| 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 | 28.82 | 29.99 | 1.44 | 5.04% | 28.58 | 30.94 | 82219 | 24754 | 4.19% |
| 2026-02-02 | 29.78 | 28.55 | -1.19 | -4.00% | 28.40 | 29.80 | 77891 | 22477 | 3.97% |
| 2026-01-30 | 30.55 | 29.74 | -0.99 | -3.22% | 28.90 | 30.73 | 92783 | 27480 | 4.73% |
| 2026-01-29 | 30.66 | 30.73 | 0.07 | 0.23% | 30.00 | 32.22 | 70259 | 21935 | 3.58% |
| 2026-01-28 | 30.78 | 30.66 | -0.84 | -2.67% | 30.51 | 32.33 | 75179 | 23426 | 3.83% |
| 2026-01-27 | 30.70 | 31.50 | 0.80 | 2.61% | 30.57 | 31.97 | 97751 | 30582 | 4.98% |
| 2026-01-26 | 31.47 | 30.70 | -0.72 | -2.29% | 30.23 | 31.90 | 98403 | 30236 | 5.01% |
| 2026-01-23 | 30.80 | 31.42 | 0.61 | 1.98% | 30.23 | 32.06 | 111591 | 34991 | 5.69% |
| 2026-01-22 | 28.70 | 30.81 | 2.04 | 7.09% | 28.49 | 31.20 | 150093 | 45264 | 7.65% |
| 2026-01-21 | 27.90 | 28.77 | 0.88 | 3.16% | 27.70 | 29.38 | 102701 | 29389 | 5.23% |
| 2026-01-20 | 27.94 | 27.89 | -0.04 | -0.14% | 27.50 | 28.52 | 75972 | 21228 | 3.87% |
| 2026-01-19 | 28.73 | 27.93 | -0.80 | -2.78% | 27.75 | 28.77 | 76843 | 21578 | 3.91% |
| 2026-01-16 | 29.88 | 28.73 | -1.37 | -4.55% | 28.63 | 30.04 | 112650 | 32851 | 5.74% |
| 2026-01-15 | 30.97 | 30.10 | -1.13 | -3.62% | 29.72 | 31.16 | 150399 | 45455 | 7.66% |
| 2026-01-14 | 30.06 | 31.23 | 1.16 | 3.86% | 29.96 | 33.00 | 303461 | 95645 | 15.46% |
| 2026-01-13 | 30.30 | 30.07 | -0.17 | -0.56% | 29.93 | 31.38 | 155263 | 47624 | 7.91% |
| 2026-01-12 | 27.10 | 30.24 | 3.50 | 13.09% | 27.10 | 30.68 | 207391 | 61467 | 10.57% |
| 2026-01-09 | 26.51 | 26.74 | 0.14 | 0.53% | 26.30 | 26.88 | 30290 | 8046 | 1.54% |
| 2026-01-08 | 26.05 | 26.60 | 0.34 | 1.29% | 26.00 | 26.90 | 36222 | 9619 | 1.85% |
| 2026-01-07 | 26.25 | 26.26 | 0.04 | 0.15% | 25.86 | 26.40 | 34308 | 8971 | 1.75% |
| 2026-01-06 | 25.81 | 26.22 | 0.41 | 1.59% | 25.64 | 26.71 | 51559 | 13562 | 2.63% |
| 2026-01-05 | 25.32 | 25.81 | 0.48 | 1.89% | 25.20 | 25.98 | 43681 | 11225 | 2.23% |
| 2025-12-31 | 24.90 | 25.33 | 0.38 | 1.52% | 24.90 | 25.45 | 29345 | 7412 | 1.50% |
| 2025-12-30 | 24.85 | 24.95 | 0.11 | 0.44% | 24.60 | 25.40 | 31484 | 7907 | 1.60% |
| 2025-12-29 | 25.07 | 24.84 | -0.11 | -0.44% | 24.68 | 25.13 | 27012 | 6716 | 1.38% |
| 2025-12-26 | 25.18 | 24.95 | -0.23 | -0.91% | 24.81 | 25.26 | 26472 | 6628 | 1.35% |
| 2025-12-25 | 25.06 | 25.18 | 0.01 | 0.04% | 25.05 | 25.42 | 27882 | 7043 | 1.42% |
| 2025-12-24 | 24.90 | 25.17 | 0.28 | 1.12% | 24.83 | 25.25 | 21747 | 5449 | 1.11% |
| 2025-12-23 | 25.36 | 24.89 | -0.58 | -2.28% | 24.81 | 25.36 | 37240 | 9325 | 1.90% |
| 2025-12-22 | 25.36 | 25.47 | 0.09 | 0.35% | 25.02 | 25.84 | 40784 | 10350 | 2.08% |
| 2025-12-19 | 25.04 | 25.38 | 0.30 | 1.20% | 24.95 | 25.44 | 29574 | 7466 | 1.51% |
| 2025-12-18 | 24.87 | 25.08 | 0.03 | 0.12% | 24.69 | 25.56 | 36103 | 9106 | 1.84% |
| 2025-12-17 | 24.92 | 25.05 | 0.10 | 0.40% | 24.73 | 25.98 | 50881 | 12886 | 2.59% |
| 2025-12-16 | 25.26 | 24.95 | 0.43 | 1.75% | 24.90 | 25.76 | 58517 | 14780 | 2.98% |
| 2025-12-15 | 24.28 | 24.52 | 0.10 | 0.41% | 24.25 | 24.83 | 33297 | 8197 | 1.70% |
