| 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 | 30.60 | 31.70 | 1.00 | 3.26% | 30.55 | 31.85 | 365357 | 115327 | 0.55% |
| 2026-02-03 | 30.52 | 30.70 | 0.17 | 0.56% | 30.34 | 31.02 | 352946 | 107943 | 0.53% |
| 2026-02-02 | 30.80 | 30.53 | -0.42 | -1.36% | 30.46 | 31.39 | 443313 | 136946 | 0.67% |
| 2026-01-30 | 31.13 | 30.95 | -0.11 | -0.35% | 30.64 | 31.33 | 400495 | 124230 | 0.61% |
| 2026-01-29 | 30.16 | 31.06 | 1.06 | 3.53% | 29.97 | 31.19 | 444012 | 135946 | 0.67% |
| 2026-01-28 | 30.40 | 30.00 | -0.55 | -1.80% | 29.89 | 30.52 | 452922 | 136437 | 0.69% |
| 2026-01-27 | 30.22 | 30.55 | 0.26 | 0.86% | 29.86 | 30.75 | 507230 | 154450 | 0.77% |
| 2026-01-26 | 28.98 | 30.29 | 1.31 | 4.52% | 28.84 | 30.78 | 778872 | 235642 | 1.18% |
| 2026-01-23 | 29.52 | 28.98 | -0.52 | -1.76% | 28.84 | 29.67 | 461437 | 134096 | 0.70% |
| 2026-01-22 | 28.96 | 29.50 | 0.62 | 2.15% | 28.69 | 29.95 | 506605 | 149757 | 0.77% |
| 2026-01-21 | 28.77 | 28.88 | 0.33 | 1.16% | 28.45 | 29.08 | 432279 | 124618 | 0.65% |
| 2026-01-20 | 28.41 | 28.55 | 0.14 | 0.49% | 28.27 | 28.71 | 359505 | 102442 | 0.54% |
| 2026-01-19 | 29.11 | 28.41 | -0.89 | -3.04% | 28.26 | 29.11 | 431208 | 123558 | 0.65% |
| 2026-01-16 | 28.80 | 29.30 | 0.49 | 1.70% | 28.80 | 29.59 | 589517 | 172261 | 0.89% |
| 2026-01-15 | 28.90 | 28.81 | -0.09 | -0.31% | 28.70 | 29.09 | 285008 | 82382 | 0.43% |
| 2026-01-14 | 29.26 | 28.90 | -0.36 | -1.23% | 28.73 | 29.26 | 394586 | 114242 | 0.60% |
| 2026-01-13 | 28.06 | 29.26 | 1.19 | 4.24% | 27.93 | 29.62 | 655389 | 190384 | 0.99% |
| 2026-01-12 | 28.12 | 28.07 | -0.08 | -0.28% | 27.90 | 28.20 | 340297 | 95470 | 0.52% |
| 2026-01-09 | 28.68 | 28.15 | -0.53 | -1.85% | 28.01 | 28.78 | 422295 | 119127 | 0.64% |
| 2026-01-08 | 29.12 | 28.68 | -0.44 | -1.51% | 28.61 | 29.14 | 294475 | 84891 | 0.45% |
| 2026-01-07 | 28.88 | 29.12 | 0.24 | 0.83% | 28.70 | 29.43 | 411071 | 119627 | 0.62% |
| 2026-01-06 | 28.15 | 28.88 | 0.73 | 2.59% | 27.91 | 28.93 | 537486 | 153090 | 0.81% |
| 2026-01-05 | 28.18 | 28.15 | 0.06 | 0.21% | 27.97 | 28.29 | 271720 | 76395 | 0.41% |
| 2025-12-31 | 28.05 | 28.09 | -0.09 | -0.32% | 27.93 | 28.20 | 176244 | 49458 | 0.27% |
| 2025-12-30 | 28.00 | 28.18 | 0.12 | 0.43% | 27.85 | 28.25 | 182247 | 51142 | 0.28% |
| 2025-12-29 | 27.99 | 28.06 | 0.06 | 0.21% | 27.72 | 28.09 | 220144 | 61536 | 0.33% |
| 2025-12-26 | 28.40 | 28.00 | -0.31 | -1.10% | 27.90 | 28.41 | 244320 | 68656 | 0.37% |
| 2025-12-25 | 28.40 | 28.31 | -0.06 | -0.21% | 28.21 | 28.65 | 188194 | 53386 | 0.29% |
| 2025-12-24 | 28.61 | 28.37 | -0.24 | -0.84% | 28.21 | 28.82 | 224959 | 63868 | 0.34% |
| 2025-12-23 | 28.62 | 28.61 | 0.02 | 0.07% | 28.42 | 28.88 | 191207 | 54681 | 0.29% |
| 2025-12-22 | 28.68 | 28.59 | -0.17 | -0.59% | 28.33 | 28.75 | 162939 | 46575 | 0.25% |
| 2025-12-19 | 28.59 | 28.76 | -0.02 | -0.07% | 28.53 | 29.05 | 198091 | 57127 | 0.30% |
| 2025-12-18 | 28.02 | 28.78 | 0.76 | 2.71% | 28.02 | 28.91 | 253281 | 72252 | 0.38% |
| 2025-12-17 | 27.94 | 28.02 | 0.07 | 0.25% | 27.70 | 28.20 | 172194 | 48115 | 0.26% |
| 2025-12-16 | 28.29 | 28.25 | 0.00 | 0.00% | 27.97 | 28.52 | 189278 | 53325 | 0.29% |
