| 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 | 23.44 | 22.95 | -0.31 | -1.33% | 22.01 | 23.74 | 213200 | 48224 | 3.69% |
| 2026-02-02 | 25.26 | 23.26 | -2.30 | -9.00% | 23.09 | 25.77 | 183653 | 44013 | 3.18% |
| 2026-01-30 | 25.64 | 25.56 | 0.01 | 0.04% | 25.10 | 27.20 | 164040 | 42615 | 2.84% |
| 2026-01-29 | 25.17 | 25.55 | 0.38 | 1.51% | 24.65 | 25.98 | 114362 | 29119 | 1.98% |
| 2026-01-28 | 25.40 | 25.17 | -0.28 | -1.10% | 24.94 | 25.70 | 74520 | 18773 | 1.29% |
| 2026-01-27 | 25.60 | 25.45 | -0.25 | -0.97% | 24.68 | 25.95 | 105124 | 26534 | 1.82% |
| 2026-01-26 | 26.45 | 25.70 | -0.75 | -2.84% | 25.11 | 26.72 | 181936 | 46785 | 3.15% |
| 2026-01-23 | 26.07 | 26.45 | 0.58 | 2.24% | 25.00 | 27.10 | 187619 | 49076 | 4.49% |
| 2026-01-22 | 27.58 | 25.87 | -1.66 | -6.03% | 25.64 | 27.80 | 177106 | 46714 | 4.24% |
| 2026-01-21 | 28.28 | 27.53 | -0.75 | -2.65% | 27.10 | 29.31 | 162210 | 45377 | 3.88% |
| 2026-01-20 | 29.30 | 28.28 | -1.07 | -3.65% | 27.95 | 29.59 | 96665 | 27518 | 2.31% |
| 2026-01-19 | 29.88 | 29.35 | -0.79 | -2.62% | 28.86 | 30.05 | 110361 | 32469 | 2.64% |
| 2026-01-16 | 30.08 | 30.14 | 0.27 | 0.90% | 29.52 | 30.98 | 99121 | 29858 | 2.37% |
| 2026-01-15 | 31.60 | 29.87 | -1.87 | -5.89% | 29.45 | 31.98 | 184415 | 56054 | 4.42% |
| 2026-01-14 | 32.77 | 31.74 | -1.04 | -3.17% | 31.20 | 34.28 | 162850 | 53151 | 3.90% |
| 2026-01-13 | 32.69 | 32.78 | 0.13 | 0.40% | 32.50 | 34.60 | 144554 | 48350 | 3.46% |
| 2026-01-12 | 33.55 | 32.65 | -0.75 | -2.25% | 31.90 | 34.08 | 129398 | 42404 | 3.10% |
| 2026-01-09 | 32.34 | 33.40 | 0.80 | 2.45% | 31.88 | 33.59 | 128690 | 42106 | 3.08% |
| 2026-01-08 | 32.20 | 32.60 | 0.29 | 0.90% | 31.80 | 33.55 | 169194 | 55466 | 4.05% |
| 2026-01-07 | 29.84 | 32.31 | 2.44 | 8.17% | 29.80 | 32.50 | 184713 | 58287 | 4.42% |
| 2026-01-06 | 29.63 | 29.87 | 0.35 | 1.19% | 29.29 | 30.40 | 134735 | 40197 | 3.23% |
| 2026-01-05 | 27.40 | 29.52 | 2.28 | 8.37% | 26.70 | 30.44 | 227344 | 65930 | 5.44% |
| 2025-12-31 | 27.06 | 27.24 | 0.04 | 0.15% | 26.55 | 27.40 | 80747 | 21736 | 1.93% |
| 2025-12-30 | 28.10 | 27.20 | -1.13 | -3.99% | 26.80 | 28.37 | 113697 | 30979 | 2.72% |
| 2025-12-29 | 29.07 | 28.33 | -0.63 | -2.18% | 28.09 | 29.07 | 77996 | 22174 | 1.87% |
| 2025-12-26 | 29.10 | 28.96 | -0.32 | -1.09% | 28.42 | 29.37 | 69328 | 20020 | 1.66% |
| 2025-12-25 | 29.73 | 29.28 | -0.62 | -2.07% | 29.01 | 30.11 | 67810 | 19910 | 1.62% |
| 2025-12-24 | 29.55 | 29.90 | 0.40 | 1.36% | 28.85 | 30.11 | 71604 | 21116 | 1.71% |
| 2025-12-23 | 30.31 | 29.50 | -0.50 | -1.67% | 29.37 | 30.45 | 82953 | 24721 | 1.99% |
| 2025-12-22 | 29.76 | 30.00 | 0.50 | 1.69% | 29.15 | 30.45 | 119457 | 35701 | 2.86% |
| 2025-12-19 | 27.88 | 29.50 | 2.20 | 8.06% | 27.64 | 30.38 | 176958 | 51885 | 4.24% |
| 2025-12-18 | 28.86 | 27.30 | -1.70 | -5.86% | 27.29 | 29.24 | 105234 | 29518 | 2.52% |
| 2025-12-17 | 29.03 | 29.00 | -0.25 | -0.85% | 28.45 | 29.62 | 74417 | 21577 | 1.78% |
| 2025-12-16 | 29.00 | 29.25 | 0.25 | 0.86% | 28.54 | 29.60 | 89685 | 26106 | 2.15% |
| 2025-12-15 | 30.59 | 29.00 | -2.25 | -7.20% | 29.00 | 30.95 | 148765 | 44207 | 3.56% |
