| 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 | 25.24 | 25.30 | 0.06 | 0.24% | 24.99 | 26.37 | 21924 | 5574 | 2.84% |
| 2026-02-02 | 25.53 | 25.24 | 0.23 | 0.92% | 25.10 | 26.53 | 33803 | 8711 | 4.38% |
| 2026-01-30 | 24.00 | 25.01 | 0.89 | 3.69% | 24.00 | 25.27 | 21777 | 5401 | 2.82% |
| 2026-01-29 | 23.91 | 24.12 | -0.15 | -0.62% | 23.70 | 24.74 | 14299 | 3462 | 1.85% |
| 2026-01-28 | 24.36 | 24.27 | -0.09 | -0.37% | 24.08 | 24.60 | 11831 | 2873 | 1.53% |
| 2026-01-27 | 24.43 | 24.36 | -0.23 | -0.94% | 23.60 | 24.78 | 16055 | 3910 | 2.08% |
| 2026-01-26 | 25.53 | 24.59 | -0.34 | -1.36% | 24.08 | 25.53 | 19334 | 4753 | 2.50% |
| 2026-01-23 | 24.63 | 24.93 | 0.42 | 1.71% | 24.38 | 25.67 | 19095 | 4782 | 2.47% |
| 2026-01-22 | 24.70 | 24.51 | -0.15 | -0.61% | 24.02 | 24.73 | 13281 | 3250 | 1.72% |
| 2026-01-21 | 23.94 | 24.66 | 0.72 | 3.01% | 23.94 | 24.75 | 14341 | 3503 | 1.86% |
| 2026-01-20 | 24.09 | 23.94 | 0.16 | 0.67% | 23.71 | 24.48 | 22693 | 5471 | 2.94% |
| 2026-01-19 | 23.71 | 23.78 | 0.43 | 1.84% | 23.35 | 23.85 | 15797 | 3738 | 2.05% |
| 2026-01-16 | 23.45 | 23.35 | -0.05 | -0.21% | 22.88 | 23.68 | 16279 | 3782 | 2.11% |
| 2026-01-15 | 23.30 | 23.40 | -0.20 | -0.85% | 23.03 | 23.58 | 16581 | 3871 | 2.15% |
| 2026-01-14 | 23.17 | 23.60 | 0.43 | 1.86% | 23.00 | 23.86 | 27249 | 6406 | 3.53% |
| 2026-01-13 | 22.93 | 23.17 | 0.25 | 1.09% | 22.92 | 23.66 | 31601 | 7358 | 4.09% |
| 2026-01-12 | 22.52 | 22.92 | 0.59 | 2.64% | 22.35 | 23.13 | 24257 | 5532 | 3.14% |
| 2026-01-09 | 22.00 | 22.33 | 0.36 | 1.64% | 21.75 | 22.42 | 21980 | 4837 | 2.85% |
| 2026-01-08 | 21.48 | 21.97 | 0.38 | 1.76% | 21.25 | 21.98 | 26735 | 5775 | 3.46% |
| 2026-01-07 | 22.09 | 21.59 | -0.54 | -2.44% | 21.55 | 22.23 | 18190 | 3956 | 2.36% |
| 2026-01-06 | 23.26 | 22.13 | -0.90 | -3.91% | 22.00 | 23.39 | 25941 | 5827 | 3.36% |
| 2026-01-05 | 21.40 | 23.03 | 1.74 | 8.17% | 21.07 | 23.49 | 29769 | 6732 | 3.86% |
| 2025-12-31 | 21.35 | 21.29 | 0.00 | 0.00% | 20.98 | 21.42 | 9140 | 1937 | 1.18% |
| 2025-12-30 | 21.47 | 21.29 | -0.12 | -0.56% | 20.99 | 21.59 | 7786 | 1656 | 1.01% |
| 2025-12-29 | 21.28 | 21.41 | 0.13 | 0.61% | 21.07 | 21.56 | 10344 | 2207 | 1.34% |
| 2025-12-26 | 21.82 | 21.28 | -0.43 | -1.98% | 21.22 | 21.89 | 11537 | 2484 | 1.49% |
| 2025-12-25 | 21.66 | 21.71 | 0.16 | 0.74% | 21.36 | 21.83 | 9007 | 1946 | 1.17% |
| 2025-12-24 | 21.17 | 21.55 | 0.48 | 2.28% | 20.99 | 21.64 | 9138 | 1957 | 1.18% |
| 2025-12-23 | 21.63 | 21.07 | -0.56 | -2.59% | 21.01 | 21.75 | 12522 | 2656 | 1.62% |
| 2025-12-22 | 22.09 | 21.63 | -0.34 | -1.55% | 21.61 | 22.29 | 10697 | 2339 | 1.39% |
| 2025-12-19 | 21.44 | 21.97 | 0.42 | 1.95% | 21.37 | 22.07 | 8988 | 1957 | 1.16% |
| 2025-12-18 | 20.79 | 21.55 | 0.65 | 3.11% | 20.65 | 21.77 | 14837 | 3178 | 1.92% |
| 2025-12-17 | 20.65 | 20.90 | 0.11 | 0.53% | 20.47 | 21.14 | 12974 | 2701 | 1.68% |
| 2025-12-16 | 20.88 | 20.79 | -0.19 | -0.91% | 20.63 | 21.14 | 8483 | 1772 | 1.10% |
| 2025-12-15 | 20.88 | 20.98 | 0.06 | 0.29% | 20.68 | 21.63 | 15542 | 3295 | 2.01% |
