| 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 | 26.52 | 27.02 | 0.26 | 0.97% | 26.41 | 27.24 | 145045 | 38929 | 3.34% |
| 2026-02-03 | 26.49 | 26.76 | 0.65 | 2.49% | 26.32 | 26.84 | 109262 | 29116 | 2.52% |
| 2026-02-02 | 26.70 | 26.11 | -0.49 | -1.84% | 26.11 | 27.00 | 110399 | 29363 | 2.54% |
| 2026-01-30 | 27.30 | 26.60 | -0.87 | -3.17% | 26.56 | 27.40 | 151287 | 40569 | 3.48% |
| 2026-01-29 | 27.31 | 27.47 | -0.01 | -0.04% | 26.63 | 28.23 | 215139 | 59377 | 4.96% |
| 2026-01-28 | 28.00 | 27.48 | -0.21 | -0.76% | 27.48 | 28.28 | 143507 | 39984 | 3.31% |
| 2026-01-27 | 27.76 | 27.69 | -0.18 | -0.65% | 26.96 | 28.08 | 122854 | 33705 | 2.83% |
| 2026-01-26 | 28.38 | 27.87 | -0.57 | -2.00% | 27.46 | 28.53 | 189547 | 52814 | 4.37% |
| 2026-01-23 | 27.76 | 28.44 | 0.69 | 2.49% | 27.65 | 28.55 | 169256 | 47906 | 3.90% |
| 2026-01-22 | 28.20 | 27.75 | 0.08 | 0.29% | 27.68 | 28.35 | 122724 | 34263 | 2.83% |
| 2026-01-21 | 27.59 | 27.67 | -0.02 | -0.07% | 27.51 | 28.10 | 147471 | 41049 | 3.40% |
| 2026-01-20 | 28.84 | 27.69 | -1.16 | -4.02% | 27.50 | 28.94 | 198125 | 55389 | 4.56% |
| 2026-01-19 | 28.51 | 28.85 | 0.05 | 0.17% | 28.31 | 29.06 | 154400 | 44358 | 3.56% |
| 2026-01-16 | 29.35 | 28.80 | -0.40 | -1.37% | 28.25 | 29.40 | 233776 | 66981 | 5.38% |
| 2026-01-15 | 29.98 | 29.20 | -0.87 | -2.89% | 28.84 | 29.98 | 323136 | 94581 | 7.44% |
| 2026-01-14 | 28.84 | 30.07 | 1.27 | 4.41% | 28.62 | 31.11 | 634699 | 191414 | 14.62% |
| 2026-01-13 | 29.50 | 28.80 | -0.60 | -2.04% | 28.41 | 29.55 | 402345 | 116046 | 9.27% |
| 2026-01-12 | 27.90 | 29.40 | 1.73 | 6.25% | 27.81 | 29.48 | 467801 | 134926 | 10.78% |
| 2026-01-09 | 26.93 | 27.67 | 0.77 | 2.86% | 26.83 | 27.79 | 292289 | 80041 | 6.73% |
| 2026-01-08 | 26.89 | 26.90 | -0.18 | -0.66% | 26.79 | 27.24 | 160549 | 43316 | 3.70% |
| 2026-01-07 | 27.50 | 27.08 | -0.80 | -2.87% | 26.91 | 27.67 | 292700 | 79540 | 6.74% |
| 2026-01-06 | 26.56 | 27.88 | 1.21 | 4.54% | 26.45 | 27.99 | 422617 | 115537 | 9.73% |
| 2026-01-05 | 27.73 | 26.67 | -1.06 | -3.82% | 26.11 | 27.75 | 366729 | 97538 | 8.45% |
| 2025-12-31 | 26.93 | 27.73 | 0.78 | 2.89% | 26.65 | 28.10 | 438620 | 120781 | 10.10% |
| 2025-12-30 | 27.30 | 26.95 | -0.12 | -0.44% | 26.78 | 27.99 | 527824 | 144794 | 12.16% |
| 2025-12-29 | 25.93 | 27.07 | 1.14 | 4.40% | 25.54 | 27.39 | 465065 | 124006 | 10.71% |
| 2025-12-26 | 25.81 | 25.93 | -0.16 | -0.61% | 25.78 | 26.30 | 196266 | 51022 | 4.52% |
| 2025-12-25 | 25.96 | 26.09 | 0.64 | 2.51% | 25.58 | 26.45 | 295473 | 76891 | 6.81% |
| 2025-12-24 | 24.31 | 25.45 | 0.98 | 4.00% | 24.31 | 25.74 | 233547 | 59225 | 5.38% |
| 2025-12-23 | 25.10 | 24.47 | -0.81 | -3.20% | 24.39 | 25.18 | 140099 | 34502 | 3.23% |
| 2025-12-22 | 24.91 | 25.28 | 0.47 | 1.89% | 24.86 | 25.76 | 173496 | 44050 | 4.00% |
| 2025-12-19 | 24.69 | 24.81 | 0.12 | 0.49% | 24.58 | 25.17 | 113040 | 28146 | 2.60% |
| 2025-12-18 | 24.72 | 24.69 | -0.17 | -0.68% | 24.63 | 25.08 | 99112 | 24682 | 2.28% |
| 2025-12-17 | 24.50 | 24.86 | 0.15 | 0.61% | 23.98 | 25.05 | 152580 | 37369 | 3.51% |
| 2025-12-16 | 23.96 | 24.71 | 0.67 | 2.79% | 23.57 | 25.14 | 187764 | 45932 | 4.32% |