| 2025-12-12 | 30.49 | 31.25 | 0.75 | 2.46% | 29.17 | 31.65 | 282217 | 85308 | 6.76% |
| 2025-12-11 | 29.99 | 30.50 | 0.69 | 2.31% | 29.25 | 31.15 | 198036 | 59914 | 4.74% |
| 2025-12-10 | 28.28 | 29.81 | 1.62 | 5.75% | 27.63 | 30.20 | 175139 | 51346 | 4.19% |
| 2025-12-09 | 29.20 | 28.19 | -0.86 | -2.96% | 28.13 | 30.46 | 159881 | 46479 | 3.83% |
| 2025-12-08 | 28.37 | 29.05 | 0.97 | 3.45% | 27.62 | 29.30 | 153494 | 43789 | 3.68% |
| 2025-12-05 | 28.20 | 28.08 | -0.16 | -0.57% | 27.02 | 28.51 | 103926 | 28672 | 2.49% |
| 2025-12-04 | 27.06 | 28.24 | 1.25 | 4.63% | 26.82 | 28.40 | 150178 | 42096 | 3.60% |
| 2025-12-03 | 26.69 | 26.99 | 0.19 | 0.71% | 26.55 | 27.68 | 105550 | 28622 | 2.53% |
| 2025-12-02 | 26.60 | 26.80 | -0.25 | -0.92% | 26.03 | 27.13 | 124326 | 32955 | 2.98% |
| 2025-12-01 | 29.00 | 27.05 | -2.43 | -8.24% | 25.69 | 29.10 | 315325 | 85226 | 7.55% |
| 2025-11-28 | 27.84 | 29.48 | 1.65 | 5.93% | 27.09 | 30.07 | 206678 | 59026 | 4.95% |
| 2025-11-27 | 28.04 | 27.83 | -0.33 | -1.17% | 27.56 | 28.36 | 92093 | 25681 | 2.21% |
| 2025-11-26 | 26.90 | 28.16 | 1.06 | 3.91% | 26.90 | 29.68 | 165498 | 47342 | 3.96% |
| 2025-11-25 | 26.50 | 27.10 | 0.68 | 2.57% | 26.20 | 28.21 | 134670 | 37054 | 3.22% |
| 2025-11-24 | 25.50 | 26.42 | 0.95 | 3.73% | 24.80 | 26.86 | 128820 | 33535 | 3.08% |
| 2025-11-21 | 26.80 | 25.47 | -1.40 | -5.21% | 25.30 | 27.22 | 130092 | 33885 | 3.11% |
| 2025-11-20 | 26.40 | 26.87 | 0.65 | 2.48% | 25.88 | 27.12 | 106426 | 28172 | 2.55% |
| 2025-11-19 | 26.13 | 26.22 | -0.01 | -0.04% | 25.72 | 26.67 | 58696 | 15356 | 1.41% |
| 2025-11-18 | 27.01 | 26.23 | -0.78 | -2.89% | 25.93 | 27.89 | 101718 | 27096 | 2.44% |
| 2025-11-17 | 28.08 | 27.01 | -0.99 | -3.54% | 26.66 | 28.08 | 105266 | 28425 | 2.52% |
| 2025-11-14 | 28.48 | 28.00 | -0.98 | -3.38% | 27.30 | 28.87 | 169244 | 47387 | 4.05% |
| 2025-11-13 | 26.55 | 28.98 | 2.68 | 10.19% | 26.33 | 29.49 | 248267 | 70576 | 5.94% |
| 2025-11-12 | 26.00 | 26.30 | 0.45 | 1.74% | 25.55 | 27.08 | 145677 | 38598 | 3.49% |
| 2025-11-11 | 25.71 | 25.85 | -0.10 | -0.39% | 25.39 | 26.11 | 95346 | 24620 | 2.28% |
| 2025-11-10 | 24.99 | 25.95 | 1.03 | 4.13% | 24.98 | 26.05 | 162915 | 41756 | 3.90% |
| 2025-11-07 | 26.42 | 24.92 | -1.46 | -5.53% | 24.78 | 26.75 | 158462 | 40470 | 3.79% |
| 2025-11-06 | 26.84 | 26.38 | -0.62 | -2.30% | 25.60 | 26.84 | 138231 | 36263 | 3.31% |
| 2025-11-05 | 28.44 | 27.00 | -1.81 | -6.28% | 26.50 | 29.38 | 212835 | 58363 | 5.10% |
| 2025-11-04 | 30.10 | 28.81 | -1.19 | -3.97% | 28.42 | 30.21 | 170938 | 49600 | 4.09% |
| 2025-11-03 | 31.05 | 30.00 | -0.30 | -0.99% | 29.00 | 31.64 | 278983 | 83855 | 6.68% |
| 2025-10-31 | 26.25 | 30.30 | 4.02 | 15.30% | 25.85 | 30.98 | 324803 | 94459 | 7.78% |
| 2025-10-30 | 26.20 | 26.28 | 0.21 | 0.81% | 25.16 | 27.33 | 139675 | 36603 | 3.34% |
| 2025-10-29 | 26.53 | 26.07 | -0.46 | -1.73% | 25.56 | 26.95 | 108211 | 28174 | 2.59% |
| 2025-10-28 | 27.14 | 26.53 | -0.49 | -1.81% | 26.47 | 27.44 | 80662 | 21720 | 1.93% |
| 2025-10-27 | 26.98 | 27.02 | 0.15 | 0.56% | 26.52 | 27.38 | 91246 | 24644 | 2.18% |