| 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 | 27.84 | 27.99 | -0.04 | -0.14% | 27.63 | 28.45 | 45196 | 12627 | 3.05% |
| 2026-02-03 | 27.96 | 28.03 | 0.40 | 1.45% | 27.38 | 28.18 | 41738 | 11632 | 2.81% |
| 2026-02-02 | 27.98 | 27.63 | -0.32 | -1.14% | 27.63 | 28.90 | 68238 | 19295 | 4.60% |
| 2026-01-30 | 27.17 | 27.95 | 0.83 | 3.06% | 27.12 | 28.36 | 76114 | 21228 | 5.13% |
| 2026-01-29 | 27.90 | 27.12 | -0.99 | -3.52% | 27.02 | 28.06 | 73494 | 20206 | 4.96% |
| 2026-01-28 | 29.47 | 28.11 | -1.43 | -4.84% | 28.06 | 29.48 | 88933 | 25306 | 6.00% |
| 2026-01-27 | 29.32 | 29.54 | -0.20 | -0.67% | 28.25 | 29.62 | 104397 | 30308 | 7.04% |
| 2026-01-26 | 29.90 | 29.74 | -0.09 | -0.30% | 29.34 | 31.38 | 138487 | 41845 | 9.34% |
| 2026-01-23 | 29.00 | 29.83 | 0.89 | 3.08% | 28.97 | 29.88 | 115009 | 33994 | 7.76% |
| 2026-01-22 | 29.66 | 28.94 | -0.56 | -1.90% | 28.83 | 29.68 | 78119 | 22741 | 5.27% |
| 2026-01-21 | 28.90 | 29.50 | 0.36 | 1.24% | 28.71 | 29.69 | 78013 | 22941 | 5.26% |
| 2026-01-20 | 29.25 | 29.14 | -0.16 | -0.55% | 28.80 | 29.59 | 78916 | 23028 | 5.32% |
| 2026-01-19 | 29.70 | 29.30 | -0.20 | -0.68% | 29.18 | 29.90 | 110319 | 32532 | 7.44% |
| 2026-01-16 | 28.00 | 29.50 | 1.70 | 6.12% | 27.99 | 29.50 | 174620 | 50698 | 11.77% |
| 2026-01-15 | 27.75 | 27.80 | -0.10 | -0.36% | 27.54 | 28.09 | 43148 | 11989 | 2.91% |
| 2026-01-14 | 28.10 | 27.90 | -0.14 | -0.50% | 27.42 | 28.49 | 85505 | 23982 | 5.77% |
| 2026-01-13 | 28.93 | 28.04 | -0.83 | -2.87% | 28.01 | 29.13 | 92120 | 26272 | 6.21% |
| 2026-01-12 | 28.28 | 28.87 | 0.64 | 2.27% | 27.89 | 28.89 | 113150 | 32211 | 7.63% |
| 2026-01-09 | 28.00 | 28.23 | 0.11 | 0.39% | 27.88 | 28.42 | 77629 | 21865 | 5.23% |
| 2026-01-08 | 28.00 | 28.12 | 0.06 | 0.21% | 27.87 | 28.30 | 73349 | 20614 | 4.95% |
| 2026-01-07 | 28.92 | 28.06 | -1.01 | -3.47% | 27.88 | 28.93 | 124892 | 35422 | 8.42% |
| 2026-01-06 | 27.85 | 29.07 | 1.40 | 5.06% | 27.85 | 29.87 | 183371 | 53502 | 12.36% |
| 2026-01-05 | 27.20 | 27.67 | 0.41 | 1.50% | 27.01 | 27.72 | 72143 | 19794 | 4.86% |
| 2025-12-31 | 27.88 | 27.26 | -0.56 | -2.01% | 27.15 | 27.90 | 73714 | 20185 | 4.97% |
| 2025-12-30 | 26.76 | 27.82 | 0.79 | 2.92% | 26.76 | 28.07 | 115970 | 31933 | 7.82% |
| 2025-12-29 | 26.82 | 27.03 | 0.42 | 1.58% | 26.55 | 27.38 | 84462 | 22846 | 5.70% |
| 2025-12-26 | 27.08 | 26.61 | -0.44 | -1.63% | 26.44 | 27.28 | 64556 | 17315 | 4.35% |
| 2025-12-25 | 26.23 | 27.05 | 0.82 | 3.13% | 26.23 | 27.16 | 78685 | 21107 | 5.31% |
| 2025-12-24 | 25.92 | 26.23 | 0.14 | 0.54% | 25.92 | 26.44 | 43281 | 11382 | 2.92% |
| 2025-12-23 | 26.35 | 26.09 | -0.12 | -0.46% | 25.80 | 26.35 | 52640 | 13702 | 3.55% |
| 2025-12-22 | 26.01 | 26.21 | 0.42 | 1.63% | 25.90 | 26.48 | 50793 | 13297 | 3.42% |
| 2025-12-19 | 25.62 | 25.79 | 0.18 | 0.70% | 25.51 | 26.23 | 42120 | 10919 | 2.84% |
| 2025-12-18 | 25.88 | 25.61 | -0.53 | -2.03% | 25.60 | 26.43 | 46825 | 12156 | 3.16% |
| 2025-12-17 | 25.90 | 26.14 | 0.22 | 0.85% | 25.49 | 26.24 | 51243 | 13251 | 3.46% |
| 2025-12-16 | 26.77 | 25.92 | -0.76 | -2.85% | 25.88 | 26.97 | 49764 | 13013 | 3.36% |
