| 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 | 27.64 | 27.76 | 0.28 | 1.02% | 27.15 | 27.84 | 60663 | 16680 | 1.25% |
| 2026-02-02 | 28.45 | 27.48 | -1.02 | -3.58% | 27.46 | 28.67 | 63089 | 17647 | 1.30% |
| 2026-01-30 | 29.00 | 28.50 | -0.59 | -2.03% | 28.41 | 29.30 | 54331 | 15595 | 1.12% |
| 2026-01-29 | 28.98 | 29.09 | 0.08 | 0.28% | 28.71 | 29.48 | 49067 | 14289 | 1.01% |
| 2026-01-28 | 29.36 | 29.01 | -0.39 | -1.33% | 29.00 | 29.58 | 39711 | 11576 | 0.82% |
| 2026-01-27 | 29.99 | 29.40 | -0.60 | -2.00% | 28.81 | 29.99 | 52762 | 15445 | 1.09% |
| 2026-01-26 | 30.25 | 30.00 | -0.08 | -0.27% | 29.21 | 30.29 | 76940 | 22864 | 1.59% |
| 2026-01-23 | 29.97 | 30.08 | 0.26 | 0.87% | 29.83 | 30.26 | 57921 | 17392 | 1.20% |
| 2026-01-22 | 30.55 | 29.82 | -0.70 | -2.29% | 29.69 | 30.72 | 65147 | 19609 | 1.35% |
| 2026-01-21 | 30.37 | 30.52 | -0.06 | -0.20% | 30.30 | 30.80 | 46450 | 14190 | 0.96% |
| 2026-01-20 | 30.61 | 30.58 | 0.10 | 0.33% | 30.23 | 30.96 | 43665 | 13310 | 0.90% |
| 2026-01-19 | 30.50 | 30.58 | 0.03 | 0.10% | 30.40 | 31.30 | 52481 | 16171 | 1.08% |
| 2026-01-16 | 31.00 | 30.55 | -0.34 | -1.10% | 30.41 | 31.15 | 47700 | 14616 | 0.99% |
| 2026-01-15 | 30.89 | 30.89 | -0.18 | -0.58% | 30.63 | 31.24 | 56114 | 17329 | 1.16% |
| 2026-01-14 | 31.60 | 31.07 | -0.19 | -0.61% | 30.65 | 31.93 | 109653 | 34475 | 2.27% |
| 2026-01-13 | 31.10 | 31.26 | 0.41 | 1.33% | 31.03 | 32.11 | 98055 | 30902 | 2.03% |
| 2026-01-12 | 31.33 | 30.85 | -0.35 | -1.12% | 30.50 | 31.55 | 83626 | 25761 | 1.73% |
| 2026-01-09 | 30.53 | 31.20 | 0.74 | 2.43% | 30.45 | 31.24 | 70728 | 21882 | 1.46% |
| 2026-01-08 | 30.54 | 30.46 | -0.12 | -0.39% | 30.31 | 30.83 | 50485 | 15408 | 1.04% |
| 2026-01-07 | 30.28 | 30.58 | 0.28 | 0.92% | 30.08 | 30.89 | 65146 | 19937 | 1.35% |
| 2026-01-06 | 30.21 | 30.30 | 0.21 | 0.70% | 29.93 | 30.84 | 79414 | 24070 | 1.64% |
| 2026-01-05 | 28.52 | 30.09 | 1.74 | 6.14% | 28.42 | 30.30 | 129445 | 38548 | 2.67% |
| 2025-12-31 | 28.19 | 28.35 | 0.15 | 0.53% | 28.11 | 28.64 | 44704 | 12711 | 0.92% |
| 2025-12-30 | 28.23 | 28.20 | -0.03 | -0.11% | 28.11 | 28.55 | 46189 | 13051 | 0.95% |
| 2025-12-29 | 29.23 | 28.23 | -1.00 | -3.42% | 28.18 | 29.27 | 81383 | 23170 | 1.68% |
| 2025-12-26 | 29.70 | 29.23 | -0.45 | -1.52% | 29.06 | 29.72 | 44515 | 13068 | 0.92% |
| 2025-12-25 | 29.48 | 29.68 | 0.21 | 0.71% | 29.18 | 29.80 | 35267 | 10410 | 0.73% |
| 2025-12-24 | 29.26 | 29.47 | 0.07 | 0.24% | 29.15 | 29.72 | 55924 | 16499 | 1.16% |
| 2025-12-23 | 29.19 | 29.40 | 0.20 | 0.68% | 28.64 | 29.46 | 56080 | 16311 | 1.16% |
| 2025-12-22 | 29.24 | 29.20 | 0.09 | 0.31% | 28.98 | 29.62 | 45719 | 13389 | 0.94% |
| 2025-12-19 | 28.79 | 29.11 | 0.32 | 1.11% | 28.79 | 29.59 | 34536 | 10087 | 0.71% |
| 2025-12-18 | 28.92 | 28.79 | -0.23 | -0.79% | 28.72 | 29.23 | 30974 | 8971 | 0.64% |
| 2025-12-17 | 28.88 | 29.02 | 0.14 | 0.48% | 28.42 | 29.18 | 41209 | 11867 | 0.85% |
| 2025-12-16 | 29.55 | 28.88 | -0.73 | -2.47% | 28.71 | 29.61 | 46105 | 13344 | 0.95% |
| 2025-12-15 | 29.70 | 29.61 | -0.38 | -1.27% | 29.07 | 30.42 | 46853 | 13965 | 0.97% |
