| 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 | 27.28 | 28.23 | 1.79 | 6.77% | 27.05 | 28.73 | 680318 | 190980 | 12.07% |
| 2026-02-02 | 27.44 | 26.44 | -1.31 | -4.72% | 26.42 | 27.93 | 467497 | 126825 | 8.29% |
| 2026-01-30 | 25.87 | 27.75 | 1.61 | 6.16% | 25.75 | 28.12 | 733579 | 198799 | 13.01% |
| 2026-01-29 | 27.10 | 26.14 | -1.02 | -3.76% | 26.11 | 27.69 | 449909 | 120781 | 7.98% |
| 2026-01-28 | 27.50 | 27.16 | 0.73 | 2.76% | 26.73 | 27.87 | 572057 | 155350 | 10.15% |
| 2026-01-27 | 26.18 | 26.43 | 0.07 | 0.27% | 25.30 | 26.70 | 405899 | 105840 | 7.20% |
| 2026-01-26 | 26.74 | 26.36 | 0.22 | 0.84% | 25.93 | 27.30 | 496236 | 131413 | 8.80% |
| 2026-01-23 | 25.78 | 26.14 | 0.31 | 1.20% | 25.76 | 26.25 | 349034 | 90794 | 6.19% |
| 2026-01-22 | 26.99 | 25.83 | -1.00 | -3.73% | 25.75 | 27.09 | 537062 | 140230 | 9.52% |
| 2026-01-21 | 26.40 | 26.83 | 0.11 | 0.41% | 26.02 | 27.88 | 776687 | 210017 | 13.77% |
| 2026-01-20 | 25.67 | 26.72 | 0.98 | 3.81% | 25.56 | 26.74 | 661847 | 172949 | 11.74% |
| 2026-01-19 | 26.17 | 25.74 | 0.03 | 0.12% | 25.58 | 26.35 | 390954 | 101173 | 6.93% |
| 2026-01-16 | 26.40 | 25.71 | -0.48 | -1.83% | 25.20 | 26.42 | 604921 | 155008 | 10.73% |
| 2026-01-15 | 24.32 | 26.19 | 1.70 | 6.94% | 24.19 | 26.19 | 797772 | 203874 | 14.15% |
| 2026-01-14 | 24.25 | 24.49 | 0.30 | 1.24% | 24.04 | 25.12 | 397914 | 97641 | 7.06% |
| 2026-01-13 | 25.18 | 24.19 | -1.08 | -4.27% | 24.15 | 25.25 | 386005 | 94989 | 6.85% |
| 2026-01-12 | 24.82 | 25.27 | 0.44 | 1.77% | 24.74 | 25.37 | 433105 | 108766 | 7.68% |
| 2026-01-09 | 24.59 | 24.83 | -0.08 | -0.32% | 24.50 | 24.97 | 391779 | 97098 | 6.95% |
| 2026-01-08 | 24.80 | 24.91 | 0.19 | 0.77% | 24.68 | 25.58 | 544271 | 136008 | 9.65% |
| 2026-01-07 | 24.69 | 24.72 | 0.93 | 3.91% | 24.37 | 25.39 | 767496 | 190631 | 13.61% |
| 2026-01-06 | 23.28 | 23.79 | 0.49 | 2.10% | 23.19 | 24.16 | 403200 | 95887 | 7.15% |
| 2026-01-05 | 22.64 | 23.30 | 0.89 | 3.97% | 22.53 | 23.30 | 263922 | 60814 | 4.68% |
| 2025-12-31 | 22.83 | 22.41 | -0.28 | -1.23% | 22.41 | 22.90 | 177683 | 40162 | 3.15% |
| 2025-12-30 | 22.76 | 22.69 | -0.16 | -0.70% | 22.61 | 22.91 | 160046 | 36433 | 2.84% |
| 2025-12-29 | 23.11 | 22.85 | -0.37 | -1.59% | 22.71 | 23.19 | 197062 | 45163 | 3.49% |
| 2025-12-26 | 23.62 | 23.22 | -0.40 | -1.69% | 23.00 | 23.62 | 254308 | 59211 | 4.51% |
| 2025-12-25 | 23.54 | 23.62 | 0.07 | 0.30% | 23.24 | 23.68 | 240611 | 56495 | 4.27% |
| 2025-12-24 | 23.10 | 23.55 | 0.27 | 1.16% | 23.05 | 23.79 | 330570 | 77782 | 5.86% |
| 2025-12-23 | 23.00 | 23.28 | 0.23 | 1.00% | 22.90 | 23.65 | 340318 | 79448 | 6.04% |
| 2025-12-22 | 22.38 | 23.05 | 0.61 | 2.72% | 22.38 | 23.19 | 270921 | 62131 | 4.80% |
| 2025-12-19 | 22.75 | 22.44 | -0.08 | -0.36% | 22.31 | 22.80 | 178277 | 40225 | 3.16% |
| 2025-12-18 | 22.70 | 22.52 | -0.46 | -2.00% | 22.50 | 23.29 | 231152 | 52905 | 4.10% |
| 2025-12-17 | 23.07 | 22.98 | -0.28 | -1.20% | 22.45 | 23.10 | 283895 | 64682 | 5.03% |
| 2025-12-16 | 22.49 | 23.26 | 0.52 | 2.29% | 22.10 | 23.38 | 382049 | 87081 | 6.78% |
| 2025-12-15 | 22.35 | 22.74 | 0.18 | 0.80% | 22.31 | 23.14 | 328517 | 74904 | 5.83% |
