| 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 | 27.40 | 27.56 | 0.32 | 1.17% | 27.00 | 27.64 | 38081 | 10405 | 2.07% |
| 2026-02-02 | 27.15 | 27.24 | 0.01 | 0.04% | 27.01 | 28.20 | 54403 | 15073 | 2.96% |
| 2026-01-30 | 26.55 | 27.23 | 0.51 | 1.91% | 26.55 | 27.27 | 44832 | 12097 | 2.44% |
| 2026-01-29 | 27.06 | 26.72 | -0.34 | -1.26% | 26.71 | 27.66 | 56156 | 15246 | 3.06% |
| 2026-01-28 | 27.07 | 27.06 | -0.15 | -0.55% | 26.72 | 27.34 | 50133 | 13540 | 2.73% |
| 2026-01-27 | 27.65 | 27.21 | -0.37 | -1.34% | 26.00 | 27.67 | 75087 | 20186 | 4.09% |
| 2026-01-26 | 28.51 | 27.58 | -1.10 | -3.84% | 27.50 | 28.85 | 89993 | 25179 | 4.90% |
| 2026-01-23 | 29.63 | 28.68 | -0.82 | -2.78% | 28.58 | 29.73 | 68861 | 19861 | 3.75% |
| 2026-01-22 | 28.27 | 29.50 | 1.13 | 3.98% | 28.23 | 29.78 | 98281 | 28449 | 5.35% |
| 2026-01-21 | 28.75 | 28.37 | -0.49 | -1.70% | 28.27 | 28.88 | 55013 | 15674 | 3.00% |
| 2026-01-20 | 29.44 | 28.86 | -0.59 | -2.00% | 28.38 | 29.55 | 57226 | 16529 | 3.12% |
| 2026-01-19 | 29.99 | 29.45 | -0.74 | -2.45% | 29.34 | 30.09 | 67567 | 20035 | 3.68% |
| 2026-01-16 | 29.87 | 30.19 | 0.31 | 1.04% | 29.53 | 30.66 | 60536 | 18223 | 3.30% |
| 2026-01-15 | 30.07 | 29.88 | -0.48 | -1.58% | 29.70 | 30.47 | 55389 | 16566 | 3.02% |
| 2026-01-14 | 31.12 | 30.36 | -0.88 | -2.82% | 29.95 | 31.58 | 100501 | 30922 | 5.47% |
| 2026-01-13 | 31.82 | 31.24 | -0.86 | -2.68% | 31.01 | 32.13 | 110174 | 34732 | 6.00% |
| 2026-01-12 | 31.02 | 32.10 | 1.15 | 3.72% | 31.02 | 33.30 | 114025 | 36826 | 6.21% |
| 2026-01-09 | 30.64 | 30.95 | 0.28 | 0.91% | 30.30 | 30.99 | 75402 | 23161 | 4.11% |
| 2026-01-08 | 29.31 | 30.67 | 1.36 | 4.64% | 28.97 | 31.59 | 127521 | 38775 | 6.95% |
| 2026-01-07 | 29.32 | 29.31 | -0.01 | -0.03% | 28.92 | 29.58 | 65293 | 19066 | 3.56% |
| 2026-01-06 | 29.00 | 29.32 | 0.36 | 1.24% | 28.71 | 29.78 | 93522 | 27297 | 5.09% |
| 2026-01-05 | 28.52 | 28.96 | 0.53 | 1.86% | 28.50 | 29.49 | 65594 | 19083 | 3.57% |
| 2025-12-31 | 28.65 | 28.43 | -0.10 | -0.35% | 27.84 | 29.19 | 70787 | 20177 | 3.86% |
| 2025-12-30 | 28.70 | 28.53 | -0.32 | -1.11% | 28.45 | 29.29 | 53420 | 15408 | 2.91% |
| 2025-12-29 | 28.66 | 28.85 | 0.19 | 0.66% | 28.55 | 29.43 | 54857 | 15862 | 2.99% |
| 2025-12-26 | 28.52 | 28.66 | -0.04 | -0.14% | 28.42 | 28.97 | 34862 | 9994 | 1.90% |
| 2025-12-25 | 28.44 | 28.70 | 0.40 | 1.41% | 28.15 | 28.87 | 53637 | 15310 | 2.92% |
| 2025-12-24 | 28.16 | 28.30 | 0.14 | 0.50% | 28.10 | 28.80 | 45273 | 12846 | 2.47% |
| 2025-12-23 | 28.87 | 28.16 | -0.84 | -2.90% | 28.00 | 28.89 | 51639 | 14599 | 2.81% |
| 2025-12-22 | 28.43 | 29.00 | 0.58 | 2.04% | 28.12 | 29.14 | 64210 | 18329 | 3.50% |
| 2025-12-19 | 28.22 | 28.42 | 0.23 | 0.82% | 28.08 | 28.75 | 50275 | 14290 | 2.74% |
| 2025-12-18 | 28.00 | 28.19 | 0.07 | 0.25% | 27.78 | 28.88 | 39732 | 11293 | 2.16% |
| 2025-12-17 | 28.16 | 28.12 | -0.04 | -0.14% | 27.53 | 28.41 | 47812 | 13339 | 2.60% |
| 2025-12-16 | 28.59 | 28.16 | -0.43 | -1.50% | 28.09 | 29.00 | 44465 | 12623 | 2.42% |
| 2025-12-15 | 30.20 | 28.59 | -1.38 | -4.60% | 28.59 | 30.20 | 74186 | 21504 | 4.04% |