| 2025-12-12 | 21.37 | 20.92 | -0.31 | -1.46% | 20.83 | 21.38 | 10594 | 2233 | 1.37% |
| 2025-12-11 | 21.82 | 21.23 | -0.48 | -2.21% | 20.99 | 21.82 | 12608 | 2682 | 1.63% |
| 2025-12-10 | 22.12 | 21.71 | -0.59 | -2.65% | 21.70 | 22.34 | 10664 | 2341 | 1.38% |
| 2025-12-09 | 22.82 | 22.30 | -0.41 | -1.81% | 22.11 | 22.82 | 6963 | 1560 | 0.90% |
| 2025-12-08 | 22.56 | 22.71 | 0.26 | 1.16% | 22.32 | 22.75 | 10166 | 2297 | 1.32% |
| 2025-12-05 | 22.05 | 22.45 | 0.52 | 2.37% | 21.80 | 22.49 | 9606 | 2131 | 1.24% |
| 2025-12-04 | 22.17 | 21.93 | -0.33 | -1.48% | 21.73 | 22.48 | 13225 | 2924 | 1.71% |
| 2025-12-03 | 22.19 | 22.26 | -0.04 | -0.18% | 21.95 | 22.41 | 10233 | 2269 | 1.33% |
| 2025-12-02 | 22.36 | 22.30 | 0.05 | 0.22% | 22.13 | 22.54 | 12954 | 2892 | 1.68% |
| 2025-12-01 | 22.79 | 22.25 | -0.26 | -1.16% | 22.23 | 22.95 | 10111 | 2284 | 1.31% |
| 2025-11-28 | 22.47 | 22.51 | 0.04 | 0.18% | 22.07 | 22.59 | 8459 | 1895 | 1.10% |
| 2025-11-27 | 22.44 | 22.47 | 0.15 | 0.67% | 22.14 | 22.59 | 8106 | 1814 | 1.05% |
| 2025-11-26 | 22.61 | 22.32 | -0.31 | -1.37% | 22.23 | 22.90 | 13271 | 2991 | 1.72% |
| 2025-11-25 | 22.25 | 22.63 | 0.63 | 2.86% | 22.07 | 22.88 | 16739 | 3773 | 2.17% |
| 2025-11-24 | 21.54 | 22.00 | 0.67 | 3.14% | 21.38 | 22.21 | 15624 | 3401 | 2.02% |
| 2025-11-21 | 22.44 | 21.33 | -1.11 | -4.95% | 21.08 | 22.88 | 22411 | 4873 | 2.90% |
| 2025-11-20 | 22.70 | 22.44 | -0.13 | -0.58% | 22.08 | 22.90 | 18842 | 4212 | 2.44% |
| 2025-11-19 | 23.24 | 22.57 | -0.72 | -3.09% | 22.53 | 23.70 | 16108 | 3688 | 2.09% |
| 2025-11-18 | 22.98 | 23.29 | 0.37 | 1.61% | 22.85 | 23.40 | 19714 | 4568 | 2.55% |
| 2025-11-17 | 23.79 | 22.92 | -0.17 | -0.74% | 22.80 | 23.79 | 12730 | 2936 | 1.65% |
| 2025-11-14 | 22.75 | 23.09 | 0.25 | 1.09% | 22.50 | 23.50 | 13342 | 3087 | 1.73% |
| 2025-11-13 | 22.86 | 22.84 | 0.22 | 0.97% | 22.63 | 23.08 | 10637 | 2431 | 1.38% |
| 2025-11-12 | 22.83 | 22.62 | -0.46 | -1.99% | 22.51 | 23.19 | 15817 | 3604 | 2.05% |
| 2025-11-11 | 22.88 | 23.08 | 0.40 | 1.76% | 22.65 | 23.14 | 11015 | 2531 | 1.43% |
| 2025-11-10 | 23.16 | 22.68 | -0.02 | -0.09% | 22.64 | 23.32 | 14165 | 3245 | 1.83% |
| 2025-11-07 | 22.94 | 22.70 | -0.24 | -1.05% | 22.60 | 22.98 | 9105 | 2074 | 1.18% |
| 2025-11-06 | 22.88 | 22.94 | 0.36 | 1.59% | 22.44 | 22.96 | 12215 | 2786 | 1.58% |
| 2025-11-05 | 22.11 | 22.58 | 0.13 | 0.58% | 22.09 | 22.68 | 15413 | 3469 | 2.00% |
| 2025-11-04 | 22.20 | 22.45 | 0.20 | 0.90% | 21.91 | 22.49 | 18171 | 4049 | 2.35% |
| 2025-11-03 | 22.44 | 22.25 | 0.21 | 0.95% | 21.76 | 22.44 | 24855 | 5498 | 3.22% |
| 2025-10-31 | 21.43 | 22.04 | 0.61 | 2.85% | 21.39 | 22.17 | 19178 | 4196 | 2.48% |
| 2025-10-30 | 21.96 | 21.43 | -0.37 | -1.70% | 21.29 | 21.96 | 17954 | 3867 | 2.33% |
| 2025-10-29 | 22.18 | 21.80 | -0.28 | -1.27% | 21.69 | 22.29 | 28955 | 6372 | 3.75% |
| 2025-10-28 | 21.50 | 22.08 | 0.75 | 3.52% | 21.33 | 22.09 | 29997 | 6549 | 3.89% |
| 2025-10-27 | 21.09 | 21.33 | 0.28 | 1.33% | 20.76 | 21.40 | 18823 | 3975 | 2.44% |