| 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 | 27.16 | 27.65 | 0.75 | 2.79% | 26.67 | 27.75 | 22471 | 6150 | 5.11% |
| 2026-02-02 | 26.46 | 26.90 | 0.38 | 1.43% | 26.29 | 27.65 | 33520 | 9128 | 7.62% |
| 2026-01-30 | 25.84 | 26.52 | 0.59 | 2.28% | 25.84 | 26.69 | 23085 | 6081 | 5.25% |
| 2026-01-29 | 26.49 | 25.93 | -0.48 | -1.82% | 25.85 | 26.54 | 28863 | 7542 | 6.56% |
| 2026-01-28 | 26.65 | 26.41 | -0.25 | -0.94% | 26.12 | 26.98 | 27746 | 7326 | 6.31% |
| 2026-01-27 | 26.02 | 26.66 | 0.41 | 1.56% | 25.51 | 26.69 | 42953 | 11168 | 9.76% |
| 2026-01-26 | 25.57 | 26.25 | 0.89 | 3.51% | 25.24 | 26.28 | 48243 | 12505 | 10.96% |
| 2026-01-23 | 25.25 | 25.36 | -0.04 | -0.16% | 25.23 | 25.98 | 43307 | 11073 | 9.84% |
| 2026-01-22 | 25.30 | 25.40 | 0.10 | 0.40% | 25.01 | 25.70 | 35203 | 8904 | 8.00% |
| 2026-01-21 | 23.70 | 25.30 | 1.42 | 5.95% | 23.62 | 25.81 | 92689 | 23328 | 21.07% |
| 2026-01-20 | 24.02 | 23.88 | -0.09 | -0.38% | 23.54 | 24.28 | 32228 | 7674 | 7.32% |
| 2026-01-19 | 23.10 | 23.97 | 0.72 | 3.10% | 23.06 | 24.09 | 41268 | 9790 | 9.38% |
| 2026-01-16 | 23.25 | 23.25 | -0.01 | -0.04% | 22.70 | 23.35 | 37174 | 8558 | 8.45% |
| 2026-01-15 | 22.70 | 23.26 | 0.41 | 1.79% | 22.51 | 23.58 | 57158 | 13217 | 12.99% |
| 2026-01-14 | 22.35 | 22.85 | 0.44 | 1.96% | 22.31 | 22.85 | 53402 | 12061 | 12.14% |
| 2026-01-13 | 22.53 | 22.41 | -0.14 | -0.62% | 22.29 | 22.65 | 39433 | 8857 | 8.96% |
| 2026-01-12 | 22.37 | 22.55 | 0.24 | 1.08% | 22.22 | 22.58 | 38506 | 8624 | 8.75% |
| 2026-01-09 | 22.37 | 22.31 | -0.04 | -0.18% | 22.13 | 22.49 | 39030 | 8699 | 8.87% |
| 2026-01-08 | 22.24 | 22.35 | 0.13 | 0.59% | 22.13 | 22.43 | 40279 | 8995 | 9.15% |
| 2026-01-07 | 22.60 | 22.22 | -0.57 | -2.50% | 22.10 | 22.79 | 60894 | 13602 | 13.84% |
| 2026-01-06 | 23.65 | 22.79 | -0.86 | -3.64% | 22.60 | 24.00 | 94324 | 21742 | 21.44% |
| 2026-01-05 | 21.45 | 23.65 | 2.15 | 10.00% | 21.45 | 23.65 | 47513 | 11023 | 10.80% |
| 2025-12-31 | 21.58 | 21.50 | 0.17 | 0.80% | 21.21 | 21.58 | 12099 | 2589 | 2.75% |
| 2025-12-30 | 21.89 | 21.33 | -0.55 | -2.51% | 21.28 | 21.98 | 23660 | 5106 | 5.38% |
| 2025-12-29 | 22.19 | 21.88 | -0.14 | -0.64% | 21.61 | 22.19 | 14420 | 3155 | 3.28% |
| 2025-12-26 | 22.49 | 22.02 | -0.38 | -1.70% | 21.95 | 22.49 | 10515 | 2333 | 2.39% |
| 2025-12-25 | 22.22 | 22.40 | 0.19 | 0.86% | 22.10 | 22.45 | 8962 | 1995 | 2.04% |
| 2025-12-24 | 21.89 | 22.21 | 0.32 | 1.46% | 21.80 | 22.30 | 11886 | 2632 | 2.70% |
| 2025-12-23 | 22.19 | 21.89 | -0.19 | -0.86% | 21.80 | 22.28 | 10380 | 2280 | 2.36% |
| 2025-12-22 | 21.98 | 22.08 | 0.19 | 0.87% | 21.91 | 22.40 | 10543 | 2336 | 2.40% |
| 2025-12-19 | 21.71 | 21.89 | 0.39 | 1.81% | 21.51 | 21.90 | 8281 | 1800 | 1.88% |
| 2025-12-18 | 21.27 | 21.50 | 0.25 | 1.18% | 21.04 | 21.75 | 11150 | 2404 | 2.53% |
| 2025-12-17 | 21.32 | 21.25 | -0.05 | -0.23% | 20.92 | 21.45 | 15673 | 3309 | 3.56% |
| 2025-12-16 | 21.75 | 21.30 | -0.48 | -2.20% | 21.26 | 21.85 | 10565 | 2266 | 2.40% |
| 2025-12-15 | 21.60 | 21.78 | 0.03 | 0.14% | 21.60 | 22.10 | 8104 | 1775 | 1.84% |
