| 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 | 30.01 | 29.95 | -0.05 | -0.17% | 29.14 | 30.89 | 146417 | 43726 | 1.29% |
| 2026-02-03 | 28.90 | 30.00 | 1.30 | 4.53% | 28.90 | 30.13 | 225098 | 66920 | 1.98% |
| 2026-02-02 | 27.50 | 28.70 | -1.58 | -5.22% | 27.50 | 30.64 | 362520 | 106288 | 3.19% |
| 2026-01-30 | 30.78 | 30.28 | -1.56 | -4.90% | 28.70 | 31.61 | 338692 | 101272 | 2.98% |
| 2026-01-29 | 31.70 | 31.84 | -0.10 | -0.31% | 30.04 | 33.00 | 300766 | 94532 | 2.65% |
| 2026-01-28 | 29.50 | 31.94 | 2.72 | 9.31% | 28.92 | 31.96 | 301119 | 92373 | 2.65% |
| 2026-01-27 | 29.67 | 29.22 | -0.65 | -2.18% | 29.07 | 30.09 | 165518 | 48799 | 1.46% |
| 2026-01-26 | 29.61 | 29.87 | 0.40 | 1.36% | 29.42 | 30.41 | 229027 | 68542 | 2.02% |
| 2026-01-23 | 28.70 | 29.47 | 0.80 | 2.79% | 28.49 | 29.70 | 126972 | 37238 | 1.12% |
| 2026-01-22 | 29.43 | 28.67 | -0.04 | -0.14% | 28.26 | 29.46 | 152391 | 43744 | 1.34% |
| 2026-01-21 | 29.90 | 28.71 | -1.32 | -4.40% | 28.16 | 29.90 | 306708 | 88682 | 2.70% |
| 2026-01-20 | 30.58 | 30.03 | -0.55 | -1.80% | 29.01 | 30.80 | 187052 | 55695 | 1.65% |
| 2026-01-19 | 30.28 | 30.58 | 0.30 | 0.99% | 29.40 | 30.87 | 229644 | 69502 | 2.02% |
| 2026-01-16 | 29.39 | 30.28 | 0.88 | 2.99% | 29.20 | 30.79 | 283771 | 85964 | 2.50% |
| 2026-01-15 | 28.87 | 29.40 | 0.31 | 1.07% | 28.51 | 30.26 | 222316 | 65577 | 1.96% |
| 2026-01-14 | 28.49 | 29.09 | 0.64 | 2.25% | 28.20 | 29.70 | 230021 | 66934 | 2.02% |
| 2026-01-13 | 28.57 | 28.45 | 0.08 | 0.28% | 27.85 | 29.38 | 252173 | 71922 | 2.22% |
| 2026-01-12 | 30.47 | 28.37 | 0.67 | 2.42% | 27.07 | 30.47 | 341010 | 96043 | 3.00% |
| 2026-01-09 | 26.70 | 27.70 | 0.74 | 2.74% | 26.59 | 27.88 | 203871 | 55861 | 1.79% |
| 2026-01-08 | 27.60 | 26.96 | -0.84 | -3.02% | 26.63 | 27.80 | 241471 | 65377 | 2.12% |
| 2026-01-07 | 27.68 | 27.80 | 0.49 | 1.79% | 27.07 | 28.24 | 282490 | 78598 | 2.49% |
| 2026-01-06 | 25.60 | 27.31 | 2.13 | 8.46% | 25.60 | 27.60 | 451604 | 121906 | 3.97% |
| 2026-01-05 | 24.66 | 25.18 | 1.26 | 5.27% | 24.66 | 25.78 | 320858 | 81121 | 2.82% |
| 2025-12-31 | 23.99 | 23.92 | 0.02 | 0.08% | 23.32 | 24.29 | 116114 | 27661 | 1.02% |
| 2025-12-30 | 22.91 | 23.90 | 0.66 | 2.84% | 22.60 | 24.14 | 166516 | 39520 | 1.47% |
| 2025-12-29 | 24.00 | 23.24 | -0.61 | -2.56% | 23.19 | 24.26 | 132069 | 31333 | 1.16% |
| 2025-12-26 | 22.85 | 23.85 | 1.17 | 5.16% | 22.63 | 24.05 | 207236 | 48704 | 1.82% |
| 2025-12-25 | 23.00 | 22.68 | -0.47 | -2.03% | 22.55 | 23.10 | 97259 | 22159 | 0.86% |
| 2025-12-24 | 23.00 | 23.15 | 0.32 | 1.40% | 22.52 | 23.54 | 146532 | 33805 | 1.29% |
| 2025-12-23 | 22.80 | 22.83 | -0.05 | -0.22% | 22.52 | 23.22 | 101585 | 23273 | 0.89% |
| 2025-12-22 | 23.20 | 22.88 | -0.12 | -0.52% | 22.40 | 23.42 | 198484 | 45256 | 1.75% |
| 2025-12-19 | 22.33 | 23.00 | 0.72 | 3.23% | 21.96 | 23.19 | 167416 | 38058 | 1.47% |
| 2025-12-18 | 22.49 | 22.28 | -0.21 | -0.93% | 22.20 | 22.89 | 82346 | 18553 | 0.72% |
| 2025-12-17 | 22.49 | 22.49 | 0.19 | 0.85% | 22.00 | 22.97 | 153755 | 34549 | 1.35% |
| 2025-12-16 | 22.50 | 22.30 | -0.30 | -1.33% | 21.81 | 22.64 | 171480 | 38026 | 1.51% |
