| 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 | 24.99 | 25.15 | 0.07 | 0.28% | 24.66 | 25.25 | 104771 | 26120 | 6.68% |
| 2026-02-02 | 24.78 | 25.08 | 0.72 | 2.96% | 24.75 | 26.10 | 135228 | 34379 | 8.62% |
| 2026-01-30 | 24.31 | 24.36 | -0.03 | -0.12% | 23.58 | 24.68 | 62746 | 15133 | 4.00% |
| 2026-01-29 | 25.32 | 24.39 | -0.93 | -3.67% | 24.29 | 25.33 | 69365 | 17125 | 4.42% |
| 2026-01-28 | 24.99 | 25.32 | 0.27 | 1.08% | 24.81 | 25.61 | 76840 | 19360 | 4.90% |
| 2026-01-27 | 24.61 | 25.05 | 0.30 | 1.21% | 24.01 | 25.14 | 86571 | 21387 | 5.52% |
| 2026-01-26 | 25.20 | 24.75 | -0.38 | -1.51% | 24.63 | 25.90 | 108635 | 27382 | 6.92% |
| 2026-01-23 | 24.99 | 25.13 | 0.25 | 1.00% | 24.80 | 25.65 | 111593 | 28146 | 7.11% |
| 2026-01-22 | 25.00 | 24.88 | -0.36 | -1.43% | 24.52 | 25.29 | 108165 | 26797 | 6.89% |
| 2026-01-21 | 26.22 | 25.24 | -0.75 | -2.89% | 25.03 | 26.22 | 131306 | 33388 | 8.37% |
| 2026-01-20 | 26.67 | 25.99 | -1.34 | -4.90% | 25.42 | 26.77 | 240773 | 62594 | 15.35% |
| 2026-01-19 | 24.05 | 27.33 | 2.27 | 9.06% | 23.99 | 28.73 | 331678 | 87991 | 21.14% |
| 2026-01-16 | 21.80 | 25.06 | 4.09 | 19.50% | 21.80 | 25.16 | 313587 | 76737 | 19.99% |
| 2026-01-15 | 20.73 | 20.97 | 0.33 | 1.60% | 20.58 | 21.09 | 47952 | 10017 | 3.06% |
| 2026-01-14 | 20.70 | 20.64 | 0.04 | 0.19% | 20.37 | 21.14 | 63150 | 13097 | 4.02% |
| 2026-01-13 | 20.68 | 20.60 | -0.03 | -0.15% | 20.31 | 20.99 | 59143 | 12210 | 3.77% |
| 2026-01-12 | 20.68 | 20.63 | 0.08 | 0.39% | 20.43 | 20.70 | 41905 | 8614 | 2.67% |
| 2026-01-09 | 20.34 | 20.55 | 0.21 | 1.03% | 20.34 | 20.70 | 41583 | 8542 | 2.65% |
| 2026-01-08 | 20.29 | 20.34 | 0.08 | 0.39% | 20.12 | 20.53 | 42939 | 8749 | 2.74% |
| 2026-01-07 | 19.84 | 20.26 | 0.48 | 2.43% | 19.78 | 20.55 | 65334 | 13214 | 4.16% |
| 2026-01-06 | 19.75 | 19.78 | 0.02 | 0.10% | 19.66 | 19.85 | 29945 | 5913 | 1.91% |
| 2026-01-05 | 19.50 | 19.76 | 0.40 | 2.07% | 19.47 | 19.96 | 41774 | 8235 | 2.66% |
| 2025-12-31 | 19.42 | 19.36 | 0.03 | 0.16% | 19.21 | 19.42 | 14241 | 2751 | 0.91% |
| 2025-12-30 | 19.45 | 19.33 | -0.05 | -0.26% | 19.32 | 19.50 | 16615 | 3219 | 1.06% |
| 2025-12-29 | 19.61 | 19.38 | -0.19 | -0.97% | 19.32 | 19.61 | 18222 | 3537 | 1.16% |
| 2025-12-26 | 19.65 | 19.57 | -0.02 | -0.10% | 19.34 | 19.65 | 21401 | 4177 | 1.36% |
| 2025-12-25 | 19.33 | 19.59 | 0.27 | 1.40% | 19.25 | 19.62 | 24604 | 4804 | 1.57% |
| 2025-12-24 | 19.12 | 19.32 | 0.20 | 1.05% | 19.00 | 19.35 | 17025 | 3274 | 1.09% |
| 2025-12-23 | 19.30 | 19.12 | -0.14 | -0.73% | 19.03 | 19.31 | 17282 | 3304 | 1.10% |
| 2025-12-22 | 19.13 | 19.26 | 0.09 | 0.47% | 19.12 | 19.30 | 17405 | 3348 | 1.11% |
| 2025-12-19 | 18.94 | 19.17 | 0.31 | 1.64% | 18.92 | 19.27 | 18391 | 3519 | 1.17% |
| 2025-12-18 | 18.97 | 18.86 | -0.14 | -0.74% | 18.78 | 18.99 | 14153 | 2675 | 0.90% |
| 2025-12-17 | 18.82 | 19.00 | 0.18 | 0.96% | 18.52 | 19.00 | 25764 | 4824 | 1.64% |
| 2025-12-16 | 19.25 | 18.82 | -0.33 | -1.72% | 18.70 | 19.25 | 21731 | 4095 | 1.38% |
| 2025-12-15 | 19.40 | 19.15 | -0.21 | -1.08% | 19.11 | 19.40 | 28374 | 5450 | 1.81% |
