| 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 | 28.32 | 29.33 | 1.31 | 4.68% | 28.01 | 29.39 | 50945 | 14689 | 4.41% |
| 2026-02-02 | 28.01 | 28.02 | -1.21 | -4.14% | 27.24 | 28.75 | 54938 | 15463 | 4.75% |
| 2026-01-30 | 29.61 | 29.23 | -0.40 | -1.35% | 28.95 | 29.73 | 41784 | 12235 | 3.61% |
| 2026-01-29 | 29.90 | 29.63 | -0.42 | -1.40% | 29.02 | 30.72 | 61217 | 18374 | 5.30% |
| 2026-01-28 | 30.52 | 30.05 | -0.38 | -1.25% | 29.98 | 30.97 | 52518 | 16011 | 4.54% |
| 2026-01-27 | 30.50 | 30.43 | -0.12 | -0.39% | 29.51 | 31.25 | 60332 | 18159 | 5.22% |
| 2026-01-26 | 30.40 | 30.55 | 0.25 | 0.83% | 29.70 | 31.00 | 69813 | 21250 | 6.04% |
| 2026-01-23 | 30.17 | 30.30 | 0.19 | 0.63% | 29.88 | 30.44 | 45464 | 13720 | 3.93% |
| 2026-01-22 | 29.73 | 30.11 | 0.41 | 1.38% | 29.57 | 30.20 | 44746 | 13386 | 3.87% |
| 2026-01-21 | 29.61 | 29.70 | -0.24 | -0.80% | 29.01 | 29.92 | 62224 | 18369 | 5.38% |
| 2026-01-20 | 31.29 | 29.94 | 0.45 | 1.53% | 29.55 | 31.30 | 115542 | 35093 | 9.99% |
| 2026-01-19 | 30.30 | 29.49 | -0.61 | -2.03% | 29.45 | 30.30 | 37575 | 11143 | 3.25% |
| 2026-01-16 | 30.56 | 30.10 | -0.51 | -1.67% | 29.46 | 30.92 | 46727 | 14040 | 4.04% |
| 2026-01-15 | 31.10 | 30.61 | -0.93 | -2.95% | 30.20 | 31.38 | 57772 | 17699 | 5.00% |
| 2026-01-14 | 30.48 | 31.54 | 1.06 | 3.48% | 30.48 | 31.87 | 87418 | 27387 | 7.56% |
| 2026-01-13 | 31.64 | 30.48 | -1.11 | -3.51% | 30.36 | 31.81 | 75837 | 23518 | 6.56% |
| 2026-01-12 | 30.63 | 31.59 | 1.29 | 4.26% | 30.00 | 31.70 | 90519 | 28055 | 7.83% |
| 2026-01-09 | 28.99 | 30.30 | 1.28 | 4.41% | 28.97 | 30.33 | 62115 | 18466 | 5.37% |
| 2026-01-08 | 28.56 | 29.02 | 0.44 | 1.54% | 28.48 | 29.40 | 36996 | 10753 | 3.20% |
| 2026-01-07 | 28.90 | 28.58 | -0.38 | -1.31% | 28.52 | 29.11 | 35762 | 10273 | 3.09% |
| 2026-01-06 | 28.80 | 28.96 | 0.26 | 0.91% | 28.49 | 29.07 | 39240 | 11284 | 3.39% |
| 2026-01-05 | 27.80 | 28.70 | 1.05 | 3.80% | 27.59 | 28.75 | 40669 | 11562 | 3.52% |
| 2025-12-31 | 27.23 | 27.65 | 0.39 | 1.43% | 27.09 | 27.84 | 27830 | 7677 | 2.41% |
| 2025-12-30 | 27.45 | 27.26 | -0.23 | -0.84% | 27.25 | 27.75 | 23021 | 6316 | 1.99% |
| 2025-12-29 | 27.79 | 27.49 | -0.14 | -0.51% | 27.40 | 27.98 | 18981 | 5236 | 1.64% |
| 2025-12-26 | 27.60 | 27.63 | -0.01 | -0.04% | 27.42 | 28.01 | 23666 | 6561 | 2.05% |
| 2025-12-25 | 27.36 | 27.64 | 0.31 | 1.13% | 27.16 | 27.73 | 23996 | 6597 | 2.08% |
| 2025-12-24 | 26.88 | 27.33 | 0.45 | 1.67% | 26.76 | 27.33 | 17825 | 4843 | 1.54% |
| 2025-12-23 | 27.23 | 26.88 | -0.41 | -1.50% | 26.87 | 27.39 | 19943 | 5393 | 1.72% |
| 2025-12-22 | 27.27 | 27.29 | 0.12 | 0.44% | 27.12 | 27.61 | 19674 | 5389 | 1.70% |
| 2025-12-19 | 27.21 | 27.17 | -0.03 | -0.11% | 27.10 | 27.49 | 19604 | 5343 | 1.70% |
| 2025-12-18 | 26.81 | 27.20 | 0.03 | 0.11% | 26.81 | 27.60 | 23527 | 6427 | 2.03% |
| 2025-12-17 | 26.53 | 27.17 | 0.65 | 2.45% | 26.02 | 27.17 | 28104 | 7454 | 2.43% |
| 2025-12-16 | 27.41 | 26.52 | -0.78 | -2.86% | 26.50 | 27.43 | 24212 | 6477 | 2.09% |
| 2025-12-15 | 27.68 | 27.30 | -0.47 | -1.69% | 27.13 | 27.76 | 21470 | 5883 | 1.86% |
