| 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 | 26.85 | 25.38 | -2.03 | -7.41% | 24.85 | 27.15 | 1532230 | 392853 | 15.71% |
| 2026-02-03 | 26.15 | 27.41 | 1.71 | 6.65% | 25.96 | 27.60 | 1484392 | 399124 | 15.22% |
| 2026-02-02 | 26.75 | 25.70 | -0.79 | -2.98% | 25.69 | 27.21 | 1179970 | 312089 | 12.10% |
| 2026-01-30 | 27.36 | 26.49 | -0.88 | -3.22% | 26.30 | 27.77 | 1337873 | 357827 | 13.72% |
| 2026-01-29 | 26.09 | 27.37 | 0.82 | 3.09% | 25.87 | 29.08 | 2211138 | 616203 | 22.68% |
| 2026-01-28 | 26.60 | 26.55 | -0.01 | -0.04% | 26.35 | 28.06 | 1628850 | 443017 | 16.70% |
| 2026-01-27 | 26.17 | 26.56 | 0.38 | 1.45% | 25.28 | 26.76 | 1140458 | 296147 | 11.70% |
| 2026-01-26 | 27.50 | 26.18 | -0.89 | -3.29% | 25.74 | 27.95 | 1310542 | 346892 | 13.44% |
| 2026-01-23 | 26.42 | 27.07 | 0.92 | 3.52% | 26.06 | 27.51 | 1478006 | 398381 | 15.16% |
| 2026-01-22 | 26.26 | 26.15 | -0.28 | -1.06% | 25.90 | 27.06 | 993481 | 262664 | 10.19% |
| 2026-01-21 | 25.92 | 26.43 | 0.12 | 0.46% | 25.73 | 27.41 | 1112038 | 295361 | 11.40% |
| 2026-01-20 | 27.71 | 26.31 | -0.60 | -2.23% | 25.90 | 28.26 | 1432077 | 384171 | 14.69% |
| 2026-01-19 | 26.92 | 26.91 | -0.01 | -0.04% | 26.58 | 27.60 | 1344135 | 363719 | 13.78% |
| 2026-01-16 | 28.01 | 26.92 | -3.73 | -12.17% | 26.91 | 30.15 | 2397810 | 675040 | 24.59% |
| 2026-01-15 | 29.50 | 30.65 | 0.42 | 1.39% | 28.90 | 31.49 | 2374134 | 717972 | 24.35% |
| 2026-01-14 | 29.00 | 30.23 | 0.68 | 2.30% | 29.00 | 33.56 | 3097650 | 962839 | 31.77% |
| 2026-01-13 | 31.74 | 29.55 | 0.16 | 0.54% | 29.35 | 33.70 | 3322116 | 1022062 | 34.07% |
| 2026-01-12 | 25.39 | 29.39 | 4.90 | 20.01% | 24.87 | 29.39 | 2702370 | 738778 | 27.71% |
| 2026-01-09 | 22.86 | 24.49 | 1.82 | 8.03% | 22.50 | 24.64 | 2727977 | 643210 | 27.98% |
| 2026-01-08 | 20.82 | 22.67 | 2.67 | 13.35% | 20.25 | 24.00 | 3000822 | 668343 | 30.78% |
| 2026-01-07 | 20.39 | 20.00 | -0.60 | -2.91% | 19.90 | 20.86 | 1021322 | 207046 | 10.47% |
| 2026-01-06 | 20.20 | 20.60 | 0.16 | 0.78% | 19.96 | 20.98 | 1558665 | 316756 | 15.99% |
| 2026-01-05 | 19.22 | 20.44 | 1.52 | 8.03% | 19.03 | 20.55 | 2138367 | 427572 | 21.93% |
| 2025-12-31 | 17.86 | 18.92 | 1.28 | 7.26% | 17.68 | 19.61 | 1773237 | 334577 | 18.19% |
| 2025-12-30 | 17.92 | 17.64 | 0.55 | 3.22% | 17.60 | 18.20 | 1027697 | 184153 | 10.54% |
| 2025-12-29 | 17.25 | 17.09 | -0.14 | -0.81% | 17.05 | 17.40 | 443846 | 76344 | 4.55% |
| 2025-12-26 | 17.12 | 17.23 | 0.06 | 0.35% | 17.08 | 17.44 | 441468 | 76181 | 4.53% |
| 2025-12-25 | 17.16 | 17.17 | 0.01 | 0.06% | 17.05 | 17.28 | 354264 | 60771 | 3.63% |
| 2025-12-24 | 16.93 | 17.16 | 0.18 | 1.06% | 16.83 | 17.19 | 380913 | 65018 | 3.91% |
| 2025-12-23 | 17.07 | 16.98 | -0.10 | -0.59% | 16.84 | 17.15 | 346743 | 58815 | 3.56% |
| 2025-12-22 | 17.19 | 17.08 | -0.03 | -0.18% | 16.99 | 17.31 | 457619 | 78330 | 4.69% |
| 2025-12-19 | 17.59 | 17.11 | -0.42 | -2.40% | 17.08 | 17.69 | 511977 | 88654 | 5.25% |
| 2025-12-18 | 17.66 | 17.53 | -0.42 | -2.34% | 17.51 | 18.06 | 618695 | 109778 | 6.35% |
| 2025-12-17 | 16.87 | 17.95 | 1.00 | 5.90% | 16.65 | 18.20 | 840123 | 146257 | 8.62% |
| 2025-12-16 | 17.70 | 16.95 | -0.82 | -4.61% | 16.85 | 17.70 | 581533 | 99386 | 5.96% |