| 2025-12-15 | 27.61 | 28.25 | 0.53 | 1.91% | 27.56 | 28.58 | 286367 | 80836 | 0.43% |
| 2025-12-12 | 27.80 | 27.72 | -0.07 | -0.25% | 27.55 | 27.85 | 215412 | 59636 | 0.33% |
| 2025-12-11 | 27.89 | 27.79 | -0.20 | -0.71% | 27.71 | 28.10 | 194065 | 54208 | 0.29% |
| 2025-12-10 | 28.10 | 27.99 | -0.19 | -0.67% | 27.68 | 28.25 | 292012 | 81589 | 0.44% |
| 2025-12-09 | 28.20 | 28.18 | 0.00 | 0.00% | 28.03 | 28.32 | 167232 | 47085 | 0.25% |
| 2025-12-08 | 28.23 | 28.18 | -0.05 | -0.18% | 28.05 | 28.46 | 235484 | 66492 | 0.36% |
| 2025-12-05 | 28.45 | 28.23 | -0.24 | -0.84% | 28.03 | 28.56 | 214810 | 60630 | 0.33% |
| 2025-12-04 | 28.50 | 28.47 | 0.04 | 0.14% | 28.27 | 28.56 | 120934 | 34362 | 0.18% |
| 2025-12-03 | 28.57 | 28.43 | -0.21 | -0.73% | 28.35 | 28.87 | 177038 | 50633 | 0.27% |
| 2025-12-02 | 28.82 | 28.64 | -0.20 | -0.69% | 28.48 | 28.98 | 141148 | 40501 | 0.21% |
| 2025-12-01 | 28.38 | 28.84 | 0.47 | 1.66% | 28.29 | 28.90 | 222924 | 63846 | 0.34% |
| 2025-11-28 | 28.57 | 28.37 | -0.16 | -0.56% | 28.33 | 28.63 | 195571 | 55672 | 0.30% |
| 2025-11-27 | 28.67 | 28.53 | -0.05 | -0.17% | 28.16 | 28.68 | 213932 | 60840 | 0.32% |
| 2025-11-26 | 28.71 | 28.58 | -0.21 | -0.73% | 28.58 | 28.94 | 186101 | 53564 | 0.28% |
| 2025-11-25 | 28.47 | 28.79 | 0.13 | 0.45% | 28.40 | 28.85 | 255893 | 73274 | 0.39% |
| 2025-11-24 | 28.80 | 28.66 | -0.14 | -0.49% | 28.40 | 28.97 | 260006 | 74504 | 0.39% |
| 2025-11-21 | 28.91 | 28.80 | -0.20 | -0.69% | 28.68 | 29.26 | 279506 | 80800 | 0.42% |
| 2025-11-20 | 29.00 | 29.00 | 0.05 | 0.17% | 28.91 | 29.45 | 217506 | 63452 | 0.33% |
| 2025-11-19 | 28.72 | 28.95 | 0.25 | 0.87% | 28.72 | 29.09 | 189268 | 54782 | 0.29% |
| 2025-11-18 | 28.70 | 28.70 | -0.10 | -0.35% | 28.63 | 29.05 | 189603 | 54634 | 0.29% |
| 2025-11-17 | 29.50 | 28.80 | -0.82 | -2.77% | 28.64 | 29.79 | 346459 | 100703 | 0.52% |
| 2025-11-14 | 29.75 | 29.62 | -0.17 | -0.57% | 29.60 | 30.22 | 259326 | 77638 | 0.39% |
| 2025-11-13 | 29.36 | 29.79 | 0.46 | 1.57% | 29.17 | 29.80 | 268163 | 79156 | 0.41% |
| 2025-11-12 | 29.55 | 29.33 | -0.07 | -0.24% | 29.19 | 29.69 | 221359 | 65184 | 0.34% |
| 2025-11-11 | 29.29 | 29.40 | 0.02 | 0.07% | 29.22 | 29.60 | 214514 | 63231 | 0.33% |
| 2025-11-10 | 29.30 | 29.38 | 0.07 | 0.24% | 29.09 | 29.64 | 209863 | 61800 | 0.32% |
| 2025-11-07 | 29.28 | 29.31 | 0.15 | 0.51% | 29.13 | 29.58 | 297275 | 87534 | 0.45% |
| 2025-11-06 | 29.17 | 29.16 | 0.07 | 0.24% | 28.90 | 29.48 | 343532 | 100422 | 0.52% |
| 2025-11-05 | 28.90 | 29.09 | 0.24 | 0.83% | 28.60 | 29.34 | 306820 | 89417 | 0.46% |
| 2025-11-04 | 28.70 | 28.85 | 0.11 | 0.38% | 28.60 | 29.12 | 309561 | 89535 | 0.47% |
| 2025-11-03 | 28.23 | 28.74 | 0.40 | 1.41% | 28.13 | 28.83 | 366276 | 104785 | 0.55% |
| 2025-10-31 | 27.97 | 28.34 | 0.62 | 2.24% | 27.75 | 28.40 | 506441 | 142777 | 0.77% |
| 2025-10-30 | 27.61 | 27.72 | 0.12 | 0.43% | 27.61 | 28.29 | 536368 | 150098 | 0.81% |
| 2025-10-29 | 27.68 | 27.60 | -0.15 | -0.54% | 27.45 | 27.96 | 300804 | 83100 | 0.46% |
| 2025-10-28 | 27.85 | 27.75 | -0.01 | -0.04% | 27.53 | 28.00 | 286124 | 79402 | 0.43% |
| 2025-10-27 | 27.72 | 27.76 | 0.00 | 0.00% | 27.42 | 27.85 | 296858 | 82245 | 0.45% |