| 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 | 32.67 | 32.85 | -0.15 | -0.45% | 31.68 | 33.71 | 111890 | 36795 | 34.87% |
| 2026-02-02 | 30.60 | 33.00 | 3.00 | 10.00% | 30.60 | 33.00 | 31231 | 10161 | 9.73% |
| 2026-01-30 | 28.15 | 30.00 | 1.85 | 6.57% | 28.15 | 30.13 | 43208 | 12663 | 13.47% |
| 2026-01-29 | 28.51 | 28.15 | -0.33 | -1.16% | 27.89 | 29.30 | 22593 | 6439 | 7.04% |
| 2026-01-28 | 28.70 | 28.48 | -0.22 | -0.77% | 28.39 | 29.39 | 21740 | 6271 | 6.78% |
| 2026-01-27 | 28.92 | 28.70 | -0.20 | -0.69% | 27.79 | 29.00 | 18972 | 5384 | 5.91% |
| 2026-01-26 | 28.90 | 28.90 | 0.00 | 0.00% | 28.32 | 29.62 | 29859 | 8634 | 9.31% |
| 2026-01-23 | 28.38 | 28.90 | 0.65 | 2.30% | 28.02 | 29.15 | 35321 | 10146 | 11.01% |
| 2026-01-22 | 28.11 | 28.25 | 0.17 | 0.61% | 27.87 | 28.46 | 23844 | 6711 | 7.43% |
| 2026-01-21 | 26.74 | 28.08 | 1.30 | 4.85% | 26.55 | 28.18 | 33217 | 9177 | 10.35% |
| 2026-01-20 | 26.81 | 26.78 | -0.09 | -0.33% | 26.58 | 27.18 | 26327 | 7078 | 8.21% |
| 2026-01-19 | 25.88 | 26.87 | 0.86 | 3.31% | 25.88 | 26.91 | 25484 | 6789 | 7.94% |
| 2026-01-16 | 26.13 | 26.01 | -0.18 | -0.69% | 25.70 | 26.14 | 20136 | 5218 | 6.28% |
| 2026-01-15 | 25.30 | 26.19 | 0.63 | 2.46% | 25.21 | 26.56 | 38749 | 10089 | 12.08% |
| 2026-01-14 | 25.18 | 25.56 | 0.28 | 1.11% | 24.91 | 25.66 | 23245 | 5899 | 7.24% |
| 2026-01-13 | 25.40 | 25.28 | 0.06 | 0.24% | 25.20 | 25.78 | 31868 | 8128 | 9.93% |
| 2026-01-12 | 25.07 | 25.22 | 0.36 | 1.45% | 24.68 | 25.23 | 20955 | 5235 | 6.53% |
| 2026-01-09 | 24.64 | 24.86 | 0.22 | 0.89% | 24.51 | 24.93 | 16188 | 3999 | 5.05% |
| 2026-01-08 | 24.36 | 24.64 | 0.24 | 0.98% | 24.14 | 24.70 | 17119 | 4192 | 5.34% |
| 2026-01-07 | 24.52 | 24.40 | -0.10 | -0.41% | 24.24 | 24.59 | 17818 | 4344 | 5.55% |
| 2026-01-06 | 24.93 | 24.50 | -0.23 | -0.93% | 24.42 | 24.94 | 22458 | 5519 | 7.00% |
| 2026-01-05 | 24.52 | 24.73 | 0.15 | 0.61% | 24.42 | 25.00 | 18278 | 4526 | 5.70% |
| 2025-12-31 | 24.49 | 24.58 | 0.17 | 0.70% | 24.08 | 24.62 | 14842 | 3622 | 4.63% |
| 2025-12-30 | 24.81 | 24.41 | -0.55 | -2.20% | 24.38 | 25.08 | 17466 | 4303 | 5.44% |
| 2025-12-29 | 25.21 | 24.96 | -0.22 | -0.87% | 24.77 | 25.26 | 14099 | 3517 | 4.39% |
| 2025-12-26 | 25.31 | 25.18 | -0.27 | -1.06% | 25.05 | 25.45 | 18681 | 4716 | 5.82% |
| 2025-12-25 | 25.21 | 25.45 | 0.18 | 0.71% | 25.21 | 25.65 | 16296 | 4146 | 5.08% |
| 2025-12-24 | 24.93 | 25.27 | 0.33 | 1.32% | 24.86 | 25.37 | 18281 | 4610 | 5.70% |
| 2025-12-23 | 25.20 | 24.94 | -0.31 | -1.23% | 24.78 | 25.26 | 22115 | 5531 | 6.89% |
| 2025-12-22 | 25.78 | 25.25 | -0.58 | -2.25% | 25.15 | 25.83 | 40221 | 10234 | 12.54% |
| 2025-12-19 | 24.35 | 25.83 | 1.79 | 7.45% | 24.12 | 26.30 | 56247 | 14296 | 17.53% |
| 2025-12-18 | 24.00 | 24.04 | 0.03 | 0.12% | 23.82 | 24.44 | 16589 | 4005 | 5.17% |
| 2025-12-17 | 24.14 | 24.01 | -0.03 | -0.12% | 23.53 | 24.21 | 22950 | 5471 | 7.15% |
| 2025-12-16 | 24.67 | 24.04 | -0.63 | -2.55% | 23.94 | 24.83 | 24374 | 5913 | 7.60% |
| 2025-12-15 | 25.00 | 24.67 | -0.29 | -1.16% | 24.50 | 25.09 | 21951 | 5435 | 6.84% |
