| 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 | 27.05 | 28.05 | 1.25 | 4.66% | 26.88 | 28.07 | 368836 | 101767 | 7.14% |
| 2026-02-02 | 27.48 | 26.80 | -0.33 | -1.22% | 26.80 | 28.08 | 318447 | 87013 | 6.17% |
| 2026-01-30 | 27.91 | 27.13 | -1.06 | -3.76% | 26.69 | 28.27 | 474850 | 129286 | 9.20% |
| 2026-01-29 | 28.40 | 28.19 | -0.56 | -1.95% | 27.85 | 29.24 | 451680 | 129055 | 8.75% |
| 2026-01-28 | 29.20 | 28.75 | -0.27 | -0.93% | 28.54 | 30.29 | 539346 | 157611 | 10.45% |
| 2026-01-27 | 28.65 | 29.02 | 0.28 | 0.97% | 27.74 | 29.19 | 550134 | 157126 | 10.66% |
| 2026-01-26 | 31.01 | 28.74 | -2.11 | -6.84% | 28.61 | 31.21 | 801532 | 238838 | 15.52% |
| 2026-01-23 | 29.37 | 30.85 | 1.85 | 6.38% | 29.09 | 31.28 | 948284 | 287978 | 18.37% |
| 2026-01-22 | 28.60 | 29.00 | 0.49 | 1.72% | 28.32 | 29.27 | 529679 | 153193 | 10.26% |
| 2026-01-21 | 29.10 | 28.51 | -0.69 | -2.36% | 28.39 | 29.30 | 545874 | 156923 | 10.57% |
| 2026-01-20 | 30.70 | 29.20 | -0.87 | -2.89% | 28.50 | 31.44 | 745972 | 222763 | 14.45% |
| 2026-01-19 | 29.92 | 30.07 | 0.15 | 0.50% | 29.51 | 30.65 | 526153 | 158922 | 10.19% |
| 2026-01-16 | 30.52 | 29.92 | -0.55 | -1.81% | 29.63 | 31.34 | 680634 | 206258 | 13.18% |
| 2026-01-15 | 32.50 | 30.47 | -3.25 | -9.64% | 29.80 | 32.86 | 1129425 | 348282 | 21.87% |
| 2026-01-14 | 34.69 | 33.72 | -0.53 | -1.55% | 33.34 | 36.38 | 1515430 | 527881 | 29.35% |
| 2026-01-13 | 38.00 | 34.25 | -3.17 | -8.47% | 32.58 | 38.60 | 1637099 | 568501 | 31.71% |
| 2026-01-12 | 32.99 | 37.42 | 6.24 | 20.01% | 32.10 | 37.42 | 1619075 | 565862 | 31.36% |
| 2026-01-09 | 29.20 | 31.18 | 2.02 | 6.93% | 28.81 | 31.59 | 1422215 | 431415 | 27.55% |
| 2026-01-08 | 27.97 | 29.16 | 0.89 | 3.15% | 27.71 | 29.46 | 996610 | 284888 | 19.30% |
| 2026-01-07 | 29.54 | 28.27 | -2.14 | -7.04% | 28.15 | 29.67 | 1142170 | 328723 | 22.12% |
| 2026-01-06 | 28.65 | 30.41 | 0.95 | 3.22% | 28.50 | 30.74 | 1253149 | 372251 | 24.27% |
| 2026-01-05 | 30.00 | 29.46 | 0.55 | 1.90% | 28.17 | 31.20 | 1401511 | 412708 | 27.14% |
| 2025-12-31 | 27.82 | 28.91 | 1.00 | 3.58% | 27.76 | 29.88 | 1215230 | 350484 | 23.54% |
| 2025-12-30 | 27.01 | 27.91 | 0.08 | 0.29% | 26.80 | 28.87 | 1138241 | 317462 | 22.05% |
| 2025-12-29 | 27.00 | 27.83 | 0.27 | 0.98% | 26.58 | 28.25 | 1020671 | 283143 | 19.77% |
| 2025-12-26 | 27.28 | 27.56 | 1.16 | 4.39% | 26.79 | 29.04 | 1314980 | 364276 | 25.47% |
| 2025-12-25 | 25.20 | 26.40 | 0.84 | 3.29% | 25.13 | 26.80 | 918670 | 240232 | 17.79% |
| 2025-12-24 | 24.05 | 25.56 | 1.07 | 4.37% | 23.88 | 25.95 | 837422 | 211047 | 16.22% |
| 2025-12-23 | 25.40 | 24.49 | -1.31 | -5.08% | 24.21 | 26.05 | 900740 | 224280 | 17.45% |
| 2025-12-22 | 25.68 | 25.80 | 1.03 | 4.16% | 25.40 | 27.19 | 990307 | 257023 | 19.18% |
| 2025-12-19 | 25.27 | 24.77 | -0.47 | -1.86% | 24.70 | 26.32 | 751991 | 190346 | 14.56% |
| 2025-12-18 | 24.22 | 25.24 | 0.78 | 3.19% | 24.00 | 25.80 | 923651 | 234036 | 17.89% |
| 2025-12-17 | 24.55 | 24.46 | -0.68 | -2.70% | 23.99 | 25.33 | 548300 | 133968 | 10.62% |
| 2025-12-16 | 24.48 | 25.14 | 0.58 | 2.36% | 23.33 | 25.52 | 895335 | 221769 | 17.34% |