| 2025-12-12 | 22.03 | 21.75 | -0.21 | -0.96% | 21.68 | 22.32 | 13516 | 2966 | 3.07% |
| 2025-12-11 | 22.34 | 21.96 | -0.38 | -1.70% | 21.95 | 22.47 | 9701 | 2150 | 2.20% |
| 2025-12-10 | 22.83 | 22.34 | -0.41 | -1.80% | 22.30 | 22.83 | 6741 | 1515 | 1.53% |
| 2025-12-09 | 23.06 | 22.75 | -0.30 | -1.30% | 22.75 | 23.14 | 8062 | 1847 | 1.83% |
| 2025-12-08 | 22.99 | 23.05 | 0.17 | 0.74% | 22.73 | 23.20 | 10932 | 2514 | 2.48% |
| 2025-12-05 | 22.10 | 22.88 | 0.48 | 2.14% | 22.10 | 23.01 | 11361 | 2577 | 2.58% |
| 2025-12-04 | 22.68 | 22.40 | -0.38 | -1.67% | 22.36 | 22.84 | 10315 | 2328 | 2.34% |
| 2025-12-03 | 22.91 | 22.78 | -0.14 | -0.61% | 22.68 | 23.14 | 11449 | 2618 | 2.60% |
| 2025-12-02 | 23.20 | 22.92 | -0.15 | -0.65% | 22.81 | 23.28 | 10070 | 2320 | 2.29% |
| 2025-12-01 | 23.25 | 23.07 | -0.25 | -1.07% | 23.03 | 23.51 | 10412 | 2418 | 2.37% |
| 2025-11-28 | 23.16 | 23.32 | 0.16 | 0.69% | 22.88 | 23.33 | 7954 | 1840 | 1.81% |
| 2025-11-27 | 23.11 | 23.16 | 0.34 | 1.49% | 22.70 | 23.45 | 8525 | 1976 | 1.94% |
| 2025-11-26 | 23.00 | 22.82 | -0.13 | -0.57% | 22.79 | 23.49 | 12073 | 2790 | 2.74% |
| 2025-11-25 | 22.53 | 22.95 | 0.43 | 1.91% | 22.53 | 23.24 | 11642 | 2679 | 2.65% |
| 2025-11-24 | 22.37 | 22.52 | 0.40 | 1.81% | 22.01 | 22.74 | 12923 | 2887 | 2.94% |
| 2025-11-21 | 23.24 | 22.12 | -1.41 | -5.99% | 22.09 | 23.75 | 19219 | 4342 | 4.37% |
| 2025-11-20 | 23.67 | 23.53 | -0.02 | -0.08% | 23.43 | 24.09 | 12841 | 3040 | 2.92% |
| 2025-11-19 | 24.32 | 23.55 | -0.78 | -3.21% | 23.55 | 24.39 | 12791 | 3046 | 2.91% |
| 2025-11-18 | 24.59 | 24.33 | -0.18 | -0.73% | 24.26 | 25.09 | 13618 | 3337 | 3.10% |
| 2025-11-17 | 24.64 | 24.51 | 0.07 | 0.29% | 24.15 | 24.64 | 12011 | 2930 | 2.73% |
| 2025-11-14 | 24.27 | 24.44 | 0.17 | 0.70% | 23.95 | 24.83 | 23143 | 5640 | 5.26% |
| 2025-11-13 | 24.40 | 24.27 | 0.11 | 0.46% | 24.16 | 24.54 | 12775 | 3113 | 2.90% |
| 2025-11-12 | 24.36 | 24.16 | -0.31 | -1.27% | 24.16 | 24.73 | 15352 | 3751 | 3.49% |
| 2025-11-11 | 24.80 | 24.47 | -0.32 | -1.29% | 24.40 | 24.96 | 18075 | 4452 | 4.11% |
| 2025-11-10 | 24.64 | 24.79 | 0.27 | 1.10% | 24.63 | 25.15 | 19793 | 4930 | 4.50% |
| 2025-11-07 | 24.83 | 24.52 | -0.23 | -0.93% | 24.41 | 25.12 | 21241 | 5256 | 4.83% |
| 2025-11-06 | 24.30 | 24.75 | 0.45 | 1.85% | 23.88 | 24.90 | 26568 | 6528 | 6.04% |
| 2025-11-05 | 23.33 | 24.30 | 0.65 | 2.75% | 23.20 | 24.45 | 34879 | 8416 | 7.93% |
| 2025-11-04 | 25.38 | 23.65 | -1.91 | -7.47% | 23.10 | 25.59 | 57114 | 13683 | 12.98% |
| 2025-11-03 | 25.68 | 25.56 | -0.12 | -0.47% | 25.25 | 25.96 | 32706 | 8333 | 7.43% |
| 2025-10-31 | 26.09 | 25.68 | 0.02 | 0.08% | 25.32 | 26.12 | 22910 | 5874 | 5.21% |
| 2025-10-30 | 26.27 | 25.66 | -0.53 | -2.02% | 25.61 | 26.74 | 24410 | 6374 | 5.55% |
| 2025-10-29 | 26.20 | 26.19 | -0.02 | -0.08% | 25.80 | 26.23 | 20635 | 5367 | 4.69% |
| 2025-10-28 | 26.28 | 26.21 | 0.00 | 0.00% | 25.96 | 26.75 | 32495 | 8582 | 7.39% |
| 2025-10-27 | 25.69 | 26.21 | 0.52 | 2.02% | 25.30 | 26.36 | 31728 | 8215 | 7.21% |