| 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 | 27.11 | 27.78 | 1.10 | 4.12% | 26.66 | 27.80 | 242992 | 66379 | 3.43% |
| 2026-02-02 | 27.46 | 26.68 | -0.77 | -2.81% | 26.66 | 28.15 | 207322 | 56652 | 2.93% |
| 2026-01-30 | 28.00 | 27.45 | -1.39 | -4.82% | 26.89 | 28.59 | 324939 | 89402 | 4.59% |
| 2026-01-29 | 29.02 | 28.84 | -1.03 | -3.45% | 28.21 | 29.86 | 351550 | 102563 | 4.96% |
| 2026-01-28 | 29.85 | 29.87 | 0.78 | 2.68% | 29.55 | 32.38 | 503572 | 153645 | 7.11% |
| 2026-01-27 | 27.66 | 29.09 | 1.08 | 3.86% | 27.14 | 29.33 | 339911 | 95662 | 4.80% |
| 2026-01-26 | 31.31 | 28.01 | -3.28 | -10.48% | 28.01 | 31.55 | 500809 | 146343 | 7.07% |
| 2026-01-23 | 29.58 | 31.29 | 2.30 | 7.93% | 29.05 | 31.78 | 617906 | 189143 | 8.72% |
| 2026-01-22 | 28.65 | 28.99 | 0.42 | 1.47% | 28.41 | 29.39 | 325939 | 94540 | 4.60% |
| 2026-01-21 | 28.73 | 28.57 | -0.37 | -1.28% | 28.46 | 29.16 | 262448 | 75570 | 3.70% |
| 2026-01-20 | 31.00 | 28.94 | -1.88 | -6.10% | 28.50 | 31.30 | 436786 | 128471 | 6.16% |
| 2026-01-19 | 30.71 | 30.82 | -0.28 | -0.90% | 30.70 | 31.65 | 331670 | 103420 | 4.68% |
| 2026-01-16 | 31.78 | 31.10 | -0.04 | -0.13% | 30.86 | 32.16 | 384042 | 120746 | 5.42% |
| 2026-01-15 | 32.72 | 31.14 | -2.26 | -6.77% | 30.50 | 32.97 | 556667 | 174899 | 7.86% |
| 2026-01-14 | 34.39 | 33.40 | -0.99 | -2.88% | 32.56 | 35.69 | 790797 | 269756 | 11.16% |
| 2026-01-13 | 38.02 | 34.39 | -5.71 | -14.24% | 33.81 | 38.58 | 876172 | 310325 | 12.36% |
| 2026-01-12 | 36.23 | 40.10 | 4.94 | 14.05% | 35.50 | 41.50 | 898872 | 340734 | 12.68% |
| 2026-01-09 | 32.65 | 35.16 | 2.66 | 8.18% | 32.33 | 37.95 | 1015092 | 355816 | 14.32% |
| 2026-01-08 | 30.00 | 32.50 | 1.77 | 5.76% | 29.75 | 32.60 | 865810 | 271122 | 12.22% |
| 2026-01-07 | 31.55 | 30.73 | -1.27 | -3.97% | 30.34 | 31.99 | 630339 | 195224 | 8.90% |
| 2026-01-06 | 29.80 | 32.00 | 1.67 | 5.51% | 29.70 | 32.76 | 882843 | 277380 | 12.46% |
| 2026-01-05 | 30.00 | 30.33 | 0.29 | 0.97% | 28.46 | 30.84 | 785030 | 235391 | 11.08% |
| 2025-12-31 | 29.19 | 30.04 | 1.17 | 4.05% | 28.36 | 30.91 | 768905 | 227548 | 10.85% |
| 2025-12-30 | 29.88 | 28.87 | -1.13 | -3.77% | 28.69 | 30.49 | 675100 | 198397 | 9.53% |
| 2025-12-29 | 29.98 | 30.00 | -0.65 | -2.12% | 29.50 | 30.80 | 639973 | 192135 | 9.03% |
| 2025-12-26 | 29.52 | 30.65 | 1.24 | 4.22% | 29.08 | 32.05 | 1062038 | 323008 | 14.99% |
| 2025-12-25 | 26.28 | 29.41 | 2.78 | 10.44% | 26.28 | 29.80 | 960450 | 272534 | 13.55% |
| 2025-12-24 | 25.01 | 26.63 | 0.97 | 3.78% | 25.01 | 26.65 | 493803 | 128951 | 6.97% |
| 2025-12-23 | 27.31 | 25.66 | -1.64 | -6.01% | 25.22 | 27.64 | 606510 | 158616 | 8.56% |
| 2025-12-22 | 27.98 | 27.30 | -0.34 | -1.23% | 26.80 | 28.15 | 586748 | 161122 | 8.28% |
| 2025-12-19 | 26.81 | 27.64 | 1.62 | 6.23% | 26.71 | 29.00 | 822312 | 230150 | 11.60% |
| 2025-12-18 | 24.40 | 26.02 | 1.44 | 5.86% | 24.31 | 27.20 | 692018 | 180229 | 9.77% |
| 2025-12-17 | 25.83 | 24.58 | -1.92 | -7.25% | 24.30 | 26.30 | 489455 | 121830 | 6.91% |
| 2025-12-16 | 27.44 | 26.50 | -1.85 | -6.53% | 25.54 | 27.65 | 651892 | 171619 | 9.20% |
| 2025-12-15 | 26.87 | 28.35 | 1.61 | 6.02% | 26.33 | 28.96 | 756811 | 211807 | 10.68% |
