| 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 | 27.88 | 27.41 | -0.60 | -2.14% | 27.01 | 28.17 | 58573 | 16102 | 3.75% |
| 2026-02-03 | 26.90 | 28.01 | 1.44 | 5.42% | 26.80 | 28.10 | 110283 | 30323 | 7.07% |
| 2026-02-02 | 27.37 | 26.57 | -0.86 | -3.14% | 26.54 | 27.62 | 70939 | 19233 | 4.55% |
| 2026-01-30 | 27.10 | 27.43 | -0.07 | -0.25% | 26.80 | 27.86 | 80229 | 22008 | 5.14% |
| 2026-01-29 | 27.86 | 27.50 | -0.27 | -0.97% | 27.22 | 28.47 | 112701 | 31484 | 7.22% |
| 2026-01-28 | 27.65 | 27.77 | -0.14 | -0.50% | 27.40 | 28.35 | 77295 | 21442 | 4.96% |
| 2026-01-27 | 27.83 | 27.91 | -0.18 | -0.64% | 26.60 | 28.09 | 89207 | 24403 | 5.72% |
| 2026-01-26 | 28.37 | 28.09 | -0.21 | -0.74% | 27.49 | 29.08 | 95677 | 27034 | 6.13% |
| 2026-01-23 | 28.61 | 28.30 | -0.57 | -1.97% | 28.20 | 28.86 | 105351 | 29903 | 6.75% |
| 2026-01-22 | 29.35 | 28.87 | -0.66 | -2.24% | 28.53 | 29.39 | 121988 | 35163 | 7.82% |
| 2026-01-21 | 27.76 | 29.53 | 1.47 | 5.24% | 27.35 | 29.80 | 183539 | 53366 | 11.77% |
| 2026-01-20 | 28.91 | 28.06 | -0.74 | -2.57% | 27.76 | 29.15 | 98090 | 27794 | 6.29% |
| 2026-01-19 | 27.62 | 28.80 | 1.07 | 3.86% | 27.50 | 29.10 | 131966 | 37868 | 8.46% |
| 2026-01-16 | 28.39 | 27.73 | -0.17 | -0.61% | 27.59 | 28.64 | 79103 | 22103 | 5.07% |
| 2026-01-15 | 28.09 | 27.90 | -0.42 | -1.48% | 27.56 | 28.22 | 81182 | 22605 | 5.20% |
| 2026-01-14 | 27.96 | 28.32 | 0.27 | 0.96% | 27.84 | 29.13 | 159948 | 45424 | 10.25% |
| 2026-01-13 | 28.44 | 28.05 | -0.65 | -2.26% | 27.61 | 28.95 | 160268 | 45290 | 10.27% |
| 2026-01-12 | 29.90 | 28.70 | 0.47 | 1.66% | 28.13 | 29.90 | 186993 | 53795 | 11.99% |
| 2026-01-09 | 26.91 | 28.23 | 1.55 | 5.81% | 26.91 | 28.73 | 170866 | 47471 | 10.95% |
| 2026-01-08 | 26.52 | 26.68 | 0.09 | 0.34% | 26.17 | 26.96 | 87456 | 23284 | 5.61% |
| 2026-01-07 | 26.19 | 26.59 | 0.36 | 1.37% | 26.03 | 26.69 | 88666 | 23485 | 5.68% |
| 2026-01-06 | 26.00 | 26.23 | 0.09 | 0.34% | 25.90 | 26.70 | 94474 | 24797 | 6.06% |
| 2026-01-05 | 25.21 | 26.14 | 1.01 | 4.02% | 25.18 | 26.14 | 80123 | 20578 | 5.14% |
| 2025-12-31 | 25.17 | 25.13 | 0.06 | 0.24% | 25.04 | 25.63 | 77230 | 19559 | 4.95% |
| 2025-12-30 | 25.50 | 25.07 | -0.48 | -1.88% | 25.01 | 25.90 | 99102 | 25185 | 6.35% |
| 2025-12-29 | 26.30 | 25.55 | -0.75 | -2.85% | 25.41 | 26.32 | 95391 | 24565 | 6.12% |
| 2025-12-26 | 26.94 | 26.30 | -0.63 | -2.34% | 26.10 | 26.98 | 136151 | 35976 | 8.73% |
| 2025-12-25 | 27.80 | 26.93 | -1.27 | -4.50% | 26.81 | 27.95 | 135230 | 36859 | 8.67% |
| 2025-12-24 | 25.87 | 28.20 | 2.40 | 9.30% | 25.67 | 28.43 | 198962 | 54989 | 12.75% |
| 2025-12-23 | 25.43 | 25.80 | 0.30 | 1.18% | 25.15 | 25.97 | 47376 | 12135 | 3.04% |
| 2025-12-22 | 25.35 | 25.50 | 0.16 | 0.63% | 25.27 | 25.76 | 41620 | 10623 | 2.67% |
| 2025-12-19 | 24.93 | 25.34 | 0.50 | 2.01% | 24.86 | 25.80 | 57896 | 14748 | 3.71% |
| 2025-12-18 | 25.11 | 24.84 | -0.52 | -2.05% | 24.76 | 25.15 | 37873 | 9436 | 2.43% |
| 2025-12-17 | 24.58 | 25.36 | 0.69 | 2.80% | 24.30 | 25.42 | 60843 | 15115 | 3.91% |
| 2025-12-16 | 25.34 | 24.67 | -0.88 | -3.44% | 24.32 | 25.57 | 56937 | 14056 | 3.66% |
