| 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 | 25.20 | 26.10 | 0.94 | 3.74% | 25.20 | 26.28 | 26619 | 6895 | 2.19% |
| 2026-02-02 | 25.40 | 25.16 | -0.47 | -1.83% | 24.84 | 25.88 | 19862 | 5039 | 1.64% |
| 2026-01-30 | 24.77 | 25.63 | 0.33 | 1.30% | 24.77 | 25.83 | 14912 | 3789 | 1.23% |
| 2026-01-29 | 26.14 | 25.30 | -0.63 | -2.43% | 25.20 | 26.17 | 15556 | 3989 | 1.28% |
| 2026-01-28 | 26.36 | 25.93 | -0.44 | -1.67% | 25.73 | 26.64 | 16105 | 4209 | 1.33% |
| 2026-01-27 | 26.02 | 26.37 | 0.14 | 0.53% | 25.10 | 26.60 | 22969 | 5943 | 1.89% |
| 2026-01-26 | 28.27 | 26.23 | -1.74 | -6.22% | 25.71 | 28.27 | 38513 | 10173 | 3.17% |
| 2026-01-23 | 26.93 | 27.97 | 1.04 | 3.86% | 26.93 | 28.41 | 37088 | 10351 | 3.06% |
| 2026-01-22 | 26.36 | 26.93 | 0.63 | 2.40% | 25.89 | 27.25 | 27376 | 7275 | 2.26% |
| 2026-01-21 | 25.43 | 26.30 | 0.99 | 3.91% | 24.80 | 26.43 | 28046 | 7164 | 2.31% |
| 2026-01-20 | 25.75 | 25.31 | -0.32 | -1.25% | 24.87 | 25.83 | 26463 | 6677 | 2.18% |
| 2026-01-19 | 25.97 | 25.63 | -0.17 | -0.66% | 25.31 | 26.30 | 15709 | 4027 | 1.29% |
| 2026-01-16 | 25.66 | 25.80 | 0.14 | 0.55% | 25.25 | 26.60 | 15249 | 3909 | 1.26% |
| 2026-01-15 | 25.13 | 25.66 | 0.13 | 0.51% | 25.00 | 26.06 | 21151 | 5402 | 1.74% |
| 2026-01-14 | 26.47 | 25.53 | -0.81 | -3.08% | 25.25 | 26.56 | 36746 | 9476 | 3.03% |
| 2026-01-13 | 27.48 | 26.34 | -1.16 | -4.22% | 26.32 | 28.05 | 42039 | 11391 | 3.46% |
| 2026-01-12 | 27.77 | 27.50 | 0.11 | 0.40% | 26.02 | 28.42 | 71428 | 19534 | 5.89% |
| 2026-01-09 | 26.76 | 27.39 | 0.70 | 2.62% | 26.35 | 27.49 | 38141 | 10261 | 3.14% |
| 2026-01-08 | 24.97 | 26.69 | 1.71 | 6.85% | 24.73 | 27.44 | 44494 | 11689 | 3.67% |
| 2026-01-07 | 23.39 | 24.98 | 1.55 | 6.62% | 23.37 | 25.39 | 29174 | 7164 | 2.40% |
| 2026-01-06 | 23.00 | 23.43 | 0.43 | 1.87% | 22.81 | 23.48 | 17624 | 4081 | 1.45% |
| 2026-01-05 | 23.22 | 23.00 | -0.24 | -1.03% | 22.93 | 23.65 | 18801 | 4372 | 1.55% |
| 2025-12-31 | 23.00 | 23.24 | 0.22 | 0.96% | 22.67 | 23.35 | 14374 | 3314 | 1.18% |
| 2025-12-30 | 22.20 | 23.02 | 0.54 | 2.40% | 22.20 | 23.34 | 21421 | 4919 | 1.77% |
| 2025-12-29 | 22.22 | 22.48 | 0.26 | 1.17% | 21.81 | 22.66 | 15533 | 3477 | 1.28% |
| 2025-12-26 | 22.00 | 22.22 | 0.17 | 0.77% | 21.74 | 22.33 | 14908 | 3289 | 1.23% |
| 2025-12-25 | 21.82 | 22.05 | 0.23 | 1.05% | 21.44 | 22.07 | 11253 | 2451 | 0.93% |
| 2025-12-24 | 21.48 | 21.82 | 0.34 | 1.58% | 21.21 | 21.90 | 13751 | 2978 | 1.13% |
| 2025-12-23 | 21.23 | 21.48 | 0.25 | 1.18% | 21.10 | 21.64 | 11999 | 2564 | 0.99% |
| 2025-12-22 | 21.30 | 21.23 | -0.24 | -1.12% | 21.12 | 21.80 | 12487 | 2668 | 1.03% |
| 2025-12-19 | 21.23 | 21.47 | 0.32 | 1.51% | 21.00 | 21.76 | 15368 | 3276 | 1.27% |
| 2025-12-18 | 20.10 | 21.15 | 0.71 | 3.47% | 20.10 | 21.46 | 19601 | 4115 | 1.62% |
| 2025-12-17 | 20.08 | 20.44 | 0.18 | 0.89% | 19.88 | 20.99 | 15143 | 3061 | 1.25% |
| 2025-12-16 | 20.22 | 20.26 | -0.17 | -0.83% | 20.02 | 20.72 | 12153 | 2481 | 1.00% |
| 2025-12-15 | 20.13 | 20.43 | 0.20 | 0.99% | 20.13 | 21.22 | 19684 | 4083 | 1.62% |