| 2025-12-12 | 26.24 | 26.74 | 0.29 | 1.10% | 26.22 | 27.51 | 540949 | 145006 | 7.63% |
| 2025-12-11 | 27.56 | 26.45 | -0.80 | -2.94% | 26.39 | 28.01 | 575952 | 156879 | 8.13% |
| 2025-12-10 | 27.00 | 27.25 | -0.47 | -1.70% | 26.90 | 28.01 | 524547 | 143915 | 7.40% |
| 2025-12-09 | 28.34 | 27.72 | -0.98 | -3.41% | 27.50 | 29.50 | 920389 | 261041 | 12.99% |
| 2025-12-08 | 29.30 | 28.70 | -0.23 | -0.80% | 28.60 | 32.66 | 1255251 | 376835 | 17.71% |
| 2025-12-05 | 26.80 | 28.93 | 1.65 | 6.05% | 26.34 | 29.37 | 1053031 | 295050 | 14.86% |
| 2025-12-04 | 25.30 | 27.28 | 1.04 | 3.96% | 25.20 | 28.40 | 1008307 | 275592 | 14.23% |
| 2025-12-03 | 25.50 | 26.24 | 0.51 | 1.98% | 24.25 | 28.70 | 1048576 | 276090 | 14.80% |
| 2025-12-02 | 25.40 | 25.73 | -0.21 | -0.81% | 24.90 | 27.15 | 661661 | 172323 | 9.34% |
| 2025-12-01 | 25.55 | 25.94 | 0.32 | 1.25% | 25.34 | 27.12 | 703000 | 184160 | 9.92% |
| 2025-11-28 | 25.01 | 25.62 | 0.88 | 3.56% | 24.40 | 26.00 | 754151 | 191317 | 10.64% |
| 2025-11-27 | 23.48 | 24.74 | 0.86 | 3.60% | 22.90 | 25.46 | 653981 | 158240 | 9.23% |
| 2025-11-26 | 26.02 | 23.88 | -1.13 | -4.52% | 23.77 | 26.52 | 639179 | 157431 | 9.02% |
| 2025-11-25 | 24.50 | 25.01 | 0.50 | 2.04% | 23.80 | 25.99 | 667361 | 167615 | 9.42% |
| 2025-11-24 | 23.40 | 24.51 | 1.51 | 6.57% | 23.10 | 25.26 | 593970 | 144196 | 8.38% |
| 2025-11-21 | 24.91 | 23.00 | -2.90 | -11.20% | 23.00 | 25.72 | 593326 | 142132 | 8.37% |
| 2025-11-20 | 25.00 | 25.90 | 0.64 | 2.53% | 24.52 | 26.85 | 640140 | 165386 | 9.03% |
| 2025-11-19 | 26.54 | 25.26 | -0.99 | -3.77% | 24.95 | 26.99 | 532815 | 136855 | 7.52% |
| 2025-11-18 | 27.82 | 26.25 | -1.92 | -6.82% | 25.41 | 27.92 | 692976 | 182822 | 9.78% |
| 2025-11-17 | 27.34 | 28.17 | 1.02 | 3.76% | 26.62 | 29.20 | 765727 | 213993 | 10.81% |
| 2025-11-14 | 27.80 | 27.15 | -0.69 | -2.48% | 26.01 | 28.40 | 724995 | 196826 | 10.23% |
| 2025-11-13 | 26.66 | 27.84 | 0.69 | 2.54% | 26.18 | 30.30 | 1209204 | 343466 | 17.06% |
| 2025-11-12 | 23.30 | 27.15 | 3.86 | 16.57% | 22.88 | 27.60 | 857903 | 213236 | 12.11% |
| 2025-11-11 | 24.02 | 23.29 | -1.35 | -5.48% | 22.88 | 24.77 | 588641 | 138740 | 8.31% |
| 2025-11-10 | 25.80 | 24.64 | -1.04 | -4.05% | 24.24 | 26.25 | 640375 | 159735 | 9.04% |
| 2025-11-07 | 24.01 | 25.68 | 1.58 | 6.56% | 23.65 | 26.40 | 895133 | 226563 | 12.63% |
| 2025-11-06 | 24.58 | 24.10 | -1.35 | -5.30% | 23.78 | 25.15 | 650593 | 157919 | 9.18% |
| 2025-11-05 | 24.73 | 25.45 | 0.33 | 1.31% | 24.08 | 26.58 | 998963 | 253337 | 14.10% |
| 2025-11-04 | 24.57 | 25.12 | 0.56 | 2.28% | 23.96 | 26.02 | 1144880 | 289139 | 16.16% |
| 2025-11-03 | 20.47 | 24.56 | 4.09 | 19.98% | 20.25 | 24.56 | 940832 | 215644 | 13.28% |
| 2025-10-31 | 21.44 | 20.47 | -1.82 | -8.17% | 20.41 | 21.78 | 643184 | 134473 | 9.08% |
| 2025-10-30 | 21.70 | 22.29 | 0.37 | 1.69% | 21.55 | 23.50 | 790824 | 177318 | 11.16% |
| 2025-10-29 | 22.74 | 21.92 | -0.56 | -2.49% | 21.60 | 23.80 | 867175 | 194507 | 12.24% |
| 2025-10-28 | 20.70 | 22.48 | 1.21 | 5.69% | 20.38 | 24.43 | 946486 | 211642 | 13.36% |
| 2025-10-27 | 20.01 | 21.27 | 1.51 | 7.64% | 19.26 | 22.96 | 954229 | 195620 | 13.47% |