| 2025-12-15 | 22.80 | 22.60 | -0.47 | -2.04% | 22.35 | 23.18 | 184163 | 42039 | 1.62% |
| 2025-12-12 | 23.60 | 23.07 | -0.29 | -1.24% | 23.07 | 24.05 | 176911 | 41670 | 1.56% |
| 2025-12-11 | 23.41 | 23.36 | -0.04 | -0.17% | 22.61 | 24.81 | 286378 | 67983 | 2.52% |
| 2025-12-10 | 22.46 | 23.40 | 0.66 | 2.90% | 22.46 | 23.66 | 185267 | 42819 | 1.63% |
| 2025-12-09 | 23.60 | 22.74 | -1.06 | -4.45% | 22.00 | 23.70 | 321755 | 72828 | 2.83% |
| 2025-12-08 | 24.99 | 23.80 | -0.69 | -2.82% | 23.51 | 24.99 | 310401 | 73955 | 2.73% |
| 2025-12-05 | 22.60 | 24.49 | 2.13 | 9.53% | 22.37 | 24.58 | 292388 | 69973 | 2.57% |
| 2025-12-04 | 22.25 | 22.36 | 0.44 | 2.01% | 21.93 | 22.85 | 253169 | 56754 | 2.23% |
| 2025-12-03 | 20.64 | 21.92 | 1.40 | 6.82% | 20.52 | 22.30 | 239812 | 51921 | 2.11% |
| 2025-12-02 | 20.90 | 20.52 | 0.13 | 0.64% | 20.10 | 20.96 | 107924 | 22039 | 0.95% |
| 2025-12-01 | 20.30 | 20.39 | 0.23 | 1.14% | 20.24 | 20.75 | 192797 | 39543 | 1.70% |
| 2025-11-28 | 20.52 | 20.16 | -0.44 | -2.14% | 19.98 | 20.62 | 185011 | 37354 | 1.63% |
| 2025-11-27 | 20.10 | 20.60 | 0.88 | 4.46% | 20.08 | 20.77 | 144999 | 29706 | 1.28% |
| 2025-11-26 | 20.31 | 19.72 | -0.59 | -2.90% | 19.68 | 20.64 | 137761 | 27452 | 1.21% |
| 2025-11-25 | 19.85 | 20.31 | 0.80 | 4.10% | 19.63 | 20.69 | 143370 | 28957 | 1.26% |
| 2025-11-24 | 19.50 | 19.51 | 0.17 | 0.88% | 19.10 | 19.72 | 142509 | 27759 | 1.25% |
| 2025-11-21 | 19.86 | 19.34 | -0.96 | -4.73% | 19.11 | 20.10 | 227061 | 44199 | 2.00% |
| 2025-11-20 | 20.39 | 20.30 | 0.03 | 0.15% | 20.20 | 20.85 | 159109 | 32647 | 1.40% |
| 2025-11-19 | 20.66 | 20.27 | -0.19 | -0.93% | 19.90 | 20.88 | 255808 | 51685 | 2.25% |
| 2025-11-18 | 21.15 | 20.46 | -1.21 | -5.58% | 20.20 | 21.37 | 352495 | 72808 | 3.10% |
| 2025-11-17 | 22.32 | 21.67 | -0.87 | -3.86% | 21.42 | 22.54 | 192622 | 41939 | 1.70% |
| 2025-11-14 | 22.85 | 22.54 | -0.57 | -2.47% | 22.50 | 23.09 | 142696 | 32464 | 1.26% |
| 2025-11-13 | 22.99 | 23.11 | 0.12 | 0.52% | 22.50 | 23.43 | 285740 | 65742 | 2.51% |
| 2025-11-12 | 22.20 | 22.99 | 1.11 | 5.07% | 21.89 | 23.15 | 244939 | 55615 | 2.16% |
| 2025-11-11 | 21.95 | 21.88 | 0.12 | 0.55% | 21.70 | 23.48 | 260281 | 58146 | 2.29% |
| 2025-11-10 | 21.95 | 21.76 | -0.14 | -0.64% | 21.28 | 22.16 | 143665 | 31151 | 1.26% |
| 2025-11-07 | 21.55 | 21.90 | 0.39 | 1.81% | 21.47 | 22.25 | 151146 | 33155 | 1.33% |
| 2025-11-06 | 20.20 | 21.51 | 1.31 | 6.49% | 20.06 | 21.75 | 248328 | 52595 | 2.19% |
| 2025-11-05 | 19.58 | 20.20 | 0.05 | 0.25% | 19.30 | 20.22 | 128179 | 25574 | 1.13% |
| 2025-11-04 | 20.87 | 20.15 | -0.69 | -3.31% | 19.80 | 20.87 | 159414 | 32392 | 1.40% |
| 2025-11-03 | 20.52 | 20.84 | 0.34 | 1.66% | 20.04 | 20.95 | 134971 | 27764 | 1.19% |
| 2025-10-31 | 20.50 | 20.50 | -0.10 | -0.49% | 20.40 | 21.27 | 174101 | 36218 | 1.53% |
| 2025-10-30 | 20.55 | 20.60 | -0.06 | -0.29% | 20.30 | 21.25 | 185645 | 38638 | 1.63% |
| 2025-10-29 | 19.40 | 20.66 | 1.21 | 6.22% | 19.18 | 21.00 | 332520 | 67653 | 2.93% |
| 2025-10-28 | 20.18 | 19.45 | -0.73 | -3.62% | 19.24 | 20.24 | 173731 | 34123 | 1.53% |
| 2025-10-27 | 19.76 | 20.18 | 0.42 | 2.13% | 19.76 | 20.44 | 147413 | 29636 | 1.30% |