| 2025-12-15 | 25.73 | 25.55 | -0.39 | -1.50% | 25.46 | 25.98 | 55098 | 14146 | 3.54% |
| 2025-12-12 | 25.13 | 25.94 | 0.80 | 3.18% | 25.13 | 26.83 | 80871 | 21013 | 5.20% |
| 2025-12-11 | 26.13 | 25.14 | -0.48 | -1.87% | 25.12 | 26.13 | 48803 | 12394 | 3.14% |
| 2025-12-10 | 25.88 | 25.62 | -0.40 | -1.54% | 25.13 | 26.04 | 51413 | 13101 | 3.30% |
| 2025-12-09 | 25.74 | 26.02 | 0.24 | 0.93% | 25.74 | 26.97 | 96505 | 25362 | 6.20% |
| 2025-12-08 | 25.78 | 25.78 | 0.13 | 0.51% | 25.50 | 25.93 | 39816 | 10247 | 2.56% |
| 2025-12-05 | 24.88 | 25.65 | 0.77 | 3.09% | 24.52 | 25.76 | 45666 | 11547 | 2.94% |
| 2025-12-04 | 24.97 | 24.88 | -0.21 | -0.84% | 24.58 | 25.23 | 36728 | 9118 | 2.36% |
| 2025-12-03 | 25.48 | 25.09 | -0.51 | -1.99% | 24.98 | 25.71 | 39658 | 10005 | 2.55% |
| 2025-12-02 | 25.72 | 25.60 | -0.35 | -1.35% | 25.43 | 26.05 | 48509 | 12400 | 3.12% |
| 2025-12-01 | 26.47 | 25.95 | -0.65 | -2.44% | 25.75 | 26.64 | 64988 | 16879 | 4.18% |
| 2025-11-28 | 26.30 | 26.60 | 0.26 | 0.99% | 26.26 | 26.77 | 44891 | 11913 | 2.89% |
| 2025-11-27 | 26.82 | 26.34 | -0.56 | -2.08% | 26.27 | 27.21 | 51989 | 13878 | 3.34% |
| 2025-11-26 | 27.38 | 26.90 | -0.63 | -2.29% | 26.81 | 27.80 | 85149 | 23200 | 5.47% |
| 2025-11-25 | 25.92 | 27.53 | 1.86 | 7.25% | 25.90 | 28.54 | 181208 | 49865 | 11.65% |
| 2025-11-24 | 24.69 | 25.67 | 1.07 | 4.35% | 24.61 | 25.74 | 72703 | 18488 | 4.67% |
| 2025-11-21 | 25.72 | 24.60 | -1.36 | -5.24% | 24.60 | 25.80 | 69519 | 17437 | 4.47% |
| 2025-11-20 | 25.88 | 25.96 | 0.31 | 1.21% | 25.84 | 26.88 | 95878 | 25210 | 6.16% |
| 2025-11-19 | 25.90 | 25.65 | -0.35 | -1.35% | 25.38 | 26.15 | 43376 | 11147 | 2.79% |
| 2025-11-18 | 26.04 | 26.00 | -0.17 | -0.65% | 25.77 | 26.23 | 65705 | 17082 | 4.22% |
| 2025-11-17 | 26.74 | 26.17 | -0.57 | -2.13% | 25.92 | 27.14 | 84774 | 22278 | 5.45% |
| 2025-11-14 | 26.94 | 26.74 | -0.51 | -1.87% | 26.66 | 27.28 | 59838 | 16099 | 3.85% |
| 2025-11-13 | 27.78 | 27.25 | -0.48 | -1.73% | 27.00 | 27.95 | 91630 | 25151 | 5.89% |
| 2025-11-12 | 27.93 | 27.73 | -0.20 | -0.72% | 27.15 | 28.03 | 63114 | 17401 | 4.06% |
| 2025-11-11 | 27.92 | 27.93 | 0.04 | 0.14% | 27.85 | 28.71 | 79661 | 22450 | 5.12% |
| 2025-11-10 | 28.61 | 27.89 | -0.74 | -2.58% | 27.63 | 28.98 | 113677 | 31828 | 7.31% |
| 2025-11-07 | 29.69 | 28.63 | -1.46 | -4.85% | 28.55 | 30.12 | 126247 | 36541 | 8.11% |
| 2025-11-06 | 29.50 | 30.09 | 0.62 | 2.10% | 29.10 | 30.35 | 128276 | 38226 | 8.24% |
| 2025-11-05 | 28.13 | 29.47 | 0.21 | 0.72% | 28.00 | 29.77 | 180912 | 52906 | 11.63% |
| 2025-11-04 | 34.12 | 29.26 | -5.19 | -15.07% | 28.80 | 34.12 | 330823 | 101265 | 21.26% |
| 2025-11-03 | 35.28 | 34.45 | -1.81 | -4.99% | 34.16 | 36.10 | 276700 | 96884 | 17.78% |
| 2025-10-31 | 32.71 | 36.26 | 3.56 | 10.89% | 32.71 | 37.86 | 361887 | 129903 | 23.26% |
| 2025-10-30 | 32.33 | 32.70 | 0.22 | 0.68% | 32.30 | 35.23 | 224916 | 75775 | 14.46% |
| 2025-10-29 | 31.40 | 32.48 | 1.31 | 4.20% | 30.75 | 33.00 | 171306 | 55083 | 11.01% |
| 2025-10-28 | 31.37 | 31.17 | 0.18 | 0.58% | 30.82 | 32.80 | 148800 | 46977 | 9.56% |
| 2025-10-27 | 33.18 | 30.99 | -1.70 | -5.20% | 30.89 | 33.30 | 153077 | 48368 | 9.84% |