| 2025-12-15 | 23.98 | 24.56 | 0.41 | 1.70% | 23.70 | 25.20 | 668207 | 164553 | 12.94% |
| 2025-12-12 | 24.49 | 24.15 | -0.35 | -1.43% | 24.01 | 25.05 | 699648 | 171219 | 13.55% |
| 2025-12-11 | 24.88 | 24.50 | -0.20 | -0.81% | 24.42 | 25.12 | 631365 | 156680 | 12.23% |
| 2025-12-10 | 24.30 | 24.70 | 0.16 | 0.65% | 24.10 | 25.13 | 578601 | 142676 | 11.21% |
| 2025-12-09 | 23.96 | 24.54 | 0.38 | 1.57% | 23.80 | 24.98 | 676072 | 165283 | 13.09% |
| 2025-12-08 | 24.08 | 24.16 | 0.25 | 1.05% | 23.99 | 24.85 | 849180 | 207674 | 16.45% |
| 2025-12-05 | 22.65 | 23.91 | 1.19 | 5.24% | 22.50 | 24.13 | 753859 | 177212 | 14.60% |
| 2025-12-04 | 21.98 | 22.72 | 0.54 | 2.43% | 21.77 | 23.48 | 459783 | 103857 | 8.91% |
| 2025-12-03 | 22.92 | 22.18 | -0.88 | -3.82% | 21.77 | 23.09 | 463578 | 102979 | 8.98% |
| 2025-12-02 | 23.10 | 23.06 | -0.37 | -1.58% | 22.76 | 23.30 | 321393 | 74018 | 6.22% |
| 2025-12-01 | 22.90 | 23.43 | 1.00 | 4.46% | 22.73 | 23.94 | 608131 | 142583 | 11.78% |
| 2025-11-28 | 21.83 | 22.43 | 0.83 | 3.84% | 21.83 | 23.39 | 483564 | 109312 | 9.37% |
| 2025-11-27 | 21.56 | 21.60 | -0.29 | -1.32% | 21.30 | 22.04 | 280815 | 60867 | 5.44% |
| 2025-11-26 | 23.40 | 21.89 | -1.21 | -5.24% | 21.88 | 23.69 | 500327 | 111623 | 9.69% |
| 2025-11-25 | 22.94 | 23.10 | 0.16 | 0.70% | 22.66 | 23.77 | 471955 | 109977 | 9.14% |
| 2025-11-24 | 21.85 | 22.94 | 1.52 | 7.10% | 21.67 | 23.13 | 472288 | 106252 | 9.15% |
| 2025-11-21 | 22.26 | 21.42 | -1.14 | -5.05% | 21.26 | 22.55 | 301379 | 65527 | 5.84% |
| 2025-11-20 | 22.12 | 22.56 | 0.49 | 2.22% | 21.93 | 22.98 | 303933 | 68562 | 5.89% |
| 2025-11-19 | 22.72 | 22.07 | -0.74 | -3.24% | 22.01 | 22.74 | 237256 | 52732 | 4.60% |
| 2025-11-18 | 23.38 | 22.81 | -0.41 | -1.77% | 22.35 | 23.44 | 293520 | 66543 | 5.68% |
| 2025-11-17 | 22.40 | 23.22 | 0.77 | 3.43% | 22.40 | 23.45 | 324035 | 74485 | 6.28% |
| 2025-11-14 | 22.98 | 22.45 | -0.78 | -3.36% | 22.39 | 23.36 | 266589 | 60621 | 5.16% |
| 2025-11-13 | 22.98 | 23.23 | -0.10 | -0.43% | 22.87 | 23.90 | 343523 | 80464 | 6.65% |
| 2025-11-12 | 22.97 | 23.33 | 0.17 | 0.73% | 22.02 | 23.69 | 398946 | 90665 | 7.73% |
| 2025-11-11 | 23.76 | 23.16 | -0.81 | -3.38% | 23.10 | 24.09 | 331255 | 77522 | 6.42% |
| 2025-11-10 | 24.35 | 23.97 | -0.16 | -0.66% | 23.75 | 24.73 | 435419 | 105536 | 8.43% |
| 2025-11-07 | 23.66 | 24.13 | 0.30 | 1.26% | 23.30 | 24.28 | 427997 | 102524 | 8.29% |
| 2025-11-06 | 23.66 | 23.83 | 0.03 | 0.13% | 23.16 | 24.08 | 356846 | 84536 | 6.91% |
| 2025-11-05 | 22.80 | 23.80 | 0.42 | 1.80% | 22.80 | 24.41 | 407935 | 97212 | 7.90% |
| 2025-11-04 | 24.39 | 23.38 | -0.75 | -3.11% | 23.22 | 24.40 | 360781 | 85266 | 6.99% |
| 2025-11-03 | 23.40 | 24.13 | 0.73 | 3.12% | 23.30 | 24.17 | 480092 | 114815 | 9.30% |
| 2025-10-31 | 23.50 | 23.40 | -0.09 | -0.38% | 23.01 | 23.92 | 361754 | 84743 | 7.01% |
| 2025-10-30 | 23.05 | 23.49 | 0.18 | 0.77% | 22.90 | 23.85 | 445196 | 104747 | 8.62% |
| 2025-10-29 | 23.40 | 23.31 | -0.16 | -0.68% | 23.24 | 23.70 | 304821 | 71274 | 5.90% |
| 2025-10-28 | 23.32 | 23.47 | -0.08 | -0.34% | 23.08 | 23.70 | 353234 | 82670 | 6.84% |
| 2025-10-27 | 22.91 | 23.55 | 0.97 | 4.30% | 22.58 | 23.55 | 548606 | 127159 | 10.63% |