| 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 | 25.25 | 25.58 | 0.60 | 2.40% | 25.11 | 25.66 | 68326 | 17371 | 3.18% |
| 2026-02-02 | 26.00 | 24.98 | -1.09 | -4.18% | 24.96 | 26.00 | 105562 | 26819 | 4.91% |
| 2026-01-30 | 26.07 | 26.07 | 0.03 | 0.12% | 25.25 | 26.30 | 105103 | 27205 | 4.89% |
| 2026-01-29 | 26.99 | 26.04 | -1.02 | -3.77% | 26.00 | 27.13 | 137678 | 36502 | 6.40% |
| 2026-01-28 | 27.80 | 27.06 | -0.35 | -1.28% | 26.65 | 27.96 | 139316 | 37815 | 6.48% |
| 2026-01-27 | 26.88 | 27.41 | 0.40 | 1.48% | 26.11 | 27.65 | 138907 | 37553 | 6.46% |
| 2026-01-26 | 27.96 | 27.01 | -1.05 | -3.74% | 26.98 | 28.10 | 125059 | 34140 | 5.82% |
| 2026-01-23 | 27.40 | 28.06 | 0.54 | 1.96% | 27.10 | 28.13 | 151815 | 41897 | 7.06% |
| 2026-01-22 | 28.54 | 27.52 | -0.35 | -1.26% | 27.35 | 28.81 | 146231 | 40615 | 6.80% |
| 2026-01-21 | 27.46 | 27.87 | 0.27 | 0.98% | 27.32 | 28.15 | 150331 | 41958 | 6.99% |
| 2026-01-20 | 27.59 | 27.60 | -0.09 | -0.33% | 27.23 | 28.10 | 135547 | 37461 | 6.30% |
| 2026-01-19 | 28.40 | 27.69 | -0.45 | -1.60% | 27.61 | 28.68 | 157500 | 44042 | 7.33% |
| 2026-01-16 | 27.47 | 28.14 | 1.30 | 4.84% | 27.44 | 29.00 | 287024 | 80921 | 13.35% |
| 2026-01-15 | 26.33 | 26.84 | 0.57 | 2.17% | 25.88 | 26.87 | 140617 | 37113 | 6.54% |
| 2026-01-14 | 26.00 | 26.27 | 0.33 | 1.27% | 26.00 | 26.90 | 159877 | 42339 | 7.44% |
| 2026-01-13 | 26.69 | 25.94 | -0.75 | -2.81% | 25.88 | 26.77 | 143395 | 37692 | 6.67% |
| 2026-01-12 | 26.84 | 26.69 | 0.15 | 0.57% | 26.37 | 26.88 | 150132 | 39969 | 6.98% |
| 2026-01-09 | 26.52 | 26.54 | -0.23 | -0.86% | 26.24 | 26.80 | 140270 | 37258 | 6.52% |
| 2026-01-08 | 26.66 | 26.77 | -0.17 | -0.63% | 26.38 | 27.48 | 203771 | 54773 | 9.48% |
| 2026-01-07 | 26.49 | 26.94 | 0.87 | 3.34% | 26.18 | 27.29 | 205620 | 55141 | 10.29% |
| 2026-01-06 | 26.01 | 26.07 | 0.14 | 0.54% | 25.77 | 26.45 | 128053 | 33446 | 6.41% |
| 2026-01-05 | 24.72 | 25.93 | 1.45 | 5.92% | 24.72 | 26.32 | 169118 | 43564 | 8.46% |
| 2025-12-31 | 25.22 | 24.48 | -0.42 | -1.69% | 24.46 | 25.28 | 72920 | 18010 | 3.65% |
| 2025-12-30 | 24.71 | 24.90 | 0.09 | 0.36% | 24.71 | 25.50 | 54752 | 13694 | 2.74% |
| 2025-12-29 | 25.07 | 24.81 | -0.39 | -1.55% | 24.75 | 25.45 | 62111 | 15537 | 3.11% |
| 2025-12-26 | 25.40 | 25.20 | -0.10 | -0.40% | 25.05 | 25.70 | 61401 | 15547 | 3.07% |
| 2025-12-25 | 25.40 | 25.30 | -0.15 | -0.59% | 25.09 | 25.54 | 59097 | 14946 | 2.96% |
| 2025-12-24 | 25.27 | 25.45 | 0.18 | 0.71% | 25.20 | 25.66 | 51872 | 13181 | 2.60% |
| 2025-12-23 | 25.00 | 25.27 | 0.17 | 0.68% | 24.98 | 25.88 | 81776 | 20852 | 4.09% |
| 2025-12-22 | 24.35 | 25.10 | 0.74 | 3.04% | 24.27 | 25.27 | 88930 | 22227 | 4.45% |
| 2025-12-19 | 24.31 | 24.36 | 0.24 | 1.00% | 24.11 | 24.68 | 55700 | 13556 | 2.79% |
| 2025-12-18 | 24.49 | 24.12 | -0.48 | -1.95% | 24.06 | 24.63 | 45928 | 11154 | 2.30% |
| 2025-12-17 | 24.37 | 24.60 | 0.25 | 1.03% | 23.93 | 24.75 | 59318 | 14438 | 2.97% |
| 2025-12-16 | 25.10 | 24.35 | -0.76 | -3.03% | 24.15 | 25.13 | 69146 | 16980 | 3.46% |
| 2025-12-15 | 25.56 | 25.11 | -0.67 | -2.60% | 25.06 | 25.85 | 62944 | 15977 | 3.15% |