| 2025-12-15 | 24.29 | 24.04 | -0.28 | -1.15% | 24.03 | 24.61 | 64370 | 15613 | 1.48% |
| 2025-12-12 | 24.23 | 24.32 | 0.11 | 0.45% | 24.16 | 24.53 | 62229 | 15154 | 1.43% |
| 2025-12-11 | 24.91 | 24.21 | -0.64 | -2.58% | 24.20 | 24.91 | 65182 | 15947 | 1.50% |
| 2025-12-10 | 24.50 | 24.85 | 0.20 | 0.81% | 24.36 | 24.95 | 67715 | 16698 | 1.56% |
| 2025-12-09 | 25.02 | 24.65 | -0.55 | -2.18% | 24.62 | 25.15 | 72056 | 17885 | 1.66% |
| 2025-12-08 | 24.75 | 25.20 | 0.45 | 1.82% | 24.68 | 25.40 | 132010 | 33282 | 3.04% |
| 2025-12-05 | 24.37 | 24.75 | 0.45 | 1.85% | 24.08 | 24.90 | 116045 | 28464 | 2.67% |
| 2025-12-04 | 24.30 | 24.30 | -0.06 | -0.25% | 24.03 | 24.56 | 66632 | 16147 | 1.53% |
| 2025-12-03 | 24.97 | 24.36 | -0.54 | -2.17% | 24.32 | 25.04 | 70926 | 17392 | 1.63% |
| 2025-12-02 | 25.33 | 24.90 | -0.45 | -1.78% | 24.89 | 25.36 | 61296 | 15332 | 1.41% |
| 2025-12-01 | 25.42 | 25.35 | -0.17 | -0.67% | 25.33 | 25.60 | 70543 | 17934 | 1.62% |
| 2025-11-28 | 25.38 | 25.52 | 0.09 | 0.35% | 25.23 | 25.63 | 57815 | 14687 | 1.33% |
| 2025-11-27 | 25.60 | 25.43 | -0.19 | -0.74% | 25.39 | 25.85 | 59746 | 15309 | 1.38% |
| 2025-11-26 | 25.68 | 25.62 | -0.15 | -0.58% | 25.55 | 26.10 | 76352 | 19730 | 1.76% |
| 2025-11-25 | 25.57 | 25.77 | 0.39 | 1.54% | 25.43 | 26.13 | 113563 | 29370 | 2.62% |
| 2025-11-24 | 24.45 | 25.38 | 1.12 | 4.62% | 24.20 | 25.72 | 146491 | 36813 | 3.37% |
| 2025-11-21 | 25.18 | 24.26 | -0.96 | -3.81% | 24.09 | 25.28 | 120019 | 29493 | 2.76% |
| 2025-11-20 | 25.68 | 25.22 | -0.30 | -1.18% | 25.20 | 25.82 | 65605 | 16684 | 1.51% |
| 2025-11-19 | 25.87 | 25.52 | -0.35 | -1.35% | 25.44 | 26.08 | 72967 | 18757 | 1.68% |
| 2025-11-18 | 25.82 | 25.87 | -0.08 | -0.31% | 25.62 | 26.08 | 77684 | 20026 | 1.79% |
| 2025-11-17 | 25.79 | 25.95 | 0.15 | 0.58% | 25.79 | 26.09 | 57642 | 14949 | 1.33% |
| 2025-11-14 | 26.02 | 25.80 | -0.49 | -1.86% | 25.80 | 26.26 | 62369 | 16258 | 1.44% |
| 2025-11-13 | 25.97 | 26.29 | 0.40 | 1.54% | 25.78 | 26.35 | 75241 | 19705 | 1.73% |
| 2025-11-12 | 26.34 | 25.89 | -0.49 | -1.86% | 25.85 | 26.49 | 104321 | 27227 | 2.40% |
| 2025-11-11 | 26.75 | 26.38 | -0.39 | -1.46% | 26.32 | 26.80 | 71507 | 18960 | 1.65% |
| 2025-11-10 | 26.69 | 26.77 | 0.21 | 0.79% | 26.48 | 26.87 | 63762 | 16976 | 1.47% |
| 2025-11-07 | 26.93 | 26.56 | -0.37 | -1.37% | 26.56 | 26.94 | 80424 | 21499 | 1.85% |
| 2025-11-06 | 27.08 | 26.93 | -0.09 | -0.33% | 26.80 | 27.16 | 75640 | 20400 | 1.74% |
| 2025-11-05 | 26.90 | 27.02 | -0.31 | -1.13% | 26.58 | 27.22 | 97558 | 26277 | 2.25% |
| 2025-11-04 | 27.87 | 27.33 | -0.62 | -2.22% | 27.11 | 27.95 | 118214 | 32443 | 2.72% |
| 2025-11-03 | 27.66 | 27.95 | 0.22 | 0.79% | 27.46 | 28.00 | 135736 | 37760 | 3.13% |
| 2025-10-31 | 27.49 | 27.73 | 0.23 | 0.84% | 27.36 | 27.97 | 137391 | 38118 | 3.16% |
| 2025-10-30 | 27.96 | 27.50 | -0.43 | -1.54% | 27.32 | 27.96 | 133919 | 36901 | 3.08% |
| 2025-10-29 | 27.80 | 27.93 | 0.14 | 0.50% | 27.41 | 28.01 | 154481 | 42852 | 3.56% |
| 2025-10-28 | 27.78 | 27.79 | 0.41 | 1.50% | 27.50 | 28.25 | 228726 | 63869 | 5.27% |
| 2025-10-27 | 26.81 | 27.38 | 0.63 | 2.36% | 26.79 | 27.57 | 123521 | 33730 | 2.85% |