| 2025-12-12 | 29.05 | 29.97 | 0.83 | 2.85% | 28.85 | 30.13 | 78368 | 23361 | 4.27% |
| 2025-12-11 | 29.24 | 29.14 | -0.29 | -0.99% | 28.94 | 29.73 | 47033 | 13806 | 2.56% |
| 2025-12-10 | 29.50 | 29.43 | 0.15 | 0.51% | 29.06 | 29.75 | 41430 | 12206 | 2.26% |
| 2025-12-09 | 29.24 | 29.28 | -0.12 | -0.41% | 29.09 | 30.12 | 63931 | 18994 | 3.48% |
| 2025-12-08 | 28.32 | 29.40 | 1.21 | 4.29% | 27.98 | 29.47 | 81572 | 23465 | 4.44% |
| 2025-12-05 | 27.20 | 28.19 | 0.94 | 3.45% | 26.88 | 28.34 | 54657 | 15196 | 2.98% |
| 2025-12-04 | 27.75 | 27.25 | -0.59 | -2.12% | 27.18 | 27.75 | 29437 | 8053 | 1.60% |
| 2025-12-03 | 28.37 | 27.84 | -0.44 | -1.56% | 27.69 | 28.42 | 39620 | 11050 | 2.16% |
| 2025-12-02 | 28.03 | 28.28 | 0.25 | 0.89% | 27.67 | 28.51 | 40932 | 11451 | 2.23% |
| 2025-12-01 | 28.80 | 28.03 | -0.47 | -1.65% | 27.94 | 29.10 | 52263 | 14790 | 2.85% |
| 2025-11-28 | 28.01 | 28.50 | 0.65 | 2.33% | 27.83 | 28.86 | 89049 | 25340 | 4.85% |
| 2025-11-27 | 27.66 | 27.85 | 0.08 | 0.29% | 27.40 | 28.06 | 36668 | 10178 | 2.00% |
| 2025-11-26 | 27.85 | 27.77 | -0.19 | -0.68% | 27.39 | 28.10 | 39374 | 10922 | 2.14% |
| 2025-11-25 | 28.46 | 27.96 | -0.37 | -1.31% | 27.95 | 28.54 | 52623 | 14858 | 2.87% |
| 2025-11-24 | 27.30 | 28.33 | 1.37 | 5.08% | 26.33 | 28.66 | 86657 | 23833 | 4.72% |
| 2025-11-21 | 28.03 | 26.96 | -1.32 | -4.67% | 26.88 | 28.27 | 64534 | 17621 | 3.51% |
| 2025-11-20 | 28.96 | 28.28 | -0.57 | -1.98% | 27.95 | 29.11 | 44661 | 12666 | 2.43% |
| 2025-11-19 | 29.25 | 28.85 | -0.66 | -2.24% | 28.60 | 29.69 | 46834 | 13567 | 2.55% |
| 2025-11-18 | 29.63 | 29.51 | -0.34 | -1.14% | 28.90 | 29.79 | 57852 | 16914 | 3.15% |
| 2025-11-17 | 30.35 | 29.85 | -0.40 | -1.32% | 29.51 | 30.35 | 47441 | 14164 | 2.58% |
| 2025-11-14 | 29.86 | 30.25 | 0.29 | 0.97% | 29.32 | 31.00 | 75752 | 22930 | 4.13% |
| 2025-11-13 | 30.31 | 29.96 | -0.41 | -1.35% | 29.79 | 31.12 | 90589 | 27324 | 4.93% |
| 2025-11-12 | 28.08 | 30.37 | 2.31 | 8.23% | 27.68 | 30.49 | 148003 | 42648 | 8.06% |
| 2025-11-11 | 29.43 | 28.06 | -1.26 | -4.30% | 27.48 | 29.72 | 161940 | 45980 | 8.82% |
| 2025-11-10 | 30.65 | 29.32 | -0.86 | -2.85% | 29.18 | 30.68 | 115213 | 34048 | 6.28% |
| 2025-11-07 | 35.00 | 30.18 | -4.92 | -14.02% | 30.10 | 35.00 | 235236 | 74611 | 12.81% |
| 2025-11-06 | 36.00 | 35.10 | -0.69 | -1.93% | 34.63 | 36.10 | 63419 | 22281 | 3.45% |
| 2025-11-05 | 34.56 | 35.79 | 0.88 | 2.52% | 34.30 | 35.95 | 86257 | 30570 | 4.70% |
| 2025-11-04 | 35.00 | 34.91 | 0.10 | 0.29% | 34.57 | 36.23 | 81589 | 28679 | 4.44% |
| 2025-11-03 | 35.76 | 34.81 | -0.82 | -2.30% | 33.70 | 36.29 | 122241 | 42494 | 6.66% |
| 2025-10-31 | 33.00 | 35.63 | 2.90 | 8.86% | 32.66 | 36.79 | 163909 | 57936 | 8.93% |
| 2025-10-30 | 32.82 | 32.73 | -0.42 | -1.27% | 32.60 | 33.29 | 65935 | 21666 | 3.59% |
| 2025-10-29 | 32.63 | 33.15 | 0.22 | 0.67% | 32.56 | 33.20 | 59970 | 19702 | 3.27% |
| 2025-10-28 | 32.76 | 32.93 | 0.21 | 0.64% | 32.45 | 33.30 | 102512 | 33712 | 5.58% |
| 2025-10-27 | 32.01 | 32.72 | 2.27 | 7.45% | 31.70 | 33.29 | 181690 | 59132 | 9.90% |