| 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 | 27.50 | 28.94 | 1.71 | 6.28% | 27.06 | 29.00 | 97563 | 27574 | 4.61% |
| 2026-02-02 | 27.52 | 27.23 | -0.32 | -1.16% | 27.20 | 28.15 | 66091 | 18281 | 3.12% |
| 2026-01-30 | 27.32 | 27.55 | -0.11 | -0.40% | 26.73 | 27.85 | 65567 | 17962 | 3.10% |
| 2026-01-29 | 28.09 | 27.66 | -0.76 | -2.67% | 27.34 | 28.31 | 79058 | 21959 | 3.73% |
| 2026-01-28 | 27.89 | 28.42 | 0.91 | 3.31% | 27.70 | 29.55 | 134427 | 38765 | 6.35% |
| 2026-01-27 | 27.99 | 27.51 | -0.68 | -2.41% | 26.59 | 28.06 | 64622 | 17711 | 3.05% |
| 2026-01-26 | 28.14 | 28.19 | 0.05 | 0.18% | 27.66 | 28.97 | 89972 | 25483 | 4.25% |
| 2026-01-23 | 26.98 | 28.14 | 1.17 | 4.34% | 26.63 | 28.27 | 102330 | 28330 | 4.83% |
| 2026-01-22 | 27.25 | 26.97 | -0.26 | -0.95% | 26.90 | 27.50 | 46557 | 12616 | 2.20% |
| 2026-01-21 | 27.17 | 27.23 | -0.14 | -0.51% | 26.96 | 27.53 | 62275 | 16983 | 2.94% |
| 2026-01-20 | 27.91 | 27.37 | -0.53 | -1.90% | 27.28 | 28.20 | 78714 | 21732 | 3.72% |
| 2026-01-19 | 27.02 | 27.90 | 0.72 | 2.65% | 26.85 | 28.63 | 115247 | 32286 | 5.44% |
| 2026-01-16 | 27.31 | 27.18 | 0.81 | 3.07% | 26.80 | 27.70 | 124099 | 33785 | 5.86% |
| 2026-01-15 | 25.96 | 26.37 | 0.21 | 0.80% | 25.88 | 26.89 | 66989 | 17651 | 3.16% |
| 2026-01-14 | 26.60 | 26.16 | -0.38 | -1.43% | 25.60 | 27.76 | 112803 | 29798 | 5.33% |
| 2026-01-13 | 26.90 | 26.54 | -0.50 | -1.85% | 26.25 | 27.08 | 99598 | 26549 | 4.70% |
| 2026-01-12 | 26.42 | 27.04 | 0.97 | 3.72% | 25.91 | 27.29 | 128839 | 34346 | 6.08% |
| 2026-01-09 | 25.55 | 26.07 | 0.52 | 2.04% | 25.50 | 26.59 | 128924 | 33850 | 6.09% |
| 2026-01-08 | 24.75 | 25.55 | 0.72 | 2.90% | 24.60 | 25.85 | 120909 | 30793 | 5.71% |
| 2026-01-07 | 24.71 | 24.83 | -0.01 | -0.04% | 24.58 | 25.08 | 73837 | 18332 | 3.49% |
| 2026-01-06 | 24.10 | 24.84 | 0.86 | 3.59% | 24.00 | 24.99 | 114899 | 28274 | 5.42% |
| 2026-01-05 | 23.28 | 23.98 | 0.90 | 3.90% | 23.09 | 24.23 | 74251 | 17612 | 3.51% |
| 2025-12-31 | 23.07 | 23.08 | 0.04 | 0.17% | 22.81 | 23.26 | 32525 | 7488 | 1.54% |
| 2025-12-30 | 23.20 | 23.04 | -0.16 | -0.69% | 23.00 | 23.27 | 24749 | 5720 | 1.17% |
| 2025-12-29 | 23.31 | 23.20 | -0.19 | -0.81% | 23.06 | 23.55 | 36696 | 8532 | 1.73% |
| 2025-12-26 | 23.23 | 23.39 | 0.23 | 0.99% | 23.06 | 23.57 | 45788 | 10673 | 2.16% |
| 2025-12-25 | 23.13 | 23.16 | 0.07 | 0.30% | 22.93 | 23.17 | 30358 | 7002 | 1.43% |
| 2025-12-24 | 22.51 | 23.09 | 0.47 | 2.08% | 22.51 | 23.10 | 53445 | 12283 | 2.52% |
| 2025-12-23 | 22.74 | 22.62 | -0.11 | -0.48% | 22.52 | 22.80 | 30086 | 6812 | 1.42% |
| 2025-12-22 | 22.63 | 22.73 | 0.11 | 0.49% | 22.51 | 22.80 | 36719 | 8326 | 1.73% |
| 2025-12-19 | 22.92 | 22.62 | -0.08 | -0.35% | 22.45 | 22.93 | 56704 | 12869 | 2.68% |
| 2025-12-18 | 22.54 | 22.70 | 0.10 | 0.44% | 22.28 | 22.92 | 43848 | 9936 | 2.07% |
| 2025-12-17 | 22.37 | 22.60 | 0.11 | 0.49% | 21.92 | 22.60 | 45992 | 10238 | 2.17% |
| 2025-12-16 | 22.78 | 22.49 | -0.38 | -1.66% | 22.27 | 22.85 | 35052 | 7865 | 1.65% |
| 2025-12-15 | 22.99 | 22.87 | -0.26 | -1.12% | 22.81 | 23.20 | 37076 | 8520 | 1.75% |