| 2025-12-12 | 29.81 | 29.99 | 0.28 | 0.94% | 29.66 | 30.05 | 59914 | 17903 | 1.24% |
| 2025-12-11 | 30.25 | 29.71 | -0.40 | -1.33% | 29.65 | 30.45 | 47507 | 14209 | 0.98% |
| 2025-12-10 | 30.09 | 30.11 | 0.03 | 0.10% | 29.88 | 30.35 | 27491 | 8284 | 0.57% |
| 2025-12-09 | 30.36 | 30.08 | -0.28 | -0.92% | 30.01 | 30.58 | 26623 | 8069 | 0.55% |
| 2025-12-08 | 30.41 | 30.36 | 0.02 | 0.07% | 30.07 | 30.87 | 38682 | 11763 | 0.80% |
| 2025-12-05 | 30.81 | 30.34 | -0.46 | -1.49% | 29.59 | 30.81 | 67883 | 20405 | 1.40% |
| 2025-12-04 | 30.80 | 30.80 | 0.04 | 0.13% | 30.49 | 31.08 | 32749 | 10082 | 0.68% |
| 2025-12-03 | 30.93 | 30.76 | -0.17 | -0.55% | 30.45 | 31.23 | 26734 | 8251 | 0.55% |
| 2025-12-02 | 31.45 | 30.93 | -0.61 | -1.93% | 30.89 | 31.64 | 26495 | 8259 | 0.55% |
| 2025-12-01 | 31.45 | 31.54 | 0.05 | 0.16% | 31.03 | 31.63 | 36199 | 11360 | 0.75% |
| 2025-11-28 | 31.07 | 31.49 | 0.52 | 1.68% | 30.85 | 31.63 | 34396 | 10761 | 0.71% |
| 2025-11-27 | 31.20 | 30.97 | -0.32 | -1.02% | 30.94 | 31.49 | 34902 | 10881 | 0.72% |
| 2025-11-26 | 31.21 | 31.29 | 0.19 | 0.61% | 31.04 | 32.00 | 43632 | 13776 | 0.90% |
| 2025-11-25 | 30.92 | 31.10 | 0.40 | 1.30% | 30.66 | 31.55 | 45377 | 14203 | 0.94% |
| 2025-11-24 | 30.34 | 30.70 | 0.70 | 2.33% | 30.10 | 30.93 | 61054 | 18684 | 1.26% |
| 2025-11-21 | 31.36 | 30.00 | -1.58 | -5.00% | 29.93 | 31.86 | 70545 | 21635 | 1.46% |
| 2025-11-20 | 31.73 | 31.58 | 0.01 | 0.03% | 31.40 | 32.00 | 28065 | 8888 | 0.58% |
| 2025-11-19 | 31.74 | 31.57 | -0.20 | -0.63% | 31.38 | 32.57 | 54721 | 17442 | 1.13% |
| 2025-11-18 | 32.62 | 31.77 | -1.06 | -3.23% | 31.54 | 32.84 | 77906 | 24995 | 1.61% |
| 2025-11-17 | 33.20 | 32.83 | -0.82 | -2.44% | 32.39 | 33.46 | 63841 | 21032 | 1.32% |
| 2025-11-14 | 32.68 | 33.65 | 0.99 | 3.03% | 32.50 | 33.85 | 96309 | 32265 | 1.99% |
| 2025-11-13 | 32.58 | 32.66 | 0.16 | 0.49% | 32.19 | 32.99 | 46138 | 15075 | 0.95% |
| 2025-11-12 | 32.40 | 32.50 | 0.12 | 0.37% | 32.06 | 33.09 | 64246 | 20949 | 1.33% |
| 2025-11-11 | 32.20 | 32.38 | 0.14 | 0.43% | 31.91 | 32.49 | 45504 | 14689 | 0.94% |
| 2025-11-10 | 32.65 | 32.24 | -0.35 | -1.07% | 31.80 | 32.90 | 89387 | 28677 | 1.85% |
| 2025-11-07 | 33.20 | 32.59 | -0.61 | -1.84% | 32.59 | 33.20 | 46882 | 15381 | 0.97% |
| 2025-11-06 | 32.99 | 33.20 | 0.07 | 0.21% | 32.57 | 33.30 | 59062 | 19478 | 1.22% |
| 2025-11-05 | 33.58 | 33.13 | -0.93 | -2.73% | 32.91 | 33.69 | 76661 | 25453 | 1.58% |
| 2025-11-04 | 34.96 | 34.06 | -1.04 | -2.96% | 33.74 | 34.96 | 81488 | 27869 | 1.68% |
| 2025-11-03 | 34.50 | 35.10 | 1.14 | 3.36% | 33.16 | 35.50 | 155592 | 53590 | 3.21% |
| 2025-10-31 | 33.78 | 33.96 | 0.26 | 0.77% | 33.51 | 34.62 | 120546 | 41139 | 2.49% |
| 2025-10-30 | 34.48 | 33.70 | -0.92 | -2.66% | 33.45 | 34.67 | 103493 | 35144 | 2.14% |
| 2025-10-29 | 35.00 | 34.62 | -0.68 | -1.93% | 34.37 | 35.49 | 107239 | 37180 | 2.22% |
| 2025-10-28 | 32.98 | 35.30 | 2.22 | 6.71% | 32.90 | 35.84 | 221806 | 76911 | 4.58% |
| 2025-10-27 | 33.07 | 33.08 | 0.17 | 0.52% | 32.24 | 33.30 | 161111 | 52899 | 3.33% |