 1.07% |
| 2025-11-14 | 15.00 | 15.14 | 0.04 | 0.26% | 14.93 | 15.33 | 25116 | 3810 | 1.40% |
| 2025-11-13 | 14.77 | 15.10 | 0.33 | 2.23% | 14.73 | 15.25 | 27651 | 4160 | 1.54% |
| 2025-11-12 | 15.07 | 14.77 | -0.24 | -1.60% | 14.60 | 15.17 | 19039 | 2813 | 1.06% |
| 2025-11-11 | 14.98 | 15.01 | 0.01 | 0.07% | 14.80 | 15.33 | 33705 | 5067 | 1.87% |
| 2025-11-10 | 14.67 | 15.00 | 0.40 | 2.74% | 14.65 | 15.25 | 37868 | 5670 | 2.10% |
| 2025-11-07 | 14.66 | 14.60 | -0.10 | -0.68% | 14.45 | 14.72 | 23121 | 3371 | 1.28% |
| 2025-11-06 | 14.68 | 14.70 | 0.09 | 0.62% | 14.60 | 14.96 | 23419 | 3458 | 1.30% |
| 2025-11-05 | 14.25 | 14.61 | 0.20 | 1.39% | 14.19 | 14.79 | 31027 | 4508 | 1.72% |
| 2025-11-04 | 14.32 | 14.41 | -0.01 | -0.07% | 14.26 | 14.53 | 27155 | 3913 | 1.51% |
| 2025-11-03 | 14.33 | 14.42 | 0.07 | 0.49% | 14.14 | 14.55 | 34494 | 4942 | 1.92% |
| 2025-10-31 | 14.88 | 14.35 | -0.82 | -5.41% | 14.22 | 14.88 | 54745 | 7883 | 3.04% |
| 2025-10-30 | 15.45 | 15.17 | -0.21 | -1.37% | 15.11 | 15.45 | 18349 | 2798 | 1.02% |
| 2025-10-29 | 15.57 | 15.38 | -0.19 | -1.22% | 15.25 | 15.64 | 18544 | 2851 | 1.03% |
| 2025-10-28 | 15.48 | 15.57 | 0.16 | 1.04% | 15.35 | 15.68 | 22850 | 3550 | 1.27% |
| 2025-10-27 | 15.45 | 15.41 | 0.03 | 0.20% | 15.32 | 15.65 | 24158 | 3735 | 1.34% |