| 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 | 24.76 | 24.88 | 0.65 | 2.68% | 23.50 | 25.30 | 59094 | 14450 | 6.66% |
| 2026-02-02 | 27.30 | 24.23 | -3.27 | -11.89% | 24.20 | 27.30 | 90829 | 23031 | 10.23% |
| 2026-01-30 | 25.89 | 27.50 | 1.13 | 4.29% | 25.89 | 27.91 | 101032 | 27480 | 11.38% |
| 2026-01-29 | 23.59 | 26.37 | 2.60 | 10.94% | 23.36 | 26.62 | 99384 | 25316 | 11.20% |
| 2026-01-28 | 22.38 | 23.77 | 1.38 | 6.16% | 22.21 | 24.33 | 52393 | 12293 | 5.90% |
| 2026-01-27 | 21.92 | 22.39 | 0.47 | 2.14% | 21.30 | 22.93 | 63371 | 14027 | 7.14% |
| 2026-01-26 | 20.56 | 21.92 | 1.17 | 5.64% | 19.97 | 22.62 | 81861 | 17652 | 9.22% |
| 2026-01-23 | 20.98 | 20.75 | -0.26 | -1.24% | 20.61 | 22.01 | 41122 | 8731 | 4.63% |
| 2026-01-22 | 20.57 | 21.01 | 0.60 | 2.94% | 20.09 | 21.07 | 26015 | 5346 | 2.93% |
| 2026-01-21 | 19.69 | 20.41 | 0.42 | 2.10% | 19.69 | 20.85 | 28702 | 5841 | 3.23% |
| 2026-01-20 | 20.39 | 19.99 | 0.01 | 0.05% | 19.81 | 20.56 | 30639 | 6191 | 3.45% |
| 2026-01-19 | 18.78 | 19.98 | 1.27 | 6.79% | 18.60 | 20.57 | 48748 | 9619 | 5.49% |
| 2026-01-16 | 19.06 | 18.71 | -0.37 | -1.94% | 18.66 | 19.19 | 19569 | 3693 | 2.22% |
| 2026-01-15 | 19.08 | 19.08 | -0.10 | -0.52% | 18.97 | 19.34 | 16292 | 3112 | 1.85% |
| 2026-01-14 | 19.29 | 19.18 | -0.02 | -0.10% | 18.80 | 20.07 | 36449 | 7064 | 4.13% |
| 2026-01-13 | 18.96 | 19.20 | -0.03 | -0.16% | 18.96 | 19.52 | 26869 | 5176 | 3.05% |
| 2026-01-12 | 18.84 | 19.23 | 0.20 | 1.05% | 18.50 | 19.43 | 40686 | 7695 | 4.62% |
| 2026-01-09 | 18.89 | 19.03 | 0.20 | 1.06% | 18.66 | 19.09 | 18554 | 3505 | 2.10% |
| 2026-01-08 | 17.96 | 18.83 | 0.96 | 5.37% | 17.80 | 19.27 | 53160 | 9960 | 6.03% |
| 2026-01-07 | 17.30 | 17.87 | 0.55 | 3.18% | 17.18 | 18.07 | 30931 | 5496 | 3.51% |
| 2026-01-06 | 17.65 | 17.32 | -0.33 | -1.87% | 17.13 | 17.76 | 34714 | 6041 | 3.94% |
| 2026-01-05 | 18.20 | 17.65 | -0.19 | -1.07% | 17.53 | 18.25 | 28895 | 5146 | 3.28% |
| 2025-12-31 | 17.62 | 17.84 | 0.11 | 0.62% | 17.57 | 17.98 | 11352 | 2017 | 1.29% |
| 2025-12-30 | 18.00 | 17.73 | -0.23 | -1.28% | 17.51 | 18.17 | 23590 | 4207 | 2.68% |
| 2025-12-29 | 17.37 | 17.96 | 0.92 | 5.40% | 16.90 | 17.99 | 29360 | 5155 | 3.33% |
| 2025-12-26 | 17.55 | 17.04 | -0.39 | -2.24% | 16.95 | 17.80 | 34993 | 6076 | 3.97% |
| 2025-12-25 | 17.35 | 17.43 | -0.04 | -0.23% | 17.35 | 17.74 | 20725 | 3638 | 2.35% |
| 2025-12-24 | 17.89 | 17.47 | -0.42 | -2.35% | 17.32 | 17.89 | 27038 | 4733 | 3.07% |
| 2025-12-23 | 16.81 | 17.89 | 0.93 | 5.48% | 16.65 | 17.92 | 37451 | 6564 | 4.25% |
| 2025-12-22 | 17.13 | 16.96 | -0.28 | -1.62% | 16.80 | 17.50 | 22435 | 3822 | 2.54% |
| 2025-12-19 | 16.60 | 17.24 | 0.64 | 3.86% | 16.50 | 17.68 | 31371 | 5414 | 3.56% |
| 2025-12-18 | 16.31 | 16.60 | 0.44 | 2.72% | 16.16 | 17.39 | 33478 | 5539 | 3.80% |
| 2025-12-17 | 16.31 | 16.16 | -0.07 | -0.43% | 15.95 | 16.35 | 17094 | 2762 | 1.94% |
| 2025-12-16 | 17.20 | 16.23 | -1.16 | -6.67% | 16.09 | 17.73 | 49479 | 8324 | 5.61% |
| 2025-12-15 | 15.81 | 17.39 | 1.39 | 8.69% | 15.71 | 17.46 | 40018 | 6739 | 4.54% |
