| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 29.91 | 30.19 | 0.18 | 0.60% | 29.81 | 30.32 | 17286 | 5196 | 2.16% |
| 2026-02-03 | 30.15 | 30.01 | 0.25 | 0.84% | 29.28 | 30.16 | 22037 | 6573 | 2.76% |
| 2026-02-02 | 30.80 | 29.76 | -1.16 | -3.75% | 29.71 | 31.49 | 20983 | 6349 | 2.63% |
| 2026-01-30 | 30.00 | 30.92 | 0.86 | 2.86% | 29.70 | 31.09 | 29581 | 9010 | 3.70% |
| 2026-01-29 | 29.77 | 30.06 | 0.30 | 1.01% | 29.65 | 30.88 | 30060 | 9129 | 3.76% |
| 2026-01-28 | 30.39 | 29.76 | -0.72 | -2.36% | 29.63 | 30.86 | 24975 | 7501 | 3.13% |
| 2026-01-27 | 30.33 | 30.48 | 0.35 | 1.16% | 29.22 | 30.54 | 25492 | 7648 | 3.19% |
| 2026-01-26 | 30.86 | 30.13 | -0.49 | -1.60% | 29.65 | 31.04 | 31568 | 9519 | 3.95% |
| 2026-01-23 | 30.06 | 30.62 | 0.79 | 2.65% | 30.01 | 31.55 | 48854 | 15077 | 6.12% |
| 2026-01-22 | 29.93 | 29.83 | -0.08 | -0.27% | 29.45 | 30.11 | 34497 | 10281 | 4.32% |
| 2026-01-21 | 29.01 | 29.91 | 0.66 | 2.26% | 29.01 | 30.15 | 42603 | 12683 | 5.33% |
| 2026-01-20 | 29.56 | 29.25 | -0.46 | -1.55% | 29.10 | 29.90 | 33048 | 9713 | 4.14% |
| 2026-01-19 | 29.40 | 29.71 | -0.27 | -0.90% | 28.90 | 29.83 | 60507 | 17753 | 7.58% |
| 2026-01-16 | 28.53 | 29.98 | 1.30 | 4.53% | 28.18 | 30.29 | 78810 | 23160 | 9.87% |
| 2026-01-15 | 29.37 | 28.68 | -0.68 | -2.32% | 28.40 | 31.49 | 116291 | 34486 | 14.56% |
| 2026-01-14 | 26.67 | 29.36 | 2.67 | 10.00% | 26.60 | 29.36 | 53250 | 15327 | 6.67% |
| 2026-01-13 | 26.59 | 26.69 | 0.11 | 0.41% | 26.26 | 26.84 | 30344 | 8063 | 3.80% |
| 2026-01-12 | 26.71 | 26.58 | -0.12 | -0.45% | 26.10 | 26.89 | 23482 | 6205 | 2.94% |
| 2026-01-09 | 26.61 | 26.70 | 0.41 | 1.56% | 26.16 | 26.92 | 26617 | 7069 | 3.33% |
| 2026-01-08 | 26.42 | 26.29 | -0.09 | -0.34% | 26.20 | 26.69 | 15352 | 4043 | 1.92% |
| 2026-01-07 | 26.55 | 26.38 | -0.11 | -0.42% | 26.31 | 26.68 | 10824 | 2866 | 1.36% |
| 2026-01-06 | 26.85 | 26.49 | -0.29 | -1.08% | 26.40 | 27.06 | 16259 | 4329 | 2.04% |
| 2026-01-05 | 26.24 | 26.78 | 0.54 | 2.06% | 26.07 | 26.78 | 13829 | 3659 | 1.73% |
| 2025-12-31 | 26.15 | 26.24 | 0.11 | 0.42% | 26.02 | 26.49 | 8900 | 2336 | 1.11% |
| 2025-12-30 | 26.47 | 26.13 | -0.30 | -1.14% | 26.01 | 26.52 | 10127 | 2656 | 1.27% |
| 2025-12-29 | 26.60 | 26.43 | -0.03 | -0.11% | 26.23 | 26.69 | 9507 | 2508 | 1.19% |
| 2025-12-26 | 26.85 | 26.46 | -0.33 | -1.23% | 26.37 | 26.97 | 12394 | 3290 | 1.55% |
| 2025-12-25 | 26.50 | 26.79 | 0.42 | 1.59% | 26.45 | 26.88 | 12753 | 3403 | 1.60% |
| 2025-12-24 | 26.65 | 26.37 | -0.15 | -0.57% | 26.29 | 26.69 | 11271 | 2980 | 1.41% |
| 2025-12-23 | 26.61 | 26.52 | -0.17 | -0.64% | 26.43 | 26.93 | 16349 | 4353 | 2.05% |
| 2025-12-22 | 26.40 | 26.69 | 0.41 | 1.56% | 26.31 | 27.29 | 16398 | 4410 | 2.05% |
| 2025-12-19 | 26.05 | 26.28 | 0.56 | 2.18% | 25.32 | 26.38 | 13695 | 3573 | 1.71% |
| 2025-12-18 | 25.61 | 25.72 | 0.21 | 0.82% | 25.36 | 25.95 | 9028 | 2321 | 1.13% |
| 2025-12-17 | 25.32 | 25.51 | 0.19 | 0.75% | 25.02 | 25.51 | 7730 | 1954 | 0.97% |
| 2025-12-16 | 25.75 | 25.32 | -0.48 | -1.86% | 25.14 | 25.75 | 7348 | 1864 | 0.92% |