| 2025-12-15 | 18.29 | 17.77 | -0.73 | -3.95% | 17.66 | 18.30 | 573676 | 102661 | 5.88% |
| 2025-12-12 | 18.50 | 18.50 | -0.06 | -0.32% | 18.00 | 18.70 | 709961 | 130761 | 7.28% |
| 2025-12-11 | 18.11 | 18.56 | 0.37 | 2.03% | 17.88 | 19.16 | 1103301 | 205702 | 11.32% |
| 2025-12-10 | 18.12 | 18.19 | -0.10 | -0.55% | 17.85 | 18.29 | 418329 | 75467 | 4.29% |
| 2025-12-09 | 18.70 | 18.29 | -0.67 | -3.53% | 18.21 | 18.81 | 683527 | 126495 | 7.01% |
| 2025-12-08 | 17.80 | 18.96 | 1.15 | 6.46% | 17.65 | 19.25 | 1158366 | 213756 | 11.88% |
| 2025-12-05 | 17.97 | 17.81 | -0.15 | -0.84% | 17.52 | 17.99 | 500117 | 89004 | 5.13% |
| 2025-12-04 | 18.08 | 17.96 | -0.33 | -1.80% | 17.73 | 18.40 | 612616 | 109951 | 6.28% |
| 2025-12-03 | 18.80 | 18.29 | -0.70 | -3.69% | 18.24 | 19.08 | 852838 | 158189 | 8.75% |
| 2025-12-02 | 19.71 | 18.99 | -0.81 | -4.09% | 18.92 | 19.74 | 1181322 | 227103 | 12.12% |
| 2025-12-01 | 18.90 | 19.80 | 0.84 | 4.43% | 18.70 | 20.20 | 1745500 | 342384 | 17.90% |
| 2025-11-28 | 19.00 | 18.96 | 0.00 | 0.00% | 18.58 | 19.48 | 1182326 | 224437 | 12.13% |
| 2025-11-27 | 18.35 | 18.96 | 0.53 | 2.88% | 18.07 | 19.28 | 1371890 | 256887 | 14.07% |
| 2025-11-26 | 18.37 | 18.43 | -0.15 | -0.81% | 18.32 | 18.99 | 777913 | 144586 | 7.98% |
| 2025-11-25 | 18.04 | 18.58 | 0.53 | 2.94% | 17.90 | 19.30 | 1378965 | 257755 | 14.14% |
| 2025-11-24 | 16.81 | 18.05 | 1.42 | 8.54% | 16.47 | 18.30 | 1003871 | 176748 | 10.30% |
| 2025-11-21 | 16.82 | 16.63 | -0.43 | -2.52% | 16.49 | 17.23 | 372621 | 62579 | 3.82% |
| 2025-11-20 | 17.59 | 17.06 | -0.31 | -1.78% | 17.01 | 17.59 | 304472 | 52292 | 3.12% |
| 2025-11-19 | 17.46 | 17.37 | -0.26 | -1.47% | 17.21 | 17.66 | 375357 | 65372 | 3.85% |
| 2025-11-18 | 17.08 | 17.63 | 0.41 | 2.38% | 16.99 | 17.91 | 695058 | 121837 | 7.13% |
| 2025-11-17 | 16.55 | 17.22 | 0.72 | 4.36% | 16.51 | 17.68 | 544593 | 93274 | 5.59% |
| 2025-11-14 | 16.90 | 16.50 | -0.61 | -3.57% | 16.50 | 16.92 | 290082 | 48471 | 2.97% |
| 2025-11-13 | 16.76 | 17.11 | 0.40 | 2.39% | 16.63 | 17.20 | 277294 | 46955 | 2.84% |
| 2025-11-12 | 16.90 | 16.71 | -0.25 | -1.47% | 16.50 | 16.99 | 282345 | 47148 | 2.90% |
| 2025-11-11 | 17.32 | 16.96 | -0.38 | -2.19% | 16.93 | 17.42 | 298664 | 51067 | 3.06% |
| 2025-11-10 | 17.60 | 17.34 | -0.06 | -0.34% | 17.15 | 17.82 | 299999 | 52304 | 3.08% |
| 2025-11-07 | 17.70 | 17.40 | -0.56 | -3.12% | 17.35 | 17.78 | 348251 | 60965 | 3.57% |
| 2025-11-06 | 17.94 | 17.96 | 0.02 | 0.11% | 17.50 | 17.99 | 373773 | 66376 | 3.83% |
| 2025-11-05 | 17.87 | 17.94 | -0.33 | -1.81% | 17.61 | 18.10 | 402253 | 71835 | 4.13% |
| 2025-11-04 | 18.07 | 18.27 | -0.09 | -0.49% | 17.91 | 18.33 | 423502 | 76966 | 4.34% |
| 2025-11-03 | 18.16 | 18.36 | 0.26 | 1.44% | 18.01 | 18.63 | 698179 | 128187 | 7.16% |
| 2025-10-31 | 17.21 | 18.10 | 0.90 | 5.23% | 17.18 | 18.25 | 800341 | 143507 | 8.21% |
| 2025-10-30 | 17.36 | 17.20 | -0.24 | -1.38% | 17.20 | 17.64 | 324925 | 56548 | 3.33% |
| 2025-10-29 | 17.27 | 17.44 | -0.01 | -0.06% | 17.17 | 17.45 | 304307 | 52555 | 3.12% |
| 2025-10-28 | 17.20 | 17.45 | 0.26 | 1.51% | 17.06 | 17.98 | 542971 | 95577 | 5.54% |
| 2025-10-27 | 17.05 | 17.19 | 0.51 | 3.06% | 16.92 | 17.37 | 436483 | 75025 | 4.46% |