| 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 | 27.30 | 27.25 | 0.05 | 0.18% | 26.90 | 27.69 | 21648 | 5904 | 4.65% |
| 2026-02-02 | 26.94 | 27.20 | 0.42 | 1.57% | 26.71 | 27.85 | 34471 | 9425 | 7.40% |
| 2026-01-30 | 26.14 | 26.78 | 0.64 | 2.45% | 25.95 | 26.78 | 23050 | 6091 | 4.95% |
| 2026-01-29 | 26.35 | 26.14 | -0.20 | -0.76% | 25.87 | 26.74 | 19348 | 5083 | 4.15% |
| 2026-01-28 | 26.90 | 26.34 | -0.56 | -2.08% | 26.25 | 26.93 | 20094 | 5323 | 4.31% |
| 2026-01-27 | 26.92 | 26.90 | -0.08 | -0.30% | 25.88 | 27.03 | 25009 | 6642 | 5.37% |
| 2026-01-26 | 27.24 | 26.98 | -0.13 | -0.48% | 26.58 | 27.24 | 22993 | 6178 | 4.94% |
| 2026-01-23 | 27.12 | 27.11 | 0.10 | 0.37% | 26.76 | 27.18 | 20798 | 5610 | 4.46% |
| 2026-01-22 | 26.66 | 27.01 | 0.37 | 1.39% | 26.65 | 27.19 | 24233 | 6530 | 5.20% |
| 2026-01-21 | 26.16 | 26.64 | 0.30 | 1.14% | 25.90 | 26.67 | 24641 | 6498 | 5.29% |
| 2026-01-20 | 26.27 | 26.34 | 0.05 | 0.19% | 26.01 | 26.46 | 24075 | 6316 | 5.17% |
| 2026-01-19 | 25.90 | 26.29 | 0.29 | 1.12% | 25.47 | 26.40 | 33350 | 8709 | 7.16% |
| 2026-01-16 | 26.31 | 26.00 | -0.20 | -0.76% | 25.97 | 26.46 | 27023 | 7082 | 5.80% |
| 2026-01-15 | 25.98 | 26.20 | 0.10 | 0.38% | 25.65 | 26.30 | 32920 | 8575 | 7.07% |
| 2026-01-14 | 25.81 | 26.10 | 0.30 | 1.16% | 25.41 | 26.33 | 36012 | 9327 | 7.73% |
| 2026-01-13 | 26.08 | 25.80 | -0.28 | -1.07% | 25.58 | 26.13 | 31824 | 8231 | 6.83% |
| 2026-01-12 | 25.70 | 26.08 | 0.39 | 1.52% | 25.66 | 26.16 | 41799 | 10825 | 8.97% |
| 2026-01-09 | 25.72 | 25.69 | -0.08 | -0.31% | 25.42 | 25.84 | 31527 | 8075 | 6.77% |
| 2026-01-08 | 25.29 | 25.77 | 0.38 | 1.50% | 25.16 | 25.88 | 35205 | 9008 | 7.56% |
| 2026-01-07 | 25.61 | 25.39 | -0.20 | -0.78% | 25.30 | 25.61 | 31759 | 8074 | 6.82% |
| 2026-01-06 | 25.42 | 25.59 | 0.17 | 0.67% | 25.20 | 25.99 | 42641 | 10899 | 9.15% |
| 2026-01-05 | 24.76 | 25.42 | 0.96 | 3.92% | 24.50 | 25.56 | 58036 | 14660 | 12.46% |
| 2025-12-31 | 25.01 | 24.46 | -0.55 | -2.20% | 24.21 | 25.01 | 35357 | 8663 | 7.59% |
| 2025-12-30 | 24.70 | 25.01 | 0.24 | 0.97% | 24.36 | 25.20 | 46962 | 11693 | 10.08% |
| 2025-12-29 | 25.37 | 24.77 | -0.86 | -3.36% | 24.73 | 25.49 | 61150 | 15242 | 13.13% |
| 2025-12-26 | 25.79 | 25.63 | -1.06 | -3.97% | 25.36 | 25.90 | 94204 | 24144 | 20.22% |
| 2025-12-25 | 26.26 | 26.69 | -1.98 | -6.91% | 25.80 | 27.36 | 135714 | 35735 | 29.13% |
| 2025-12-24 | 28.70 | 28.67 | -3.18 | -9.98% | 28.67 | 30.14 | 120974 | 34903 | 25.97% |
| 2025-12-23 | 28.66 | 31.85 | 2.90 | 10.02% | 27.28 | 31.85 | 153763 | 45616 | 33.01% |
| 2025-12-22 | 27.15 | 28.95 | 2.63 | 9.99% | 27.05 | 28.95 | 105191 | 29919 | 22.58% |
| 2025-12-19 | 24.00 | 26.32 | 2.39 | 9.99% | 23.81 | 26.32 | 40246 | 10251 | 8.64% |
| 2025-12-18 | 23.00 | 23.93 | 0.88 | 3.82% | 22.77 | 23.94 | 26941 | 6354 | 5.78% |
| 2025-12-17 | 22.76 | 23.05 | 0.28 | 1.23% | 22.11 | 23.18 | 21165 | 4812 | 4.54% |
| 2025-12-16 | 23.49 | 22.77 | -0.65 | -2.78% | 22.70 | 23.49 | 18387 | 4214 | 3.95% |
| 2025-12-15 | 23.38 | 23.42 | 0.04 | 0.17% | 23.12 | 23.80 | 21300 | 4987 | 4.57% |