| 2025-12-12 | 24.96 | 24.42 | -0.73 | -2.90% | 24.34 | 25.02 | 41259 | 10170 | 2.10% |
| 2025-12-11 | 24.87 | 25.15 | 0.42 | 1.70% | 24.56 | 25.29 | 49147 | 12288 | 2.50% |
| 2025-12-10 | 25.44 | 24.73 | -0.60 | -2.37% | 24.52 | 25.45 | 57495 | 14280 | 2.93% |
| 2025-12-09 | 25.98 | 25.33 | -1.59 | -5.91% | 24.81 | 26.30 | 83972 | 21353 | 4.28% |
| 2025-12-08 | 27.16 | 26.92 | -0.23 | -0.85% | 26.85 | 27.24 | 27356 | 7390 | 1.39% |
| 2025-12-05 | 27.24 | 27.15 | 0.07 | 0.26% | 26.60 | 27.24 | 20109 | 5406 | 1.02% |
| 2025-12-04 | 27.38 | 27.08 | -0.30 | -1.10% | 27.02 | 27.54 | 19137 | 5202 | 0.97% |
| 2025-12-03 | 27.52 | 27.38 | -0.14 | -0.51% | 27.21 | 27.74 | 19355 | 5308 | 0.99% |
| 2025-12-02 | 27.77 | 27.52 | -0.27 | -0.97% | 27.41 | 27.93 | 18801 | 5199 | 0.96% |
| 2025-12-01 | 27.76 | 27.79 | 0.03 | 0.11% | 27.39 | 27.96 | 23347 | 6478 | 1.19% |
| 2025-11-28 | 27.34 | 27.76 | 0.49 | 1.80% | 27.00 | 27.80 | 31230 | 8569 | 1.59% |
| 2025-11-27 | 27.56 | 27.27 | -0.28 | -1.02% | 27.24 | 27.78 | 26562 | 7308 | 1.35% |
| 2025-11-26 | 28.55 | 27.55 | -0.90 | -3.16% | 27.55 | 28.84 | 42768 | 12013 | 2.18% |
| 2025-11-25 | 27.77 | 28.45 | 0.97 | 3.53% | 27.77 | 29.35 | 68239 | 19668 | 3.48% |
| 2025-11-24 | 26.86 | 27.48 | 0.60 | 2.23% | 26.78 | 27.70 | 28140 | 7688 | 1.43% |
| 2025-11-21 | 27.47 | 26.88 | -0.84 | -3.03% | 26.29 | 27.85 | 49593 | 13376 | 2.53% |
| 2025-11-20 | 28.40 | 27.72 | -0.61 | -2.15% | 27.61 | 28.48 | 24625 | 6878 | 1.25% |
| 2025-11-19 | 28.92 | 28.33 | -0.66 | -2.28% | 28.00 | 29.05 | 34705 | 9869 | 1.77% |
| 2025-11-18 | 28.60 | 28.99 | 0.05 | 0.17% | 28.51 | 29.36 | 34718 | 10033 | 1.77% |
| 2025-11-17 | 28.73 | 28.94 | 0.22 | 0.77% | 28.19 | 29.44 | 36641 | 10557 | 1.87% |
| 2025-11-14 | 28.95 | 28.72 | -0.43 | -1.48% | 28.72 | 29.19 | 24281 | 7015 | 1.24% |
| 2025-11-13 | 28.90 | 29.15 | 0.24 | 0.83% | 28.55 | 29.20 | 27671 | 8008 | 1.41% |
| 2025-11-12 | 29.06 | 28.91 | -0.15 | -0.52% | 28.71 | 29.45 | 38464 | 11179 | 1.96% |
| 2025-11-11 | 29.05 | 29.06 | 0.02 | 0.07% | 28.83 | 30.10 | 47440 | 13919 | 2.42% |
| 2025-11-10 | 28.20 | 29.04 | 0.72 | 2.54% | 28.06 | 29.47 | 62850 | 18128 | 3.20% |
| 2025-11-07 | 27.81 | 28.32 | 0.16 | 0.57% | 27.12 | 28.95 | 81658 | 22898 | 4.16% |
| 2025-11-06 | 28.14 | 28.16 | -0.08 | -0.28% | 27.98 | 28.51 | 39239 | 11056 | 2.00% |
| 2025-11-05 | 28.20 | 28.24 | -0.22 | -0.77% | 28.01 | 28.51 | 39971 | 11296 | 2.04% |
| 2025-11-04 | 29.08 | 28.46 | -0.66 | -2.27% | 28.05 | 29.31 | 56653 | 16176 | 2.89% |
| 2025-11-03 | 29.45 | 29.12 | -0.33 | -1.12% | 28.97 | 29.86 | 77066 | 22682 | 3.93% |
| 2025-10-31 | 28.10 | 29.45 | 1.40 | 4.99% | 27.93 | 29.80 | 102822 | 29852 | 5.24% |
| 2025-10-30 | 29.05 | 28.05 | -0.34 | -1.20% | 28.00 | 29.39 | 72094 | 20667 | 3.67% |
| 2025-10-29 | 28.69 | 28.39 | -0.56 | -1.93% | 27.63 | 28.85 | 87086 | 24446 | 4.44% |
| 2025-10-28 | 27.30 | 28.95 | 1.65 | 6.04% | 27.09 | 29.81 | 102490 | 29288 | 5.22% |
| 2025-10-27 | 27.78 | 27.30 | -0.27 | -0.98% | 27.20 | 27.99 | 47356 | 13018 | 2.41% |