| 2025-12-12 | 22.54 | 23.13 | 0.59 | 2.62% | 22.53 | 23.29 | 55282 | 12733 | 2.61% |
| 2025-12-11 | 22.70 | 22.54 | -0.13 | -0.57% | 22.53 | 23.04 | 34067 | 7765 | 1.61% |
| 2025-12-10 | 22.80 | 22.67 | -0.11 | -0.48% | 22.47 | 22.80 | 25613 | 5792 | 1.21% |
| 2025-12-09 | 22.98 | 22.78 | -0.29 | -1.26% | 22.76 | 23.11 | 29064 | 6654 | 1.37% |
| 2025-12-08 | 22.88 | 23.07 | 0.24 | 1.05% | 22.73 | 23.21 | 44729 | 10291 | 2.11% |
| 2025-12-05 | 22.55 | 22.83 | 0.28 | 1.24% | 22.42 | 22.89 | 23507 | 5348 | 1.11% |
| 2025-12-04 | 22.53 | 22.55 | -0.05 | -0.22% | 22.32 | 22.68 | 18397 | 4140 | 0.87% |
| 2025-12-03 | 22.86 | 22.60 | -0.18 | -0.79% | 22.54 | 22.89 | 21652 | 4905 | 1.02% |
| 2025-12-02 | 22.95 | 22.78 | -0.13 | -0.57% | 22.64 | 22.95 | 25434 | 5790 | 1.20% |
| 2025-12-01 | 23.03 | 22.91 | -0.09 | -0.39% | 22.85 | 23.22 | 33924 | 7787 | 1.60% |
| 2025-11-28 | 22.79 | 23.00 | 0.11 | 0.48% | 22.70 | 23.03 | 29158 | 6679 | 1.38% |
| 2025-11-27 | 22.41 | 22.89 | 0.61 | 2.74% | 22.32 | 23.29 | 67804 | 15603 | 3.20% |
| 2025-11-26 | 22.52 | 22.28 | -0.25 | -1.11% | 22.23 | 22.74 | 38793 | 8716 | 1.83% |
| 2025-11-25 | 22.72 | 22.53 | -0.05 | -0.22% | 22.46 | 22.98 | 43053 | 9781 | 2.03% |
| 2025-11-24 | 22.45 | 22.58 | 0.31 | 1.39% | 22.22 | 22.70 | 38018 | 8547 | 1.79% |
| 2025-11-21 | 23.17 | 22.27 | -1.19 | -5.07% | 22.10 | 23.28 | 73571 | 16609 | 3.47% |
| 2025-11-20 | 23.86 | 23.46 | -0.26 | -1.10% | 23.34 | 24.04 | 46146 | 10957 | 2.18% |
| 2025-11-19 | 24.13 | 23.72 | -0.41 | -1.70% | 23.68 | 24.29 | 40125 | 9585 | 1.89% |
| 2025-11-18 | 24.43 | 24.13 | -0.45 | -1.83% | 23.88 | 24.54 | 51771 | 12504 | 2.44% |
| 2025-11-17 | 25.10 | 24.58 | -0.65 | -2.58% | 24.39 | 25.21 | 66744 | 16465 | 3.15% |
| 2025-11-14 | 25.72 | 25.23 | -0.71 | -2.74% | 25.22 | 25.82 | 63810 | 16250 | 3.01% |
| 2025-11-13 | 25.34 | 25.94 | 0.53 | 2.09% | 25.10 | 26.53 | 90041 | 23247 | 4.25% |
| 2025-11-12 | 26.69 | 25.41 | -1.30 | -4.87% | 25.00 | 26.71 | 128089 | 32750 | 6.05% |
| 2025-11-11 | 27.11 | 26.71 | 0.18 | 0.68% | 26.60 | 27.99 | 142901 | 38748 | 6.75% |
| 2025-11-10 | 26.78 | 26.53 | 0.19 | 0.72% | 26.14 | 26.81 | 93723 | 24794 | 4.42% |
| 2025-11-07 | 26.35 | 26.34 | -0.27 | -1.01% | 26.32 | 26.99 | 84505 | 22410 | 3.99% |
| 2025-11-06 | 27.00 | 26.61 | -0.08 | -0.30% | 26.37 | 27.30 | 121956 | 32496 | 5.76% |
| 2025-11-05 | 24.97 | 26.69 | 1.37 | 5.41% | 24.90 | 27.03 | 172925 | 45378 | 8.16% |
| 2025-11-04 | 25.48 | 25.32 | -0.18 | -0.71% | 25.13 | 25.97 | 56265 | 14329 | 2.66% |
| 2025-11-03 | 25.25 | 25.50 | 0.27 | 1.07% | 25.18 | 25.66 | 63280 | 16084 | 2.99% |
| 2025-10-31 | 25.29 | 25.23 | -0.07 | -0.28% | 25.10 | 25.58 | 61081 | 15446 | 2.88% |
| 2025-10-30 | 25.69 | 25.30 | -0.44 | -1.71% | 25.26 | 26.11 | 79871 | 20440 | 3.77% |
| 2025-10-29 | 24.26 | 25.74 | 1.48 | 6.10% | 24.18 | 26.28 | 168429 | 43076 | 7.95% |
| 2025-10-28 | 24.26 | 24.26 | 0.00 | 0.00% | 23.96 | 24.54 | 59411 | 14383 | 2.80% |
| 2025-10-27 | 23.94 | 24.26 | 0.53 | 2.23% | 23.60 | 24.39 | 79141 | 19059 | 3.74% |