| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 25.97 | 25.16 | -1.01 | -3.86% | 24.66 | 26.22 | 37200 | 9429 | 2.94% |
| 2026-02-03 | 25.42 | 26.17 | 0.86 | 3.40% | 25.40 | 26.24 | 21934 | 5681 | 1.73% |
| 2026-02-02 | 26.05 | 25.31 | -0.92 | -3.51% | 25.28 | 26.39 | 21025 | 5430 | 1.66% |
| 2026-01-30 | 25.75 | 26.23 | 0.39 | 1.51% | 25.60 | 26.43 | 24960 | 6485 | 1.97% |
| 2026-01-29 | 26.39 | 25.84 | -0.50 | -1.90% | 25.81 | 26.42 | 19401 | 5057 | 1.53% |
| 2026-01-28 | 26.39 | 26.34 | -0.13 | -0.49% | 26.08 | 26.80 | 21512 | 5656 | 1.70% |
| 2026-01-27 | 26.64 | 26.47 | -0.39 | -1.45% | 25.72 | 26.85 | 31254 | 8182 | 2.47% |
| 2026-01-26 | 27.52 | 26.86 | -0.56 | -2.04% | 26.55 | 27.66 | 26843 | 7203 | 2.12% |
| 2026-01-23 | 27.30 | 27.42 | 0.09 | 0.33% | 26.85 | 27.48 | 36556 | 9916 | 2.89% |
| 2026-01-22 | 26.68 | 27.33 | 0.68 | 2.55% | 26.44 | 27.50 | 28107 | 7579 | 2.22% |
| 2026-01-21 | 27.10 | 26.65 | -0.23 | -0.86% | 26.28 | 27.15 | 28762 | 7658 | 2.27% |
| 2026-01-20 | 27.94 | 26.88 | -1.03 | -3.69% | 26.65 | 28.08 | 39731 | 10810 | 3.14% |
| 2026-01-19 | 27.42 | 27.91 | 0.40 | 1.45% | 27.42 | 28.39 | 54535 | 15288 | 4.31% |
| 2026-01-16 | 27.10 | 27.51 | 0.67 | 2.50% | 26.82 | 27.70 | 39958 | 10958 | 3.15% |
| 2026-01-15 | 26.75 | 26.84 | -0.09 | -0.33% | 26.42 | 27.27 | 42398 | 11363 | 3.35% |
| 2026-01-14 | 27.78 | 26.93 | -0.93 | -3.34% | 26.78 | 27.78 | 75213 | 20449 | 5.94% |
| 2026-01-13 | 27.91 | 27.86 | 0.03 | 0.11% | 27.50 | 28.69 | 62394 | 17489 | 4.93% |
| 2026-01-12 | 28.88 | 27.83 | -0.84 | -2.93% | 27.48 | 29.08 | 76927 | 21514 | 6.07% |
| 2026-01-09 | 27.68 | 28.67 | 1.13 | 4.10% | 27.34 | 29.10 | 79133 | 22359 | 6.25% |
| 2026-01-08 | 28.11 | 27.54 | -1.19 | -4.14% | 27.09 | 28.51 | 108783 | 30199 | 8.59% |
| 2026-01-07 | 31.99 | 28.73 | -3.32 | -10.36% | 28.56 | 32.00 | 180213 | 54223 | 14.23% |
| 2026-01-06 | 32.43 | 32.05 | -0.36 | -1.11% | 31.80 | 33.10 | 45848 | 14874 | 3.62% |
| 2026-01-05 | 33.20 | 32.41 | 0.11 | 0.34% | 31.81 | 33.27 | 39724 | 12819 | 3.14% |
| 2025-12-31 | 31.76 | 32.30 | 0.63 | 1.99% | 31.51 | 32.36 | 29741 | 9528 | 2.35% |
| 2025-12-30 | 32.23 | 31.67 | -0.74 | -2.28% | 31.53 | 32.52 | 40214 | 12867 | 3.17% |
| 2025-12-29 | 32.80 | 32.41 | 0.01 | 0.03% | 32.03 | 33.12 | 31819 | 10282 | 2.51% |
| 2025-12-26 | 32.97 | 32.40 | -0.56 | -1.70% | 32.33 | 33.02 | 38398 | 12532 | 3.03% |
| 2025-12-25 | 33.50 | 32.96 | -0.84 | -2.49% | 32.81 | 34.20 | 59408 | 19688 | 4.69% |
| 2025-12-24 | 31.86 | 33.80 | 1.91 | 5.99% | 31.60 | 34.20 | 87365 | 28938 | 6.90% |
| 2025-12-23 | 32.67 | 31.89 | -0.70 | -2.15% | 31.70 | 33.11 | 44811 | 14376 | 3.54% |
| 2025-12-22 | 31.82 | 32.59 | 0.75 | 2.36% | 31.21 | 33.71 | 66380 | 21464 | 5.24% |
| 2025-12-19 | 31.16 | 31.84 | 0.74 | 2.38% | 30.81 | 31.95 | 44889 | 14224 | 3.54% |
| 2025-12-18 | 30.90 | 31.10 | 0.00 | 0.00% | 30.11 | 32.00 | 48165 | 15053 | 3.80% |
| 2025-12-17 | 30.12 | 31.10 | 0.98 | 3.25% | 29.75 | 31.12 | 45442 | 13889 | 3.59% |
| 2025-12-16 | 30.26 | 30.12 | -0.35 | -1.15% | 29.80 | 30.85 | 36966 | 11144 | 2.92% |
