| 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 | 27.58 | 27.45 | 0.29 | 1.07% | 27.20 | 27.60 | 24269 | 6642 | 0.56% |
| 2026-02-02 | 27.75 | 27.16 | -0.59 | -2.13% | 27.10 | 27.81 | 37124 | 10211 | 0.86% |
| 2026-01-30 | 27.59 | 27.75 | 0.18 | 0.65% | 27.46 | 28.19 | 37560 | 10434 | 0.87% |
| 2026-01-29 | 27.35 | 27.57 | 0.05 | 0.18% | 27.05 | 28.05 | 31041 | 8582 | 0.72% |
| 2026-01-28 | 28.28 | 27.52 | -0.78 | -2.76% | 27.30 | 28.28 | 44967 | 12447 | 1.04% |
| 2026-01-27 | 28.80 | 28.30 | -0.57 | -1.97% | 28.07 | 29.08 | 35014 | 9904 | 0.81% |
| 2026-01-26 | 29.05 | 28.87 | -0.18 | -0.62% | 28.03 | 29.20 | 64218 | 18332 | 1.48% |
| 2026-01-23 | 28.10 | 29.05 | 0.94 | 3.34% | 28.00 | 29.18 | 55128 | 15891 | 1.27% |
| 2026-01-22 | 28.16 | 28.11 | 0.04 | 0.14% | 27.98 | 28.53 | 30131 | 8489 | 0.70% |
| 2026-01-21 | 28.03 | 28.07 | 0.04 | 0.14% | 27.94 | 28.69 | 42591 | 12014 | 0.98% |
| 2026-01-20 | 28.48 | 28.03 | -0.47 | -1.65% | 27.86 | 28.70 | 38750 | 10901 | 0.90% |
| 2026-01-19 | 28.72 | 28.50 | -0.31 | -1.08% | 28.47 | 29.24 | 34431 | 9912 | 0.80% |
| 2026-01-16 | 29.74 | 28.81 | -0.93 | -3.13% | 28.68 | 29.84 | 52890 | 15383 | 1.22% |
| 2026-01-15 | 29.09 | 29.74 | 0.59 | 2.02% | 28.81 | 29.86 | 59121 | 17440 | 1.37% |
| 2026-01-14 | 29.30 | 29.15 | -0.15 | -0.51% | 28.76 | 30.14 | 75717 | 22342 | 1.75% |
| 2026-01-13 | 29.50 | 29.30 | -0.15 | -0.51% | 29.22 | 29.89 | 58161 | 17178 | 1.34% |
| 2026-01-12 | 29.50 | 29.45 | 0.48 | 1.66% | 28.88 | 29.55 | 54015 | 15821 | 1.25% |
| 2026-01-09 | 29.05 | 28.97 | 0.12 | 0.42% | 28.66 | 29.39 | 48670 | 14112 | 1.12% |
| 2026-01-08 | 28.65 | 28.85 | 0.17 | 0.59% | 28.42 | 29.19 | 61388 | 17740 | 1.42% |
| 2026-01-07 | 27.64 | 28.68 | 1.08 | 3.91% | 27.40 | 29.11 | 147287 | 42036 | 3.40% |
| 2026-01-06 | 27.76 | 27.60 | 0.00 | 0.00% | 27.31 | 27.89 | 53145 | 14634 | 1.23% |
| 2026-01-05 | 26.43 | 27.60 | 1.18 | 4.47% | 26.42 | 27.72 | 70264 | 19195 | 1.62% |
| 2025-12-31 | 26.19 | 26.42 | 0.22 | 0.84% | 25.92 | 26.59 | 39966 | 10487 | 0.92% |
| 2025-12-30 | 26.30 | 26.20 | -0.13 | -0.49% | 26.02 | 26.46 | 34562 | 9073 | 0.80% |
| 2025-12-29 | 26.55 | 26.33 | -0.22 | -0.83% | 26.31 | 26.59 | 21761 | 5753 | 0.50% |
| 2025-12-26 | 26.70 | 26.55 | -0.20 | -0.75% | 26.47 | 26.80 | 24094 | 6411 | 0.56% |
| 2025-12-25 | 26.87 | 26.75 | 0.09 | 0.34% | 26.53 | 26.92 | 32753 | 8763 | 0.76% |
| 2025-12-24 | 26.24 | 26.66 | 0.37 | 1.41% | 26.23 | 26.85 | 23713 | 6315 | 0.55% |
| 2025-12-23 | 26.65 | 26.29 | -0.36 | -1.35% | 26.25 | 26.78 | 23476 | 6213 | 0.54% |
| 2025-12-22 | 26.57 | 26.65 | 0.07 | 0.26% | 26.50 | 26.85 | 20632 | 5503 | 0.48% |
| 2025-12-19 | 26.67 | 26.58 | -0.09 | -0.34% | 26.58 | 26.99 | 35757 | 9572 | 0.83% |
| 2025-12-18 | 26.48 | 26.67 | 0.05 | 0.19% | 26.44 | 26.95 | 21231 | 5680 | 0.49% |
| 2025-12-17 | 26.55 | 26.62 | 0.11 | 0.41% | 26.04 | 26.71 | 20618 | 5451 | 0.48% |
| 2025-12-16 | 26.48 | 26.51 | 0.03 | 0.11% | 26.28 | 26.60 | 15810 | 4178 | 0.37% |
| 2025-12-15 | 26.26 | 26.48 | 0.07 | 0.27% | 26.15 | 26.70 | 20144 | 5336 | 0.47% |