| 2025-12-15 | 27.00 | 26.68 | -0.77 | -2.81% | 26.65 | 27.48 | 58023 | 15620 | 3.91% |
| 2025-12-12 | 27.42 | 27.45 | 0.05 | 0.18% | 27.27 | 28.18 | 69042 | 19119 | 4.66% |
| 2025-12-11 | 28.81 | 27.40 | -1.40 | -4.86% | 27.40 | 28.83 | 102328 | 28601 | 6.90% |
| 2025-12-10 | 28.04 | 28.80 | 0.44 | 1.55% | 27.85 | 29.20 | 137164 | 39261 | 9.25% |
| 2025-12-09 | 27.40 | 28.36 | 0.78 | 2.83% | 27.30 | 29.60 | 172896 | 49857 | 11.66% |
| 2025-12-08 | 27.40 | 27.58 | 0.01 | 0.04% | 27.17 | 27.76 | 61656 | 16921 | 4.16% |
| 2025-12-05 | 26.99 | 27.57 | 0.40 | 1.47% | 26.81 | 27.68 | 63348 | 17333 | 4.27% |
| 2025-12-04 | 27.60 | 27.17 | 0.18 | 0.67% | 26.64 | 27.72 | 68693 | 18712 | 4.63% |
| 2025-12-03 | 26.91 | 26.99 | -0.55 | -2.00% | 26.40 | 27.19 | 75587 | 20273 | 5.10% |
| 2025-12-02 | 27.30 | 27.54 | 0.34 | 1.25% | 26.75 | 27.58 | 79798 | 21706 | 5.38% |
| 2025-12-01 | 27.23 | 27.20 | -0.01 | -0.04% | 27.15 | 27.74 | 71633 | 19600 | 4.83% |
| 2025-11-28 | 26.36 | 27.21 | 0.67 | 2.52% | 26.13 | 27.30 | 81113 | 21815 | 5.47% |
| 2025-11-27 | 26.28 | 26.54 | 0.27 | 1.03% | 26.21 | 26.97 | 63067 | 16834 | 4.25% |
| 2025-11-26 | 26.10 | 26.27 | 0.03 | 0.11% | 25.90 | 26.71 | 53690 | 14186 | 3.62% |
| 2025-11-25 | 26.09 | 26.24 | 0.28 | 1.08% | 26.00 | 26.70 | 57151 | 15060 | 3.85% |
| 2025-11-24 | 25.55 | 25.96 | 0.68 | 2.69% | 25.23 | 26.12 | 66673 | 17160 | 4.50% |
| 2025-11-21 | 26.07 | 25.28 | -1.06 | -4.02% | 24.82 | 26.26 | 101943 | 26008 | 6.87% |
| 2025-11-20 | 27.00 | 26.34 | -0.29 | -1.09% | 26.20 | 27.00 | 43056 | 11429 | 2.90% |
| 2025-11-19 | 26.99 | 26.63 | -0.45 | -1.66% | 26.50 | 27.15 | 57615 | 15411 | 3.88% |
| 2025-11-18 | 27.79 | 27.08 | -0.74 | -2.66% | 26.94 | 27.79 | 64285 | 17545 | 4.33% |
| 2025-11-17 | 27.80 | 27.82 | 0.02 | 0.07% | 27.57 | 28.09 | 47658 | 13281 | 3.21% |
| 2025-11-14 | 27.88 | 27.80 | -0.33 | -1.17% | 27.51 | 28.27 | 53170 | 14883 | 3.59% |
| 2025-11-13 | 28.10 | 28.13 | 0.12 | 0.43% | 27.75 | 28.55 | 59971 | 16882 | 4.04% |
| 2025-11-12 | 29.01 | 28.01 | -0.97 | -3.35% | 27.70 | 29.09 | 92044 | 25931 | 6.21% |
| 2025-11-11 | 28.56 | 28.98 | 0.44 | 1.54% | 28.47 | 29.49 | 116939 | 33869 | 7.89% |
| 2025-11-10 | 28.85 | 28.54 | -0.12 | -0.42% | 28.36 | 28.95 | 72484 | 20689 | 4.89% |
| 2025-11-07 | 29.38 | 28.66 | -0.97 | -3.27% | 28.57 | 29.62 | 124091 | 35726 | 8.37% |
| 2025-11-06 | 29.80 | 29.63 | 0.01 | 0.03% | 29.34 | 30.54 | 156157 | 46732 | 10.53% |
| 2025-11-05 | 29.60 | 29.62 | -0.54 | -1.79% | 29.38 | 30.00 | 82696 | 24533 | 5.58% |
| 2025-11-04 | 30.50 | 30.16 | -0.50 | -1.63% | 29.53 | 30.72 | 126587 | 38043 | 8.54% |
| 2025-11-03 | 31.01 | 30.66 | 0.14 | 0.46% | 30.25 | 31.18 | 108118 | 33201 | 7.29% |
| 2025-10-31 | 31.01 | 30.52 | -0.32 | -1.04% | 30.46 | 31.29 | 132591 | 40865 | 8.94% |
| 2025-10-30 | 31.70 | 30.84 | -1.07 | -3.35% | 30.80 | 32.25 | 171824 | 53944 | 11.59% |
| 2025-10-29 | 32.31 | 31.91 | -1.94 | -5.73% | 31.80 | 32.90 | 227188 | 73073 | 15.32% |
| 2025-10-28 | 33.86 | 33.85 | 0.04 | 0.12% | 32.80 | 35.10 | 242979 | 81685 | 16.38% |
| 2025-10-27 | 35.70 | 33.81 | -1.37 | -3.89% | 33.52 | 37.33 | 330896 | 115255 | 22.31% |