| 2025-12-15 | 30.25 | 30.47 | 0.18 | 0.59% | 30.00 | 30.99 | 34136 | 10411 | 2.69% |
| 2025-12-12 | 30.80 | 30.29 | -0.61 | -1.97% | 30.07 | 31.18 | 45942 | 14022 | 3.63% |
| 2025-12-11 | 32.43 | 30.90 | -1.30 | -4.04% | 30.72 | 32.43 | 84924 | 26593 | 6.70% |
| 2025-12-10 | 30.88 | 32.20 | 1.27 | 4.11% | 30.03 | 32.38 | 119841 | 38124 | 9.46% |
| 2025-12-09 | 29.75 | 30.93 | 1.21 | 4.07% | 29.75 | 31.55 | 100545 | 31086 | 7.94% |
| 2025-12-08 | 29.93 | 29.72 | -0.18 | -0.60% | 29.52 | 31.25 | 66361 | 19979 | 5.24% |
| 2025-12-05 | 29.58 | 29.90 | 0.32 | 1.08% | 28.53 | 30.10 | 59456 | 17395 | 4.69% |
| 2025-12-04 | 29.61 | 29.58 | -0.33 | -1.10% | 29.49 | 30.74 | 69624 | 20895 | 5.50% |
| 2025-12-03 | 28.10 | 29.91 | 1.93 | 6.90% | 28.10 | 30.44 | 101945 | 30155 | 8.05% |
| 2025-12-02 | 28.30 | 27.98 | 0.27 | 0.97% | 27.76 | 28.55 | 56068 | 15741 | 4.43% |
| 2025-12-01 | 28.69 | 27.71 | -0.98 | -3.42% | 27.35 | 29.18 | 110605 | 31066 | 8.73% |
| 2025-11-28 | 29.00 | 28.69 | -0.36 | -1.24% | 28.60 | 29.47 | 57577 | 16679 | 4.55% |
| 2025-11-27 | 30.10 | 29.05 | -1.35 | -4.44% | 28.73 | 30.50 | 101886 | 29807 | 8.04% |
| 2025-11-26 | 31.26 | 30.40 | -0.80 | -2.56% | 29.72 | 32.26 | 141984 | 43938 | 11.21% |
| 2025-11-25 | 29.57 | 31.20 | 1.64 | 5.55% | 29.57 | 32.33 | 126040 | 39424 | 9.95% |
| 2025-11-24 | 28.87 | 29.56 | 0.45 | 1.55% | 28.54 | 30.33 | 92930 | 27530 | 7.34% |
| 2025-11-21 | 30.12 | 29.11 | -1.31 | -4.31% | 28.83 | 31.20 | 124023 | 36891 | 9.79% |
| 2025-11-20 | 28.00 | 30.42 | 2.42 | 8.64% | 27.51 | 30.66 | 155741 | 46697 | 12.29% |
| 2025-11-19 | 26.95 | 28.00 | 0.99 | 3.67% | 26.50 | 28.28 | 89948 | 24830 | 7.10% |
| 2025-11-18 | 27.85 | 27.01 | -0.82 | -2.95% | 26.85 | 28.33 | 52906 | 14460 | 4.18% |
| 2025-11-17 | 27.99 | 27.83 | -0.33 | -1.17% | 27.01 | 28.44 | 88605 | 24484 | 6.99% |
| 2025-11-14 | 27.72 | 28.16 | 0.76 | 2.77% | 27.72 | 29.88 | 138075 | 39837 | 10.90% |
| 2025-11-13 | 26.25 | 27.40 | 1.46 | 5.63% | 26.00 | 28.65 | 146928 | 40671 | 11.60% |
| 2025-11-12 | 25.48 | 25.94 | 0.35 | 1.37% | 25.01 | 26.94 | 65886 | 17179 | 5.20% |
| 2025-11-11 | 26.00 | 25.59 | -0.41 | -1.58% | 24.70 | 26.37 | 89522 | 22803 | 7.07% |
| 2025-11-10 | 25.64 | 26.00 | 0.55 | 2.16% | 24.73 | 26.08 | 54132 | 13771 | 4.27% |
| 2025-11-07 | 26.30 | 25.45 | -0.94 | -3.56% | 24.70 | 26.39 | 70880 | 18149 | 5.60% |
| 2025-11-06 | 25.90 | 26.39 | 0.36 | 1.38% | 25.52 | 26.63 | 50694 | 13243 | 4.00% |
| 2025-11-05 | 26.67 | 26.03 | -0.99 | -3.66% | 25.88 | 26.68 | 66815 | 17480 | 5.27% |
| 2025-11-04 | 27.53 | 27.02 | -0.81 | -2.91% | 26.22 | 27.97 | 120440 | 32654 | 9.51% |
| 2025-11-03 | 26.50 | 27.83 | 1.37 | 5.18% | 25.90 | 28.30 | 152356 | 41920 | 12.03% |
| 2025-10-31 | 26.00 | 26.46 | 0.61 | 2.36% | 25.90 | 27.00 | 126436 | 33468 | 9.98% |
| 2025-10-30 | 25.51 | 25.85 | 0.10 | 0.39% | 24.66 | 27.08 | 96224 | 25073 | 7.60% |
| 2025-10-29 | 26.05 | 25.75 | -0.56 | -2.13% | 25.43 | 26.84 | 107632 | 28063 | 8.50% |
| 2025-10-28 | 25.60 | 26.31 | 0.92 | 3.62% | 25.12 | 27.14 | 141472 | 37251 | 11.17% |
| 2025-10-27 | 24.82 | 25.39 | 0.59 | 2.38% | 24.82 | 26.18 | 93651 | 23776 | 7.39% |