| 2025-12-12 | 23.73 | 23.38 | -0.25 | -1.06% | 23.27 | 24.32 | 32388 | 7708 | 6.95% |
| 2025-12-11 | 24.37 | 23.63 | -0.67 | -2.76% | 23.54 | 24.55 | 27121 | 6486 | 5.82% |
| 2025-12-10 | 24.59 | 24.30 | -0.35 | -1.42% | 24.10 | 24.88 | 37395 | 9126 | 8.03% |
| 2025-12-09 | 25.50 | 24.65 | -0.36 | -1.44% | 24.53 | 25.50 | 52812 | 13130 | 11.34% |
| 2025-12-08 | 23.87 | 25.01 | 0.65 | 2.67% | 23.69 | 25.58 | 100766 | 25059 | 21.63% |
| 2025-12-05 | 25.00 | 24.36 | -2.71 | -10.01% | 24.36 | 25.01 | 51312 | 12573 | 11.02% |
| 2025-12-04 | 29.49 | 27.07 | -1.22 | -4.31% | 26.00 | 31.12 | 135649 | 39572 | 29.12% |
| 2025-12-03 | 25.83 | 28.29 | 2.57 | 9.99% | 25.35 | 28.29 | 47116 | 13173 | 10.11% |
| 2025-12-02 | 25.96 | 25.72 | -0.26 | -1.00% | 25.41 | 25.98 | 11113 | 2859 | 2.39% |
| 2025-12-01 | 26.07 | 25.98 | -0.09 | -0.35% | 25.55 | 26.54 | 15104 | 3950 | 3.24% |
| 2025-11-28 | 25.39 | 26.07 | 0.57 | 2.24% | 25.11 | 26.18 | 12952 | 3322 | 2.78% |
| 2025-11-27 | 24.75 | 25.50 | 0.62 | 2.49% | 24.75 | 25.56 | 11700 | 2955 | 2.51% |
| 2025-11-26 | 24.88 | 24.88 | 0.00 | 0.00% | 24.76 | 25.63 | 16096 | 4045 | 3.46% |
| 2025-11-25 | 24.24 | 24.88 | 0.65 | 2.68% | 24.24 | 25.14 | 13290 | 3305 | 2.85% |
| 2025-11-24 | 23.60 | 24.23 | 0.66 | 2.80% | 23.57 | 24.69 | 21269 | 5147 | 4.57% |
| 2025-11-21 | 25.24 | 23.57 | -1.67 | -6.62% | 23.21 | 25.50 | 16978 | 4074 | 3.64% |
| 2025-11-20 | 25.47 | 25.24 | -0.23 | -0.90% | 25.03 | 25.93 | 13007 | 3297 | 2.79% |
| 2025-11-19 | 26.38 | 25.47 | -0.69 | -2.64% | 25.07 | 26.39 | 12282 | 3143 | 2.64% |
| 2025-11-18 | 26.56 | 26.16 | -0.39 | -1.47% | 25.97 | 26.68 | 10206 | 2668 | 2.19% |
| 2025-11-17 | 26.66 | 26.55 | 0.23 | 0.87% | 25.88 | 26.66 | 10648 | 2807 | 2.29% |
| 2025-11-14 | 25.93 | 26.32 | 0.39 | 1.50% | 25.65 | 26.68 | 10243 | 2694 | 2.20% |
| 2025-11-13 | 25.96 | 25.93 | 0.06 | 0.23% | 25.58 | 26.27 | 9173 | 2376 | 1.97% |
| 2025-11-12 | 26.01 | 25.87 | -0.11 | -0.42% | 25.80 | 26.17 | 7457 | 1936 | 1.60% |
| 2025-11-11 | 26.09 | 25.98 | -0.11 | -0.42% | 25.71 | 26.20 | 8341 | 2169 | 1.79% |
| 2025-11-10 | 26.23 | 26.09 | -0.14 | -0.53% | 25.97 | 26.46 | 8621 | 2256 | 1.85% |
| 2025-11-07 | 26.15 | 26.23 | 0.03 | 0.11% | 25.90 | 26.39 | 9544 | 2489 | 2.05% |
| 2025-11-06 | 25.91 | 26.20 | 0.30 | 1.16% | 25.63 | 26.25 | 9810 | 2546 | 2.11% |
| 2025-11-05 | 25.62 | 25.90 | 0.29 | 1.13% | 25.30 | 25.92 | 11497 | 2950 | 2.47% |
| 2025-11-04 | 25.45 | 25.61 | 0.16 | 0.63% | 25.23 | 25.75 | 9107 | 2325 | 1.95% |
| 2025-11-03 | 25.64 | 25.45 | 0.21 | 0.83% | 25.15 | 25.69 | 17574 | 4476 | 3.77% |
| 2025-10-31 | 24.76 | 25.24 | 0.48 | 1.94% | 24.52 | 25.55 | 15418 | 3890 | 3.31% |
| 2025-10-30 | 24.63 | 24.76 | 0.14 | 0.57% | 24.50 | 25.22 | 14268 | 3553 | 3.06% |
| 2025-10-29 | 24.77 | 24.62 | -0.15 | -0.61% | 24.50 | 25.51 | 30992 | 7728 | 6.65% |
| 2025-10-28 | 24.77 | 24.77 | 0.30 | 1.23% | 24.50 | 25.15 | 15435 | 3820 | 3.31% |
| 2025-10-27 | 24.79 | 24.47 | -0.07 | -0.29% | 24.02 | 24.87 | 14498 | 3545 | 3.11% |