| 2025-12-12 | 28.20 | 27.77 | -0.41 | -1.45% | 27.74 | 28.43 | 23132 | 6492 | 2.00% |
| 2025-12-11 | 29.14 | 28.18 | -1.08 | -3.69% | 28.13 | 29.37 | 26612 | 7610 | 2.30% |
| 2025-12-10 | 29.32 | 29.26 | -0.28 | -0.95% | 28.88 | 29.94 | 37619 | 11036 | 3.25% |
| 2025-12-09 | 28.42 | 29.54 | 0.96 | 3.36% | 28.42 | 29.97 | 58384 | 17174 | 5.05% |
| 2025-12-08 | 28.27 | 28.58 | 0.35 | 1.24% | 28.25 | 28.80 | 22706 | 6499 | 1.96% |
| 2025-12-05 | 27.65 | 28.23 | 0.60 | 2.17% | 27.26 | 28.37 | 28012 | 7802 | 2.42% |
| 2025-12-04 | 28.42 | 27.63 | -0.77 | -2.71% | 27.60 | 28.60 | 30497 | 8493 | 2.64% |
| 2025-12-03 | 29.40 | 28.40 | -0.89 | -3.04% | 28.22 | 29.40 | 36145 | 10317 | 3.13% |
| 2025-12-02 | 29.80 | 29.29 | -0.38 | -1.28% | 29.00 | 29.80 | 23946 | 6997 | 2.07% |
| 2025-12-01 | 29.57 | 29.67 | 0.06 | 0.20% | 29.18 | 30.12 | 38315 | 11364 | 3.31% |
| 2025-11-28 | 30.00 | 29.61 | -0.39 | -1.30% | 29.33 | 30.28 | 38941 | 11521 | 3.37% |
| 2025-11-27 | 30.20 | 30.00 | -0.15 | -0.50% | 29.85 | 30.58 | 36131 | 10891 | 3.13% |
| 2025-11-26 | 29.87 | 30.15 | 0.19 | 0.63% | 29.86 | 31.80 | 56628 | 17329 | 4.90% |
| 2025-11-25 | 29.87 | 29.96 | 0.20 | 0.67% | 29.87 | 30.47 | 40662 | 12281 | 3.52% |
| 2025-11-24 | 29.18 | 29.76 | 0.86 | 2.98% | 28.67 | 29.98 | 38435 | 11310 | 3.32% |
| 2025-11-21 | 29.17 | 28.90 | -0.64 | -2.17% | 28.38 | 29.90 | 42834 | 12464 | 3.70% |
| 2025-11-20 | 29.70 | 29.54 | 0.16 | 0.54% | 29.07 | 29.85 | 28620 | 8443 | 2.48% |
| 2025-11-19 | 30.24 | 29.38 | -0.82 | -2.72% | 29.29 | 30.32 | 31531 | 9351 | 2.73% |
| 2025-11-18 | 30.74 | 30.20 | -0.60 | -1.95% | 30.05 | 30.74 | 42207 | 12815 | 3.65% |
| 2025-11-17 | 29.07 | 30.80 | 1.47 | 5.01% | 28.96 | 30.98 | 77300 | 23324 | 6.69% |
| 2025-11-14 | 28.80 | 29.33 | 0.05 | 0.17% | 28.74 | 30.49 | 63484 | 18836 | 5.49% |
| 2025-11-13 | 28.79 | 29.28 | 0.49 | 1.70% | 28.60 | 29.39 | 26982 | 7822 | 2.33% |
| 2025-11-12 | 29.18 | 28.79 | -0.34 | -1.17% | 28.53 | 29.18 | 26026 | 7491 | 2.25% |
| 2025-11-11 | 29.50 | 29.13 | -0.28 | -0.95% | 28.90 | 29.63 | 30227 | 8841 | 2.61% |
| 2025-11-10 | 29.70 | 29.41 | -0.15 | -0.51% | 29.16 | 29.78 | 30413 | 8936 | 2.63% |
| 2025-11-07 | 30.19 | 29.56 | -0.69 | -2.28% | 29.30 | 30.19 | 39157 | 11616 | 3.39% |
| 2025-11-06 | 30.41 | 30.25 | -0.24 | -0.79% | 30.03 | 30.73 | 27759 | 8396 | 2.40% |
| 2025-11-05 | 30.48 | 30.49 | -0.56 | -1.80% | 30.01 | 30.89 | 34461 | 10511 | 2.98% |
| 2025-11-04 | 31.65 | 31.05 | -0.56 | -1.77% | 30.80 | 31.65 | 30808 | 9579 | 2.66% |
| 2025-11-03 | 31.55 | 31.61 | 0.16 | 0.51% | 31.18 | 31.86 | 30190 | 9505 | 2.61% |
| 2025-10-31 | 31.00 | 31.45 | 0.40 | 1.29% | 30.83 | 31.92 | 33705 | 10640 | 2.92% |
| 2025-10-30 | 31.85 | 31.05 | -1.43 | -4.40% | 30.83 | 32.00 | 61167 | 19124 | 5.29% |
| 2025-10-29 | 32.60 | 32.48 | -0.12 | -0.37% | 32.05 | 32.60 | 34623 | 11185 | 2.99% |
| 2025-10-28 | 32.30 | 32.60 | 0.35 | 1.09% | 31.90 | 33.22 | 39302 | 12863 | 3.40% |
| 2025-10-27 | 33.00 | 32.25 | -0.48 | -1.47% | 32.05 | 33.16 | 40551 | 13141 | 3.51% |