| 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 | 24.20 | 26.42 | 2.29 | 9.49% | 24.20 | 26.62 | 158713 | 40680 | 4.92% |
| 2026-02-02 | 24.10 | 24.13 | -0.63 | -2.54% | 23.45 | 24.75 | 117148 | 28237 | 3.63% |
| 2026-01-30 | 24.70 | 24.76 | 0.00 | 0.00% | 23.61 | 25.19 | 120052 | 29244 | 3.72% |
| 2026-01-29 | 24.38 | 24.76 | 0.15 | 0.61% | 24.06 | 26.50 | 182014 | 45841 | 5.64% |
| 2026-01-28 | 25.39 | 24.61 | -0.83 | -3.26% | 24.48 | 25.40 | 122008 | 30385 | 3.78% |
| 2026-01-27 | 24.34 | 25.44 | 1.00 | 4.09% | 23.74 | 25.75 | 222107 | 55225 | 6.88% |
| 2026-01-26 | 22.91 | 24.44 | 1.38 | 5.98% | 22.70 | 25.29 | 293374 | 70913 | 9.09% |
| 2026-01-23 | 23.14 | 23.06 | -0.07 | -0.30% | 22.79 | 23.19 | 73822 | 16962 | 2.29% |
| 2026-01-22 | 24.30 | 23.13 | -0.48 | -2.03% | 22.84 | 24.30 | 133408 | 30906 | 4.13% |
| 2026-01-21 | 22.36 | 23.61 | 1.06 | 4.70% | 22.15 | 23.98 | 180714 | 42234 | 5.60% |
| 2026-01-20 | 22.41 | 22.55 | 0.12 | 0.53% | 21.92 | 23.26 | 121626 | 27440 | 3.77% |
| 2026-01-19 | 22.62 | 22.43 | -0.37 | -1.62% | 22.17 | 22.87 | 77936 | 17543 | 2.42% |
| 2026-01-16 | 23.43 | 22.80 | 0.25 | 1.11% | 22.31 | 23.87 | 119381 | 27343 | 3.70% |
| 2026-01-15 | 22.89 | 22.55 | -0.52 | -2.25% | 22.30 | 23.27 | 97696 | 22065 | 3.03% |
| 2026-01-14 | 22.73 | 23.07 | 0.25 | 1.10% | 22.26 | 23.09 | 184351 | 41852 | 5.71% |
| 2026-01-13 | 21.60 | 22.82 | 1.01 | 4.63% | 21.60 | 23.55 | 218926 | 49547 | 6.78% |
| 2026-01-12 | 21.40 | 21.81 | 0.38 | 1.77% | 20.95 | 21.97 | 124505 | 26694 | 3.86% |
| 2026-01-09 | 21.42 | 21.43 | -0.14 | -0.65% | 21.11 | 21.53 | 85276 | 18174 | 2.64% |
| 2026-01-08 | 21.22 | 21.57 | 0.07 | 0.33% | 21.22 | 21.96 | 95331 | 20570 | 2.95% |
| 2026-01-07 | 21.48 | 21.50 | -0.01 | -0.05% | 21.01 | 21.81 | 114996 | 24533 | 3.56% |
| 2026-01-06 | 20.45 | 21.51 | 1.05 | 5.13% | 20.36 | 22.12 | 178613 | 37904 | 5.54% |
| 2026-01-05 | 20.25 | 20.46 | 0.28 | 1.39% | 20.18 | 20.84 | 88645 | 18209 | 2.75% |
| 2025-12-31 | 20.88 | 20.18 | -0.72 | -3.44% | 20.15 | 20.88 | 108661 | 22111 | 3.37% |
| 2025-12-30 | 19.17 | 20.90 | 1.82 | 9.54% | 18.97 | 21.47 | 215292 | 43952 | 6.67% |
| 2025-12-29 | 18.69 | 19.08 | 0.27 | 1.44% | 18.61 | 19.34 | 64405 | 12248 | 2.00% |
| 2025-12-26 | 19.07 | 18.81 | -0.32 | -1.67% | 18.76 | 19.20 | 57409 | 10879 | 1.78% |
| 2025-12-25 | 19.20 | 19.13 | -0.03 | -0.16% | 18.93 | 19.49 | 64146 | 12263 | 1.99% |
| 2025-12-24 | 18.90 | 19.16 | 0.27 | 1.43% | 18.90 | 19.29 | 56256 | 10740 | 1.74% |
| 2025-12-23 | 18.90 | 18.89 | -0.03 | -0.16% | 18.68 | 19.13 | 45473 | 8588 | 1.41% |
| 2025-12-22 | 18.76 | 18.92 | 0.26 | 1.39% | 18.70 | 19.16 | 40413 | 7676 | 1.25% |
| 2025-12-19 | 19.09 | 18.66 | -0.32 | -1.69% | 18.66 | 19.24 | 39454 | 7444 | 1.22% |
| 2025-12-18 | 18.80 | 18.98 | 0.01 | 0.05% | 18.54 | 19.24 | 40996 | 7786 | 1.27% |
| 2025-12-17 | 18.49 | 18.97 | 0.43 | 2.32% | 18.21 | 19.03 | 46302 | 8618 | 1.43% |
| 2025-12-16 | 19.16 | 18.54 | -0.62 | -3.24% | 18.36 | 19.27 | 64596 | 12015 | 2.00% |
| 2025-12-15 | 19.71 | 19.16 | -0.61 | -3.09% | 19.09 | 19.79 | 55331 | 10712 | 1.71% |