| 2025-12-12 | 16.00 | 16.00 | 0.04 | 0.25% | 15.87 | 16.17 | 17274 | 2769 | 1.96% |
| 2025-12-11 | 15.99 | 15.96 | 0.06 | 0.38% | 15.79 | 16.18 | 13040 | 2087 | 1.48% |
| 2025-12-10 | 15.84 | 15.90 | 0.20 | 1.27% | 15.60 | 16.31 | 14575 | 2334 | 1.65% |
| 2025-12-09 | 15.87 | 15.70 | -0.16 | -1.01% | 15.70 | 16.06 | 12204 | 1928 | 1.38% |
| 2025-12-08 | 15.70 | 15.86 | 0.23 | 1.47% | 15.70 | 16.14 | 14829 | 2358 | 1.68% |
| 2025-12-05 | 15.34 | 15.63 | 0.29 | 1.89% | 15.33 | 15.79 | 15067 | 2347 | 1.71% |
| 2025-12-04 | 15.70 | 15.34 | -0.46 | -2.91% | 15.33 | 15.85 | 10483 | 1624 | 1.19% |
| 2025-12-03 | 16.05 | 15.80 | -0.18 | -1.13% | 15.76 | 16.19 | 7808 | 1244 | 0.89% |
| 2025-12-02 | 15.94 | 15.98 | 0.04 | 0.25% | 15.62 | 16.24 | 11835 | 1885 | 1.34% |
| 2025-12-01 | 16.10 | 15.94 | -0.08 | -0.50% | 15.90 | 16.35 | 16376 | 2629 | 1.86% |
| 2025-11-28 | 15.56 | 16.02 | 0.57 | 3.69% | 15.31 | 16.17 | 18423 | 2913 | 2.09% |
| 2025-11-27 | 15.12 | 15.45 | 0.25 | 1.64% | 15.11 | 15.54 | 9246 | 1421 | 1.05% |
| 2025-11-26 | 15.31 | 15.20 | -0.11 | -0.72% | 15.12 | 15.49 | 10047 | 1534 | 1.14% |
| 2025-11-25 | 14.94 | 15.31 | 0.37 | 2.48% | 14.94 | 15.40 | 17088 | 2602 | 1.94% |
| 2025-11-24 | 14.90 | 14.94 | 0.15 | 1.01% | 14.63 | 15.10 | 16596 | 2463 | 1.88% |
| 2025-11-21 | 15.40 | 14.79 | -0.68 | -4.40% | 14.54 | 15.69 | 25454 | 3822 | 2.89% |
| 2025-11-20 | 15.61 | 15.47 | -0.03 | -0.19% | 15.39 | 15.68 | 14018 | 2173 | 1.59% |
| 2025-11-19 | 16.06 | 15.50 | -0.56 | -3.49% | 15.45 | 16.22 | 20189 | 3157 | 2.29% |
| 2025-11-18 | 15.97 | 16.06 | 0.07 | 0.44% | 15.59 | 16.47 | 28194 | 4512 | 3.20% |
| 2025-11-17 | 15.69 | 15.99 | 0.31 | 1.98% | 15.47 | 16.07 | 17428 | 2748 | 1.98% |
| 2025-11-14 | 15.69 | 15.68 | -0.01 | -0.06% | 15.47 | 15.80 | 19734 | 3094 | 2.24% |
| 2025-11-13 | 15.39 | 15.69 | 0.25 | 1.62% | 15.25 | 16.00 | 20244 | 3169 | 2.30% |
| 2025-11-12 | 15.43 | 15.44 | 0.06 | 0.39% | 15.23 | 15.61 | 18445 | 2852 | 2.09% |
| 2025-11-11 | 15.68 | 15.38 | -0.06 | -0.39% | 15.31 | 15.68 | 16744 | 2585 | 1.90% |
| 2025-11-10 | 15.24 | 15.44 | 0.17 | 1.11% | 15.20 | 15.53 | 22359 | 3438 | 2.54% |
| 2025-11-07 | 15.60 | 15.27 | -0.28 | -1.80% | 15.20 | 15.76 | 34089 | 5243 | 3.87% |
| 2025-11-06 | 15.84 | 15.55 | -0.17 | -1.08% | 15.46 | 15.87 | 27530 | 4311 | 3.12% |
| 2025-11-05 | 15.08 | 15.72 | 0.32 | 2.08% | 15.08 | 15.83 | 22301 | 3481 | 2.53% |
| 2025-11-04 | 15.46 | 15.40 | -0.06 | -0.39% | 15.21 | 15.77 | 30875 | 4789 | 3.50% |
| 2025-11-03 | 16.18 | 15.46 | -0.75 | -4.63% | 15.10 | 16.18 | 46089 | 7129 | 5.23% |
| 2025-10-31 | 16.07 | 16.21 | 0.20 | 1.25% | 15.74 | 16.27 | 27634 | 4428 | 3.13% |
| 2025-10-30 | 16.90 | 16.01 | -0.83 | -4.93% | 15.88 | 16.90 | 30935 | 5055 | 3.51% |
| 2025-10-29 | 16.89 | 16.84 | -0.14 | -0.82% | 16.30 | 16.97 | 39446 | 6542 | 4.47% |
| 2025-10-28 | 17.47 | 16.98 | -0.12 | -0.70% | 16.80 | 17.47 | 46182 | 7891 | 5.24% |
| 2025-10-27 | 16.99 | 17.10 | 0.14 | 0.83% | 16.60 | 17.95 | 80050 | 13893 | 9.08% |