| 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 | 28.98 | 29.24 | 1.10 | 3.91% | 28.54 | 29.52 | 179267 | 52201 | 5.85% |
| 2026-02-02 | 28.60 | 28.14 | -1.16 | -3.96% | 28.14 | 29.57 | 162844 | 46900 | 5.32% |
| 2026-01-30 | 30.28 | 29.30 | -1.05 | -3.46% | 28.89 | 30.52 | 206675 | 60842 | 6.75% |
| 2026-01-29 | 28.64 | 30.35 | 1.55 | 5.38% | 28.28 | 31.62 | 358055 | 108772 | 11.69% |
| 2026-01-28 | 29.21 | 28.80 | -0.68 | -2.31% | 28.60 | 29.47 | 152888 | 44157 | 4.99% |
| 2026-01-27 | 29.30 | 29.48 | 0.17 | 0.58% | 28.71 | 29.80 | 180708 | 52695 | 5.90% |
| 2026-01-26 | 30.17 | 29.31 | -1.18 | -3.87% | 28.90 | 30.57 | 257738 | 76165 | 8.41% |
| 2026-01-23 | 29.80 | 30.49 | 0.69 | 2.32% | 29.55 | 31.35 | 411782 | 125250 | 13.44% |
| 2026-01-22 | 30.24 | 29.80 | 0.01 | 0.03% | 29.00 | 30.63 | 482074 | 143704 | 15.74% |
| 2026-01-21 | 28.13 | 29.79 | 2.32 | 8.45% | 28.13 | 32.96 | 752025 | 232670 | 24.55% |
| 2026-01-20 | 27.93 | 27.47 | -0.30 | -1.08% | 27.21 | 28.08 | 127635 | 35141 | 4.17% |
| 2026-01-19 | 27.96 | 27.77 | -0.72 | -2.53% | 27.57 | 28.46 | 180520 | 50282 | 5.89% |
| 2026-01-16 | 29.35 | 28.49 | -1.39 | -4.65% | 28.12 | 29.80 | 276615 | 79556 | 9.03% |
| 2026-01-15 | 31.01 | 29.88 | -2.78 | -8.51% | 29.58 | 31.58 | 426392 | 129079 | 13.92% |
| 2026-01-14 | 28.58 | 32.66 | 4.15 | 14.56% | 28.58 | 33.46 | 653368 | 205178 | 21.33% |
| 2026-01-13 | 29.60 | 28.51 | -0.74 | -2.53% | 28.22 | 29.70 | 287762 | 83227 | 9.39% |
| 2026-01-12 | 27.56 | 29.25 | 2.25 | 8.33% | 27.56 | 29.60 | 341599 | 97742 | 11.15% |
| 2026-01-09 | 26.03 | 27.00 | 0.97 | 3.73% | 25.92 | 27.12 | 197068 | 52485 | 6.43% |
| 2026-01-08 | 25.26 | 26.03 | 0.62 | 2.44% | 25.26 | 26.30 | 143574 | 37279 | 4.69% |
| 2026-01-07 | 25.78 | 25.41 | -0.44 | -1.70% | 25.34 | 25.79 | 98517 | 25116 | 3.22% |
| 2026-01-06 | 25.72 | 25.85 | 0.13 | 0.51% | 25.42 | 25.95 | 116156 | 29818 | 3.79% |
| 2026-01-05 | 25.07 | 25.72 | 0.60 | 2.39% | 24.87 | 25.77 | 117427 | 29862 | 3.83% |
| 2025-12-31 | 24.83 | 25.12 | 0.31 | 1.25% | 24.74 | 25.34 | 75611 | 18945 | 2.47% |
| 2025-12-30 | 25.16 | 24.81 | -0.28 | -1.12% | 24.80 | 25.24 | 66750 | 16655 | 2.18% |
| 2025-12-29 | 25.02 | 25.09 | -0.07 | -0.28% | 24.78 | 25.35 | 107340 | 26951 | 3.50% |
| 2025-12-26 | 24.36 | 25.16 | 0.91 | 3.75% | 24.35 | 26.09 | 196612 | 50235 | 6.42% |
| 2025-12-25 | 23.82 | 24.25 | 0.39 | 1.63% | 23.80 | 24.37 | 64007 | 15440 | 2.09% |
| 2025-12-24 | 23.60 | 23.86 | 0.24 | 1.02% | 23.50 | 23.95 | 31388 | 7465 | 1.02% |
| 2025-12-23 | 24.05 | 23.62 | -0.40 | -1.67% | 23.50 | 24.05 | 49266 | 11713 | 1.61% |
| 2025-12-22 | 24.05 | 24.02 | 0.03 | 0.13% | 23.92 | 24.26 | 42108 | 10153 | 1.37% |
| 2025-12-19 | 23.95 | 23.99 | 0.09 | 0.38% | 23.91 | 24.20 | 35253 | 8484 | 1.15% |
| 2025-12-18 | 23.79 | 23.90 | -0.04 | -0.17% | 23.73 | 24.17 | 39465 | 9473 | 1.29% |
| 2025-12-17 | 23.73 | 23.94 | 0.20 | 0.84% | 23.31 | 24.08 | 58770 | 13896 | 1.92% |
| 2025-12-16 | 24.02 | 23.74 | -0.37 | -1.53% | 23.58 | 24.25 | 49287 | 11742 | 1.61% |
| 2025-12-15 | 24.56 | 24.11 | -0.59 | -2.39% | 23.97 | 24.80 | 52250 | 12648 | 1.71% |