| 2025-12-12 | 19.29 | 19.77 | 0.49 | 2.54% | 19.01 | 19.97 | 61926 | 12104 | 1.92% |
| 2025-12-11 | 19.69 | 19.28 | -0.41 | -2.08% | 19.25 | 19.90 | 44064 | 8581 | 1.37% |
| 2025-12-10 | 19.77 | 19.69 | -0.08 | -0.40% | 19.42 | 19.80 | 40366 | 7903 | 1.25% |
| 2025-12-09 | 19.70 | 19.77 | -0.11 | -0.55% | 19.66 | 19.97 | 49745 | 9856 | 1.54% |
| 2025-12-08 | 19.67 | 19.88 | 0.21 | 1.07% | 19.41 | 20.06 | 74961 | 14845 | 2.32% |
| 2025-12-05 | 19.30 | 19.67 | 0.32 | 1.65% | 18.82 | 19.75 | 71916 | 13920 | 2.23% |
| 2025-12-04 | 19.77 | 19.35 | -0.28 | -1.43% | 19.09 | 19.77 | 60443 | 11660 | 1.87% |
| 2025-12-03 | 20.02 | 19.63 | -0.44 | -2.19% | 19.46 | 20.05 | 72819 | 14362 | 2.26% |
| 2025-12-02 | 20.12 | 20.07 | -0.19 | -0.94% | 19.82 | 20.19 | 67759 | 13536 | 2.10% |
| 2025-12-01 | 21.40 | 20.26 | -0.89 | -4.21% | 19.84 | 21.40 | 156054 | 31717 | 4.84% |
| 2025-11-28 | 20.13 | 21.15 | 1.09 | 5.43% | 20.00 | 21.59 | 151859 | 31928 | 4.71% |
| 2025-11-27 | 20.05 | 20.06 | 0.01 | 0.05% | 20.03 | 20.75 | 70846 | 14448 | 2.20% |
| 2025-11-26 | 20.18 | 20.05 | -0.48 | -2.34% | 19.95 | 20.54 | 74091 | 14973 | 2.30% |
| 2025-11-25 | 20.39 | 20.53 | 0.40 | 1.99% | 20.23 | 21.42 | 120025 | 24888 | 3.72% |
| 2025-11-24 | 19.70 | 20.13 | 0.57 | 2.91% | 19.45 | 20.35 | 80501 | 16093 | 2.49% |
| 2025-11-21 | 20.64 | 19.56 | -1.50 | -7.12% | 19.30 | 20.80 | 128374 | 25463 | 3.98% |
| 2025-11-20 | 21.98 | 21.06 | -0.33 | -1.54% | 20.94 | 21.98 | 92176 | 19739 | 2.86% |
| 2025-11-19 | 22.30 | 21.39 | -0.84 | -3.78% | 20.87 | 22.30 | 197329 | 42360 | 6.12% |
| 2025-11-18 | 23.16 | 22.23 | -1.05 | -4.51% | 22.15 | 23.49 | 135159 | 30536 | 4.19% |
| 2025-11-17 | 23.30 | 23.28 | 0.18 | 0.78% | 22.82 | 23.95 | 159590 | 37287 | 4.95% |
| 2025-11-14 | 23.80 | 23.10 | -0.99 | -4.11% | 22.70 | 23.98 | 196704 | 46024 | 6.10% |
| 2025-11-13 | 24.30 | 24.09 | -0.68 | -2.75% | 23.52 | 26.16 | 323335 | 80092 | 10.02% |
| 2025-11-12 | 24.01 | 24.77 | 0.40 | 1.64% | 23.20 | 25.88 | 311354 | 77216 | 9.65% |
| 2025-11-11 | 23.57 | 24.37 | 0.58 | 2.44% | 23.00 | 25.14 | 250851 | 60377 | 7.77% |
| 2025-11-10 | 23.95 | 23.79 | 0.16 | 0.68% | 23.60 | 25.18 | 267892 | 64743 | 8.30% |
| 2025-11-07 | 23.57 | 23.63 | 0.48 | 2.07% | 23.15 | 25.10 | 330741 | 79329 | 10.25% |
| 2025-11-06 | 20.99 | 23.15 | 2.16 | 10.29% | 20.99 | 23.98 | 337341 | 76727 | 10.45% |
| 2025-11-05 | 21.40 | 20.99 | -0.67 | -3.09% | 20.38 | 21.40 | 89592 | 18699 | 2.78% |
| 2025-11-04 | 22.51 | 21.66 | -0.44 | -1.99% | 21.45 | 22.90 | 139146 | 30697 | 4.31% |
| 2025-11-03 | 21.30 | 22.10 | 0.84 | 3.95% | 21.30 | 22.66 | 216601 | 47665 | 6.71% |
| 2025-10-31 | 20.15 | 21.26 | 0.89 | 4.37% | 20.15 | 21.50 | 156508 | 32757 | 4.85% |
| 2025-10-30 | 21.04 | 20.37 | -0.67 | -3.18% | 20.33 | 21.76 | 114381 | 23879 | 3.54% |
| 2025-10-29 | 21.07 | 21.04 | -0.14 | -0.66% | 20.60 | 21.31 | 103827 | 21786 | 3.22% |
| 2025-10-28 | 21.36 | 21.18 | -0.43 | -1.99% | 20.69 | 21.59 | 147378 | 31106 | 4.57% |
| 2025-10-27 | 22.00 | 21.61 | -0.60 | -2.70% | 20.49 | 22.26 | 233005 | 49553 | 7.22% |