| 2025-12-12 | 20.35 | 20.23 | -0.04 | -0.20% | 20.13 | 20.55 | 11872 | 2417 | 0.98% |
| 2025-12-11 | 20.88 | 20.27 | -0.72 | -3.43% | 20.11 | 21.30 | 17621 | 3625 | 1.45% |
| 2025-12-10 | 21.51 | 20.99 | -0.52 | -2.42% | 20.93 | 21.54 | 11809 | 2497 | 0.97% |
| 2025-12-09 | 22.28 | 21.51 | -0.49 | -2.23% | 21.50 | 22.28 | 16307 | 3541 | 1.34% |
| 2025-12-08 | 21.32 | 22.00 | 1.10 | 5.26% | 20.90 | 22.40 | 30887 | 6718 | 2.55% |
| 2025-12-05 | 21.10 | 20.90 | -0.25 | -1.18% | 20.70 | 21.20 | 18931 | 3965 | 1.56% |
| 2025-12-04 | 21.56 | 21.15 | -0.42 | -1.95% | 21.05 | 21.76 | 20618 | 4394 | 1.70% |
| 2025-12-03 | 22.15 | 21.57 | -0.47 | -2.13% | 21.41 | 22.30 | 16813 | 3656 | 1.39% |
| 2025-12-02 | 21.81 | 22.04 | 0.29 | 1.33% | 21.28 | 22.26 | 26579 | 5792 | 2.19% |
| 2025-12-01 | 22.99 | 21.75 | -1.15 | -5.02% | 21.46 | 23.30 | 36169 | 7976 | 2.98% |
| 2025-11-28 | 22.20 | 22.90 | 0.65 | 2.92% | 22.07 | 23.19 | 29999 | 6797 | 2.47% |
| 2025-11-27 | 21.32 | 22.25 | 1.01 | 4.76% | 21.01 | 22.99 | 43392 | 9592 | 3.58% |
| 2025-11-26 | 20.71 | 21.24 | 0.46 | 2.21% | 20.33 | 21.68 | 38719 | 8198 | 3.19% |
| 2025-11-25 | 20.77 | 20.78 | 0.25 | 1.22% | 20.36 | 21.86 | 61899 | 12929 | 5.10% |
| 2025-11-24 | 18.91 | 20.53 | -1.68 | -7.56% | 17.82 | 21.86 | 108562 | 20638 | 8.95% |
| 2025-11-21 | 23.58 | 22.21 | -1.59 | -6.68% | 22.06 | 23.77 | 33662 | 7658 | 2.77% |
| 2025-11-20 | 24.22 | 23.80 | -0.33 | -1.37% | 23.73 | 24.62 | 22492 | 5421 | 1.85% |
| 2025-11-19 | 25.89 | 24.13 | -1.77 | -6.83% | 23.83 | 26.08 | 46747 | 11476 | 3.85% |
| 2025-11-18 | 26.60 | 25.90 | -0.83 | -3.11% | 25.71 | 27.07 | 21871 | 5719 | 1.80% |
| 2025-11-17 | 26.42 | 26.73 | 0.02 | 0.07% | 25.50 | 27.27 | 29469 | 7818 | 2.43% |
| 2025-11-14 | 26.17 | 26.71 | 0.16 | 0.60% | 26.17 | 26.96 | 20122 | 5350 | 1.66% |
| 2025-11-13 | 26.42 | 26.55 | 0.13 | 0.49% | 25.66 | 26.89 | 30045 | 7921 | 2.48% |
| 2025-11-12 | 26.35 | 26.42 | -0.19 | -0.71% | 25.62 | 27.39 | 37629 | 10041 | 3.10% |
| 2025-11-11 | 25.37 | 26.61 | 1.35 | 5.34% | 25.00 | 27.78 | 52935 | 13980 | 4.36% |
| 2025-11-10 | 24.33 | 25.26 | 0.65 | 2.64% | 24.32 | 25.78 | 33209 | 8383 | 2.74% |
| 2025-11-07 | 24.69 | 24.61 | -0.19 | -0.77% | 24.00 | 24.79 | 21846 | 5337 | 1.80% |
| 2025-11-06 | 23.35 | 24.80 | 1.38 | 5.89% | 23.35 | 24.95 | 39954 | 9757 | 3.29% |
| 2025-11-05 | 22.75 | 23.42 | 0.40 | 1.74% | 22.65 | 23.97 | 19273 | 4528 | 1.59% |
| 2025-11-04 | 22.89 | 23.02 | 0.24 | 1.05% | 22.65 | 23.39 | 14532 | 3335 | 1.20% |
| 2025-11-03 | 23.20 | 22.78 | -0.42 | -1.81% | 22.60 | 23.27 | 16833 | 3837 | 1.39% |
| 2025-10-31 | 22.93 | 23.20 | 0.27 | 1.18% | 22.93 | 23.44 | 10226 | 2378 | 0.84% |
| 2025-10-30 | 23.58 | 22.93 | -0.65 | -2.76% | 22.91 | 23.58 | 15672 | 3621 | 1.29% |
| 2025-10-29 | 23.61 | 23.58 | 0.08 | 0.34% | 23.22 | 23.99 | 13340 | 3141 | 1.10% |
| 2025-10-28 | 23.78 | 23.50 | -0.30 | -1.26% | 23.39 | 23.85 | 15722 | 3711 | 1.30% |
| 2025-10-27 | 24.00 | 23.80 | 0.27 | 1.15% | 23.54 | 24.29 | 16969 | 4054 | 1.40% |