| 2025-12-12 | 24.24 | 24.70 | 0.54 | 2.24% | 24.14 | 24.98 | 83622 | 20636 | 2.73% |
| 2025-12-11 | 24.57 | 24.16 | -0.37 | -1.51% | 24.12 | 24.77 | 41188 | 10045 | 1.34% |
| 2025-12-10 | 24.49 | 24.53 | 0.13 | 0.53% | 24.12 | 24.59 | 39157 | 9556 | 1.28% |
| 2025-12-09 | 24.53 | 24.40 | -0.21 | -0.85% | 24.36 | 24.75 | 38776 | 9519 | 1.27% |
| 2025-12-08 | 24.53 | 24.61 | 0.07 | 0.29% | 24.53 | 24.83 | 54116 | 13365 | 1.77% |
| 2025-12-05 | 24.11 | 24.54 | 0.47 | 1.95% | 23.81 | 24.57 | 56443 | 13692 | 1.84% |
| 2025-12-04 | 24.02 | 24.07 | 0.04 | 0.17% | 23.80 | 24.15 | 33518 | 8038 | 1.09% |
| 2025-12-03 | 24.43 | 24.03 | -0.40 | -1.64% | 23.91 | 24.55 | 48668 | 11730 | 1.59% |
| 2025-12-02 | 24.87 | 24.43 | -0.45 | -1.81% | 24.40 | 24.87 | 41621 | 10208 | 1.36% |
| 2025-12-01 | 24.75 | 24.88 | 0.05 | 0.20% | 24.57 | 24.97 | 45859 | 11386 | 1.50% |
| 2025-11-28 | 24.67 | 24.83 | 0.15 | 0.61% | 24.57 | 24.88 | 36336 | 8994 | 1.19% |
| 2025-11-27 | 24.54 | 24.68 | 0.04 | 0.16% | 24.53 | 24.96 | 43870 | 10872 | 1.43% |
| 2025-11-26 | 24.82 | 24.64 | -0.18 | -0.73% | 24.59 | 25.05 | 48034 | 11896 | 1.57% |
| 2025-11-25 | 24.79 | 24.82 | 0.08 | 0.32% | 24.66 | 25.18 | 64047 | 16000 | 2.09% |
| 2025-11-24 | 24.00 | 24.74 | 0.88 | 3.69% | 23.80 | 24.95 | 72942 | 17820 | 2.38% |
| 2025-11-21 | 24.51 | 23.86 | -0.88 | -3.56% | 23.86 | 24.82 | 73704 | 17890 | 2.41% |
| 2025-11-20 | 25.07 | 24.74 | -0.23 | -0.92% | 24.71 | 25.14 | 48325 | 12025 | 1.58% |
| 2025-11-19 | 25.41 | 24.97 | -0.37 | -1.46% | 24.90 | 25.49 | 58381 | 14658 | 1.91% |
| 2025-11-18 | 25.30 | 25.34 | -0.06 | -0.24% | 25.11 | 25.59 | 73614 | 18669 | 2.40% |
| 2025-11-17 | 25.26 | 25.40 | 0.17 | 0.67% | 24.94 | 25.56 | 64533 | 16300 | 2.11% |
| 2025-11-14 | 25.50 | 25.23 | -0.52 | -2.02% | 25.23 | 25.88 | 66233 | 16913 | 2.16% |
| 2025-11-13 | 25.48 | 25.75 | 0.30 | 1.18% | 25.27 | 25.76 | 54322 | 13885 | 1.77% |
| 2025-11-12 | 25.71 | 25.45 | -0.26 | -1.01% | 25.21 | 25.77 | 58424 | 14876 | 1.91% |
| 2025-11-11 | 26.18 | 25.71 | -0.46 | -1.76% | 25.60 | 26.35 | 80467 | 20779 | 2.63% |
| 2025-11-10 | 26.06 | 26.17 | 0.10 | 0.38% | 26.00 | 26.37 | 52889 | 13844 | 1.73% |
| 2025-11-07 | 26.36 | 26.07 | -0.37 | -1.40% | 25.92 | 26.36 | 82597 | 21520 | 2.70% |
| 2025-11-06 | 26.40 | 26.44 | 0.06 | 0.23% | 26.05 | 26.58 | 77224 | 20315 | 2.52% |
| 2025-11-05 | 26.31 | 26.38 | -0.32 | -1.20% | 26.02 | 26.60 | 98815 | 26009 | 3.23% |
| 2025-11-04 | 26.82 | 26.70 | -0.22 | -0.82% | 26.38 | 26.95 | 99358 | 26423 | 3.24% |
| 2025-11-03 | 27.28 | 26.92 | -0.31 | -1.14% | 26.75 | 27.38 | 141784 | 38168 | 4.63% |
| 2025-10-31 | 26.63 | 27.23 | 0.58 | 2.18% | 26.60 | 27.46 | 154656 | 41963 | 5.05% |
| 2025-10-30 | 26.52 | 26.65 | 0.01 | 0.04% | 26.41 | 27.50 | 181677 | 49119 | 5.93% |
| 2025-10-29 | 26.15 | 26.64 | 0.44 | 1.68% | 26.08 | 26.65 | 124088 | 32794 | 4.05% |
| 2025-10-28 | 25.97 | 26.20 | 0.16 | 0.61% | 25.80 | 26.54 | 119815 | 31477 | 3.91% |
| 2025-10-27 | 25.97 | 26.04 | 0.19 | 0.74% | 25.77 | 26.16 | 89152 | 23175 | 2.91% |