| 2025-12-12 | 21.92 | 22.56 | 0.66 | 3.01% | 21.78 | 22.75 | 289095 | 64803 | 5.13% |
| 2025-12-11 | 22.40 | 21.90 | -0.58 | -2.58% | 21.90 | 22.40 | 160240 | 35451 | 2.84% |
| 2025-12-10 | 21.95 | 22.48 | 0.39 | 1.77% | 21.90 | 22.54 | 197362 | 43896 | 3.50% |
| 2025-12-09 | 22.17 | 22.09 | -0.10 | -0.45% | 22.00 | 22.44 | 159185 | 35372 | 2.82% |
| 2025-12-08 | 21.78 | 22.19 | 0.50 | 2.31% | 21.76 | 22.30 | 174157 | 38524 | 3.09% |
| 2025-12-05 | 21.78 | 21.69 | 0.02 | 0.09% | 21.25 | 21.80 | 140789 | 30351 | 2.50% |
| 2025-12-04 | 21.90 | 21.67 | -0.34 | -1.54% | 21.53 | 22.00 | 132133 | 28698 | 2.34% |
| 2025-12-03 | 22.30 | 22.01 | -0.36 | -1.61% | 21.76 | 22.31 | 168220 | 36942 | 2.98% |
| 2025-12-02 | 22.15 | 22.37 | 0.08 | 0.36% | 22.03 | 22.66 | 253122 | 56648 | 4.49% |
| 2025-12-01 | 21.52 | 22.29 | 0.77 | 3.58% | 21.47 | 22.41 | 272507 | 60002 | 4.83% |
| 2025-11-28 | 21.35 | 21.52 | 0.14 | 0.65% | 21.16 | 21.56 | 112794 | 24117 | 2.00% |
| 2025-11-27 | 21.15 | 21.38 | 0.26 | 1.23% | 21.15 | 21.89 | 188736 | 40764 | 3.35% |
| 2025-11-26 | 21.50 | 21.12 | -0.40 | -1.86% | 21.09 | 21.52 | 152440 | 32325 | 2.70% |
| 2025-11-25 | 21.35 | 21.52 | 0.26 | 1.22% | 21.14 | 22.10 | 187882 | 40599 | 3.33% |
| 2025-11-24 | 20.90 | 21.26 | 0.41 | 1.97% | 20.85 | 21.48 | 169892 | 36044 | 3.01% |
| 2025-11-21 | 21.11 | 20.85 | -0.97 | -4.45% | 20.85 | 21.84 | 240715 | 51115 | 4.27% |
| 2025-11-20 | 22.01 | 21.82 | 0.11 | 0.51% | 21.76 | 22.42 | 240736 | 53247 | 4.27% |
| 2025-11-19 | 21.53 | 21.71 | 0.17 | 0.79% | 21.50 | 22.22 | 191663 | 41855 | 3.40% |
| 2025-11-18 | 21.78 | 21.54 | -0.37 | -1.69% | 21.48 | 21.96 | 150598 | 32639 | 2.67% |
| 2025-11-17 | 22.32 | 21.91 | 0.14 | 0.64% | 21.90 | 22.77 | 148933 | 33071 | 2.64% |
| 2025-11-14 | 22.38 | 21.77 | -0.85 | -3.76% | 21.76 | 22.49 | 163758 | 36160 | 2.90% |
| 2025-11-13 | 22.00 | 22.62 | 0.56 | 2.54% | 22.00 | 22.93 | 173463 | 39083 | 3.08% |
| 2025-11-12 | 22.35 | 22.06 | -0.43 | -1.91% | 21.86 | 22.43 | 151625 | 33499 | 2.69% |
| 2025-11-11 | 23.11 | 22.49 | -0.55 | -2.39% | 22.42 | 23.20 | 170909 | 38882 | 3.03% |
| 2025-11-10 | 22.90 | 23.08 | 0.25 | 1.10% | 22.84 | 23.19 | 153298 | 35283 | 2.72% |
| 2025-11-07 | 22.90 | 22.83 | -0.28 | -1.21% | 22.56 | 23.01 | 135340 | 30866 | 2.40% |
| 2025-11-06 | 22.90 | 23.11 | 0.36 | 1.58% | 22.72 | 23.22 | 205139 | 47314 | 3.64% |
| 2025-11-05 | 22.29 | 22.75 | 0.09 | 0.40% | 22.17 | 23.14 | 196694 | 44650 | 3.49% |
| 2025-11-04 | 23.17 | 22.66 | -0.54 | -2.33% | 22.46 | 23.22 | 164922 | 37500 | 2.92% |
| 2025-11-03 | 23.36 | 23.20 | -0.27 | -1.15% | 22.46 | 23.40 | 231995 | 53038 | 4.11% |
| 2025-10-31 | 23.63 | 23.47 | -0.13 | -0.55% | 23.46 | 24.05 | 195250 | 46194 | 3.46% |
| 2025-10-30 | 24.35 | 23.60 | -0.86 | -3.52% | 23.60 | 24.35 | 277680 | 66330 | 4.92% |
| 2025-10-29 | 24.16 | 24.46 | 0.13 | 0.53% | 23.96 | 24.50 | 254856 | 61775 | 4.52% |
| 2025-10-28 | 24.26 | 24.33 | -0.14 | -0.57% | 24.10 | 24.79 | 317804 | 77574 | 5.64% |
| 2025-10-27 | 24.11 | 24.47 | 1.27 | 5.47% | 24.11 | 25.72 | 600581 | 148718 | 10.65% |