| 2025-12-12 | 25.50 | 24.96 | -0.42 | -1.65% | 24.88 | 25.95 | 40308 | 10185 | 12.56% |
| 2025-12-11 | 27.00 | 25.98 | -1.60 | -5.80% | 25.83 | 27.40 | 68714 | 18160 | 21.42% |
| 2025-12-10 | 28.60 | 27.58 | -1.27 | -4.40% | 27.58 | 29.38 | 85097 | 24108 | 26.52% |
| 2025-12-09 | 27.80 | 28.85 | 0.87 | 3.11% | 27.60 | 29.10 | 109206 | 31218 | 34.04% |
| 2025-12-08 | 27.80 | 27.98 | 0.31 | 1.12% | 27.43 | 28.76 | 62154 | 17346 | 19.37% |
| 2025-12-05 | 27.11 | 27.67 | 0.52 | 1.92% | 26.88 | 27.83 | 48582 | 13392 | 15.14% |
| 2025-12-04 | 27.27 | 27.15 | 0.04 | 0.15% | 26.68 | 27.60 | 28052 | 7601 | 8.74% |
| 2025-12-03 | 27.60 | 27.11 | -0.49 | -1.78% | 27.00 | 27.65 | 29910 | 8141 | 9.32% |
| 2025-12-02 | 27.30 | 27.60 | 0.20 | 0.73% | 27.00 | 27.88 | 43676 | 11993 | 13.61% |
| 2025-12-01 | 26.54 | 27.40 | 0.82 | 3.09% | 26.49 | 27.68 | 57296 | 15612 | 17.86% |
| 2025-11-28 | 26.59 | 26.58 | -0.06 | -0.23% | 26.04 | 26.59 | 25705 | 6771 | 8.01% |
| 2025-11-27 | 26.12 | 26.64 | 0.52 | 1.99% | 26.00 | 26.96 | 45763 | 12182 | 14.26% |
| 2025-11-26 | 26.67 | 26.12 | -0.55 | -2.06% | 26.04 | 26.94 | 21806 | 5769 | 6.80% |
| 2025-11-25 | 26.24 | 26.67 | 0.69 | 2.66% | 26.00 | 26.92 | 27839 | 7391 | 8.68% |
| 2025-11-24 | 25.34 | 25.98 | 0.85 | 3.38% | 25.20 | 26.44 | 27547 | 7128 | 8.59% |
| 2025-11-21 | 26.54 | 25.13 | -1.67 | -6.23% | 24.93 | 26.74 | 32055 | 8203 | 9.99% |
| 2025-11-20 | 26.38 | 26.80 | 0.37 | 1.40% | 25.99 | 26.85 | 25390 | 6729 | 7.91% |
| 2025-11-19 | 26.54 | 26.43 | -0.24 | -0.90% | 26.38 | 26.93 | 18092 | 4813 | 5.64% |
| 2025-11-18 | 26.88 | 26.67 | -0.32 | -1.19% | 26.46 | 26.98 | 19615 | 5228 | 6.11% |
| 2025-11-17 | 26.65 | 26.99 | 0.37 | 1.39% | 26.25 | 27.09 | 29412 | 7882 | 9.17% |
| 2025-11-14 | 26.03 | 26.62 | 0.47 | 1.80% | 25.96 | 26.87 | 35021 | 9299 | 10.91% |
| 2025-11-13 | 25.80 | 26.15 | 0.28 | 1.08% | 25.55 | 26.16 | 21878 | 5656 | 6.82% |
| 2025-11-12 | 26.00 | 25.87 | -0.22 | -0.84% | 25.77 | 26.26 | 19862 | 5154 | 6.19% |
| 2025-11-11 | 26.00 | 26.09 | -0.01 | -0.04% | 25.83 | 26.19 | 21015 | 5470 | 6.55% |
| 2025-11-10 | 25.84 | 26.10 | 0.26 | 1.01% | 25.75 | 26.25 | 45224 | 11774 | 14.09% |
| 2025-11-07 | 26.58 | 25.84 | -1.23 | -4.54% | 25.81 | 26.89 | 58409 | 15264 | 18.20% |
| 2025-11-06 | 26.26 | 27.07 | 0.55 | 2.07% | 26.11 | 29.00 | 84551 | 22989 | 26.35% |
| 2025-11-05 | 26.00 | 26.52 | 0.35 | 1.34% | 25.70 | 26.55 | 50422 | 13234 | 15.71% |
| 2025-11-04 | 25.40 | 26.17 | 0.69 | 2.71% | 25.33 | 26.72 | 56761 | 14839 | 17.69% |
| 2025-11-03 | 25.30 | 25.48 | 0.16 | 0.63% | 25.26 | 25.65 | 14326 | 3646 | 4.46% |
| 2025-10-31 | 24.91 | 25.32 | 0.41 | 1.65% | 24.91 | 25.52 | 15062 | 3803 | 4.69% |
| 2025-10-30 | 25.11 | 24.91 | -0.22 | -0.88% | 24.82 | 25.20 | 11152 | 2786 | 3.48% |
| 2025-10-29 | 25.64 | 25.13 | -0.62 | -2.41% | 25.05 | 25.64 | 14622 | 3691 | 4.56% |
| 2025-10-28 | 25.36 | 25.75 | 0.36 | 1.42% | 25.10 | 25.96 | 17467 | 4476 | 5.44% |
| 2025-10-27 | 25.03 | 25.39 | 0.36 | 1.44% | 24.83 | 25.56 | 16965 | 4292 | 5.29% |