| 2025-12-12 | 26.28 | 26.41 | 0.18 | 0.69% | 25.88 | 26.46 | 35704 | 9346 | 0.83% |
| 2025-12-11 | 26.92 | 26.23 | -0.58 | -2.16% | 26.18 | 26.98 | 28727 | 7597 | 0.66% |
| 2025-12-10 | 26.73 | 26.81 | 0.08 | 0.30% | 26.37 | 26.90 | 18517 | 4937 | 0.43% |
| 2025-12-09 | 27.15 | 26.73 | -0.49 | -1.80% | 26.60 | 27.24 | 20040 | 5398 | 0.46% |
| 2025-12-08 | 26.92 | 27.22 | 0.28 | 1.04% | 26.92 | 27.39 | 26386 | 7179 | 0.61% |
| 2025-12-05 | 26.71 | 26.94 | 0.21 | 0.79% | 26.42 | 26.94 | 23157 | 6190 | 0.54% |
| 2025-12-04 | 27.01 | 26.73 | -0.27 | -1.00% | 26.63 | 27.06 | 24935 | 6672 | 0.58% |
| 2025-12-03 | 27.09 | 27.00 | -0.05 | -0.18% | 26.73 | 27.25 | 26600 | 7153 | 0.61% |
| 2025-12-02 | 27.53 | 27.05 | -0.60 | -2.17% | 27.01 | 27.61 | 37919 | 10328 | 0.88% |
| 2025-12-01 | 27.58 | 27.65 | 0.01 | 0.04% | 27.46 | 27.88 | 31828 | 8797 | 0.74% |
| 2025-11-28 | 27.43 | 27.64 | 0.21 | 0.77% | 27.27 | 27.75 | 20097 | 5540 | 0.46% |
| 2025-11-27 | 27.32 | 27.43 | 0.06 | 0.22% | 27.01 | 27.69 | 27009 | 7412 | 0.62% |
| 2025-11-26 | 27.57 | 27.37 | -0.27 | -0.98% | 27.20 | 27.83 | 41482 | 11414 | 0.96% |
| 2025-11-25 | 27.90 | 27.64 | -0.15 | -0.54% | 27.58 | 28.02 | 35190 | 9774 | 0.81% |
| 2025-11-24 | 27.80 | 27.79 | 0.27 | 0.98% | 27.47 | 27.95 | 28225 | 7826 | 0.65% |
| 2025-11-21 | 28.55 | 27.52 | -1.23 | -4.28% | 27.50 | 28.91 | 55120 | 15430 | 1.27% |
| 2025-11-20 | 28.90 | 28.75 | 0.11 | 0.38% | 28.60 | 29.29 | 34352 | 9940 | 0.79% |
| 2025-11-19 | 28.80 | 28.64 | -0.31 | -1.07% | 28.55 | 29.15 | 28422 | 8177 | 0.66% |
| 2025-11-18 | 29.15 | 28.95 | -0.20 | -0.69% | 28.82 | 29.26 | 27390 | 7949 | 0.63% |
| 2025-11-17 | 28.91 | 29.15 | 0.24 | 0.83% | 28.91 | 29.44 | 35206 | 10266 | 0.81% |
| 2025-11-14 | 29.00 | 28.91 | -0.24 | -0.82% | 28.89 | 29.47 | 51120 | 14920 | 1.18% |
| 2025-11-13 | 29.45 | 29.15 | -0.19 | -0.65% | 29.03 | 29.48 | 50154 | 14632 | 1.16% |
| 2025-11-12 | 29.94 | 29.34 | -0.66 | -2.20% | 29.13 | 30.24 | 47109 | 13912 | 1.09% |
| 2025-11-11 | 29.50 | 30.00 | 0.39 | 1.32% | 29.29 | 30.23 | 55154 | 16471 | 1.27% |
| 2025-11-10 | 28.71 | 29.61 | 0.77 | 2.67% | 28.71 | 29.77 | 60187 | 17618 | 1.39% |
| 2025-11-07 | 28.76 | 28.84 | -0.02 | -0.07% | 28.65 | 28.94 | 33954 | 9772 | 0.78% |
| 2025-11-06 | 29.22 | 28.86 | 0.37 | 1.30% | 28.68 | 29.37 | 38288 | 11067 | 0.88% |
| 2025-11-05 | 28.39 | 28.49 | -0.14 | -0.49% | 28.38 | 28.74 | 34031 | 9715 | 0.79% |
| 2025-11-04 | 28.66 | 28.63 | -0.25 | -0.87% | 28.40 | 28.92 | 44221 | 12633 | 1.02% |
| 2025-11-03 | 28.80 | 28.88 | 0.18 | 0.63% | 28.50 | 29.05 | 54299 | 15622 | 1.25% |
| 2025-10-31 | 28.59 | 28.70 | 0.09 | 0.31% | 28.51 | 29.30 | 73270 | 21158 | 1.69% |
| 2025-10-30 | 30.14 | 28.61 | -1.65 | -5.45% | 28.54 | 30.14 | 134350 | 39033 | 3.10% |
| 2025-10-29 | 33.70 | 30.26 | -3.89 | -11.39% | 29.71 | 33.70 | 192447 | 58878 | 4.45% |
| 2025-10-28 | 33.94 | 34.15 | 0.10 | 0.29% | 33.69 | 34.45 | 36340 | 12401 | 0.84% |
| 2025-10-27 | 33.90 | 34.05 | 0.49 | 1.46% | 33.41 | 34.32 | 33288 | 11316 | 0.77% |