| 2025-12-15 | 25.38 | 25.80 | 0.42 | 1.65% | 25.02 | 25.84 | 11200 | 2865 | 1.40% |
| 2025-12-12 | 25.82 | 25.38 | -0.43 | -1.67% | 25.26 | 26.13 | 12212 | 3129 | 1.53% |
| 2025-12-11 | 26.55 | 25.81 | -0.63 | -2.38% | 25.81 | 26.55 | 9740 | 2535 | 1.22% |
| 2025-12-10 | 26.40 | 26.44 | 0.03 | 0.11% | 26.26 | 26.65 | 7473 | 1974 | 0.94% |
| 2025-12-09 | 26.56 | 26.41 | -0.23 | -0.86% | 26.41 | 26.75 | 8088 | 2151 | 1.01% |
| 2025-12-08 | 26.65 | 26.64 | 0.18 | 0.68% | 26.50 | 26.92 | 13886 | 3707 | 1.74% |
| 2025-12-05 | 26.66 | 26.46 | -0.10 | -0.38% | 26.10 | 26.66 | 12595 | 3319 | 1.58% |
| 2025-12-04 | 26.92 | 26.56 | -0.39 | -1.45% | 26.50 | 27.22 | 10617 | 2833 | 1.33% |
| 2025-12-03 | 26.83 | 26.95 | 0.18 | 0.67% | 26.52 | 27.25 | 14615 | 3927 | 1.83% |
| 2025-12-02 | 27.20 | 26.77 | -0.39 | -1.44% | 26.69 | 27.20 | 14059 | 3785 | 1.76% |
| 2025-12-01 | 27.37 | 27.16 | -0.21 | -0.77% | 27.03 | 27.83 | 16696 | 4565 | 2.09% |
| 2025-11-28 | 27.06 | 27.37 | 0.31 | 1.15% | 26.81 | 27.59 | 17129 | 4671 | 2.14% |
| 2025-11-27 | 26.78 | 27.06 | 0.52 | 1.96% | 26.41 | 27.33 | 17019 | 4581 | 2.13% |
| 2025-11-26 | 27.16 | 26.54 | -0.47 | -1.74% | 26.50 | 27.27 | 19375 | 5198 | 2.43% |
| 2025-11-25 | 27.21 | 27.30 | 0.24 | 0.89% | 27.21 | 27.57 | 17662 | 4837 | 2.21% |
| 2025-11-24 | 26.80 | 27.06 | 0.36 | 1.35% | 26.80 | 27.50 | 19355 | 5248 | 2.42% |
| 2025-11-21 | 28.09 | 26.70 | -1.41 | -5.02% | 26.61 | 28.28 | 31718 | 8608 | 3.97% |
| 2025-11-20 | 27.68 | 28.11 | 0.45 | 1.63% | 27.67 | 28.38 | 27732 | 7768 | 3.47% |
| 2025-11-19 | 28.57 | 27.66 | -0.73 | -2.57% | 27.66 | 28.92 | 29870 | 8344 | 3.74% |
| 2025-11-18 | 29.25 | 28.39 | -0.64 | -2.20% | 28.08 | 29.25 | 29753 | 8466 | 3.73% |
| 2025-11-17 | 28.52 | 29.03 | 0.52 | 1.82% | 28.33 | 29.99 | 47360 | 13882 | 5.93% |
| 2025-11-14 | 28.05 | 28.51 | 0.41 | 1.46% | 27.75 | 29.24 | 36492 | 10441 | 4.57% |
| 2025-11-13 | 28.52 | 28.10 | -0.68 | -2.36% | 27.88 | 28.62 | 34450 | 9717 | 4.31% |
| 2025-11-12 | 28.00 | 28.78 | 0.52 | 1.84% | 27.91 | 29.80 | 55677 | 15962 | 6.97% |
| 2025-11-11 | 27.64 | 28.26 | 0.76 | 2.76% | 27.40 | 28.43 | 51354 | 14404 | 6.43% |
| 2025-11-10 | 27.35 | 27.50 | 0.06 | 0.22% | 27.21 | 27.84 | 28599 | 7872 | 3.58% |
| 2025-11-07 | 27.17 | 27.44 | 0.14 | 0.51% | 27.06 | 27.59 | 18830 | 5144 | 2.36% |
| 2025-11-06 | 27.53 | 27.30 | -0.11 | -0.40% | 26.92 | 27.53 | 21181 | 5754 | 2.65% |
| 2025-11-05 | 27.00 | 27.41 | 0.30 | 1.11% | 26.40 | 27.41 | 32485 | 8819 | 4.07% |
| 2025-11-04 | 26.99 | 27.11 | -0.06 | -0.22% | 26.80 | 27.29 | 25398 | 6873 | 3.18% |
| 2025-11-03 | 27.26 | 27.17 | 0.04 | 0.15% | 26.73 | 27.53 | 34617 | 9387 | 4.33% |
| 2025-10-31 | 27.57 | 27.13 | -0.75 | -2.69% | 26.11 | 27.57 | 61717 | 16590 | 7.73% |
| 2025-10-30 | 26.83 | 27.88 | 0.86 | 3.18% | 26.83 | 28.08 | 74682 | 20614 | 9.35% |
| 2025-10-29 | 26.75 | 27.02 | 0.90 | 3.45% | 26.23 | 27.55 | 71695 | 19354 | 8.98% |
| 2025-10-28 | 26.32 | 26.12 | -0.31 | -1.17% | 26.10 | 26.49 | 23257 | 6109 | 2.91% |
| 2025-10-27 | 26.45 | 26.43 | 0.15 | 0.57% | 25.80 | 26.55 | 37150 | 9740 | 4.65% |