| 2025-12-12 | 24.98 | 25.78 | 0.53 | 2.10% | 24.81 | 25.96 | 107724 | 27482 | 5.39% |
| 2025-12-11 | 25.32 | 25.25 | -0.07 | -0.28% | 25.21 | 25.65 | 65826 | 16721 | 3.29% |
| 2025-12-10 | 25.05 | 25.32 | 0.19 | 0.76% | 24.78 | 25.35 | 46660 | 11713 | 2.34% |
| 2025-12-09 | 25.30 | 25.13 | -0.15 | -0.59% | 25.04 | 25.43 | 46108 | 11632 | 2.31% |
| 2025-12-08 | 24.60 | 25.28 | 0.71 | 2.89% | 24.60 | 25.39 | 78904 | 19859 | 3.95% |
| 2025-12-05 | 24.46 | 24.57 | 0.11 | 0.45% | 24.14 | 24.64 | 36984 | 9027 | 1.85% |
| 2025-12-04 | 24.31 | 24.46 | 0.24 | 0.99% | 23.96 | 24.65 | 44400 | 10811 | 2.22% |
| 2025-12-03 | 24.35 | 24.22 | -0.22 | -0.90% | 24.15 | 24.61 | 36520 | 8884 | 1.83% |
| 2025-12-02 | 24.71 | 24.44 | -0.37 | -1.49% | 24.41 | 24.81 | 38108 | 9354 | 1.91% |
| 2025-12-01 | 24.79 | 24.81 | 0.18 | 0.73% | 24.45 | 24.83 | 44298 | 10916 | 2.22% |
| 2025-11-28 | 24.42 | 24.63 | 0.22 | 0.90% | 24.31 | 24.84 | 46857 | 11516 | 2.35% |
| 2025-11-27 | 24.23 | 24.41 | 0.15 | 0.62% | 24.15 | 24.97 | 68552 | 16908 | 3.43% |
| 2025-11-26 | 24.10 | 24.26 | 0.12 | 0.50% | 23.86 | 24.45 | 49720 | 12064 | 2.49% |
| 2025-11-25 | 23.97 | 24.14 | 0.49 | 2.07% | 23.68 | 24.66 | 69806 | 16927 | 3.49% |
| 2025-11-24 | 23.50 | 23.65 | 0.28 | 1.20% | 23.28 | 23.85 | 46974 | 11065 | 2.35% |
| 2025-11-21 | 23.86 | 23.37 | -0.96 | -3.95% | 23.36 | 24.15 | 78435 | 18568 | 3.93% |
| 2025-11-20 | 25.00 | 24.33 | -0.45 | -1.82% | 24.31 | 25.13 | 49300 | 12097 | 2.47% |
| 2025-11-19 | 24.80 | 24.78 | 0.03 | 0.12% | 24.67 | 25.07 | 44561 | 11089 | 2.23% |
| 2025-11-18 | 24.68 | 24.75 | 0.06 | 0.24% | 24.60 | 25.15 | 56093 | 13965 | 2.81% |
| 2025-11-17 | 24.99 | 24.69 | -0.25 | -1.00% | 24.66 | 25.24 | 45492 | 11307 | 2.28% |
| 2025-11-14 | 25.48 | 24.94 | -0.59 | -2.31% | 24.93 | 25.48 | 72555 | 18231 | 3.63% |
| 2025-11-13 | 25.44 | 25.53 | 0.03 | 0.12% | 25.41 | 25.70 | 58889 | 15044 | 2.95% |
| 2025-11-12 | 25.70 | 25.50 | -0.34 | -1.32% | 25.30 | 25.84 | 50630 | 12901 | 2.53% |
| 2025-11-11 | 26.33 | 25.84 | -0.52 | -1.97% | 25.80 | 26.87 | 72870 | 19156 | 3.65% |
| 2025-11-10 | 25.86 | 26.36 | 0.48 | 1.85% | 25.82 | 26.50 | 68299 | 17887 | 3.42% |
| 2025-11-07 | 26.00 | 25.88 | -0.40 | -1.52% | 25.79 | 26.26 | 57358 | 14902 | 2.87% |
| 2025-11-06 | 25.99 | 26.28 | 0.46 | 1.78% | 25.99 | 26.59 | 66442 | 17498 | 3.33% |
| 2025-11-05 | 25.29 | 25.82 | -0.20 | -0.77% | 25.23 | 26.04 | 56062 | 14396 | 2.81% |
| 2025-11-04 | 26.16 | 26.02 | -0.13 | -0.50% | 25.93 | 26.37 | 56831 | 14852 | 2.84% |
| 2025-11-03 | 26.59 | 26.15 | -0.44 | -1.65% | 25.61 | 26.59 | 78847 | 20473 | 3.95% |
| 2025-10-31 | 26.81 | 26.59 | -0.29 | -1.08% | 26.30 | 26.96 | 80266 | 21350 | 4.02% |
| 2025-10-30 | 27.19 | 26.88 | -0.24 | -0.88% | 26.83 | 27.78 | 109449 | 29700 | 5.48% |
| 2025-10-29 | 27.32 | 27.12 | -0.17 | -0.62% | 26.89 | 27.57 | 81271 | 22058 | 4.07% |
| 2025-10-28 | 27.50 | 27.29 | -0.50 | -1.80% | 27.05 | 27.71 | 83677 | 22944 | 4.19% |
| 2025-10-27 | 27.80 | 27.79 | 0.34 | 1.24% | 27.40 | 28.35 | 112725 | 31335 | 5.64% |