| 2025-12-12 | 18.80 | 19.36 | 0.57 | 3.03% | 18.80 | 19.44 | 37212 | 7139 | 2.37% |
| 2025-12-11 | 19.00 | 18.79 | -0.26 | -1.36% | 18.72 | 19.08 | 26595 | 5021 | 1.69% |
| 2025-12-10 | 19.28 | 19.05 | -0.13 | -0.68% | 18.86 | 19.28 | 21601 | 4103 | 1.38% |
| 2025-12-09 | 19.17 | 19.18 | 0.00 | 0.00% | 19.11 | 19.38 | 17389 | 3346 | 1.11% |
| 2025-12-08 | 19.06 | 19.18 | 0.13 | 0.68% | 18.97 | 19.35 | 26644 | 5101 | 1.70% |
| 2025-12-05 | 18.77 | 19.05 | 0.28 | 1.49% | 18.66 | 19.06 | 21717 | 4106 | 1.38% |
| 2025-12-04 | 18.86 | 18.77 | -0.03 | -0.16% | 18.69 | 18.93 | 12024 | 2260 | 0.77% |
| 2025-12-03 | 18.69 | 18.80 | 0.10 | 0.53% | 18.55 | 18.90 | 17228 | 3228 | 1.10% |
| 2025-12-02 | 18.90 | 18.70 | -0.23 | -1.22% | 18.65 | 18.91 | 13853 | 2594 | 0.88% |
| 2025-12-01 | 18.95 | 18.93 | 0.04 | 0.21% | 18.85 | 19.04 | 21797 | 4124 | 1.39% |
| 2025-11-28 | 18.84 | 18.89 | 0.08 | 0.43% | 18.66 | 18.90 | 15163 | 2853 | 0.97% |
| 2025-11-27 | 18.65 | 18.81 | 0.22 | 1.18% | 18.63 | 18.88 | 22922 | 4302 | 1.46% |
| 2025-11-26 | 18.81 | 18.59 | -0.19 | -1.01% | 18.51 | 18.81 | 21758 | 4063 | 1.39% |
| 2025-11-25 | 18.68 | 18.78 | 0.24 | 1.29% | 18.51 | 18.85 | 26996 | 5058 | 1.72% |
| 2025-11-24 | 18.64 | 18.54 | 0.16 | 0.87% | 18.33 | 18.65 | 27373 | 5056 | 1.74% |
| 2025-11-21 | 19.33 | 18.38 | -1.06 | -5.45% | 18.38 | 19.35 | 65760 | 12301 | 4.19% |
| 2025-11-20 | 19.80 | 19.44 | -0.20 | -1.02% | 19.37 | 19.80 | 23676 | 4618 | 1.51% |
| 2025-11-19 | 19.92 | 19.64 | -0.21 | -1.06% | 19.50 | 19.92 | 25746 | 5065 | 1.64% |
| 2025-11-18 | 20.18 | 19.85 | -0.26 | -1.29% | 19.84 | 20.18 | 25952 | 5177 | 1.65% |
| 2025-11-17 | 20.37 | 20.11 | -0.28 | -1.37% | 20.03 | 20.42 | 29677 | 5984 | 1.89% |
| 2025-11-14 | 20.83 | 20.39 | -0.55 | -2.63% | 20.38 | 20.84 | 40401 | 8298 | 2.57% |
| 2025-11-13 | 20.87 | 20.94 | 0.06 | 0.29% | 20.78 | 21.03 | 28562 | 5971 | 1.82% |
| 2025-11-12 | 21.10 | 20.88 | -0.14 | -0.67% | 20.58 | 21.14 | 48326 | 10038 | 3.08% |
| 2025-11-11 | 21.48 | 21.02 | -0.44 | -2.05% | 20.90 | 21.65 | 63719 | 13504 | 4.06% |
| 2025-11-10 | 21.67 | 21.46 | -0.24 | -1.11% | 21.38 | 21.89 | 56912 | 12275 | 3.63% |
| 2025-11-07 | 21.99 | 21.70 | -0.42 | -1.90% | 21.65 | 22.35 | 77487 | 16979 | 4.94% |
| 2025-11-06 | 21.10 | 22.12 | 0.95 | 4.49% | 21.10 | 22.95 | 134591 | 29760 | 8.58% |
| 2025-11-05 | 20.41 | 21.17 | 0.56 | 2.72% | 20.14 | 21.30 | 87337 | 18151 | 5.57% |
| 2025-11-04 | 20.80 | 20.61 | -0.12 | -0.58% | 20.52 | 21.48 | 62121 | 12967 | 3.96% |
| 2025-11-03 | 20.83 | 20.73 | -0.10 | -0.48% | 20.50 | 20.99 | 41121 | 8525 | 2.62% |
| 2025-10-31 | 20.91 | 20.83 | -0.05 | -0.24% | 20.73 | 21.05 | 29569 | 6171 | 1.88% |
| 2025-10-30 | 21.31 | 20.88 | -0.42 | -1.97% | 20.78 | 21.31 | 43840 | 9223 | 2.79% |
| 2025-10-29 | 20.61 | 21.30 | 0.77 | 3.75% | 20.48 | 21.58 | 64233 | 13582 | 4.09% |
| 2025-10-28 | 20.75 | 20.53 | -0.32 | -1.53% | 20.46 | 20.85 | 35564 | 7345 | 2.27% |
| 2025-10-27 | 20.57 | 20.85 | 0.36 | 1.76% | 20.50 | 21.18 | 54364 | 11305 | 3.46% |