| 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 | 26.00 | 26.22 | 0.19 | 0.73% | 25.88 | 26.46 | 44200 | 11559 | 3.13% |
| 2026-02-03 | 26.28 | 26.03 | 0.06 | 0.23% | 25.63 | 26.32 | 35541 | 9249 | 2.51% |
| 2026-02-02 | 26.33 | 25.97 | -0.73 | -2.73% | 25.84 | 26.91 | 44014 | 11550 | 3.11% |
| 2026-01-30 | 26.73 | 26.70 | -0.94 | -3.40% | 25.87 | 27.67 | 89260 | 23700 | 6.31% |
| 2026-01-29 | 28.41 | 27.64 | -0.94 | -3.29% | 27.29 | 28.83 | 58272 | 16294 | 4.12% |
| 2026-01-28 | 29.47 | 28.58 | -1.08 | -3.64% | 28.31 | 29.61 | 53604 | 15401 | 3.79% |
| 2026-01-27 | 29.14 | 29.66 | 0.31 | 1.06% | 28.05 | 29.75 | 61961 | 17941 | 4.38% |
| 2026-01-26 | 30.20 | 29.35 | -0.94 | -3.10% | 28.85 | 30.30 | 69997 | 20573 | 4.95% |
| 2026-01-23 | 29.43 | 30.29 | 0.96 | 3.27% | 29.18 | 30.75 | 86288 | 26071 | 6.10% |
| 2026-01-22 | 29.87 | 29.33 | 0.05 | 0.17% | 29.12 | 31.10 | 67851 | 20137 | 4.80% |
| 2026-01-21 | 28.11 | 29.28 | 0.99 | 3.50% | 27.83 | 29.50 | 74479 | 21578 | 5.27% |
| 2026-01-20 | 29.10 | 28.29 | -0.89 | -3.05% | 28.00 | 29.39 | 65989 | 18813 | 4.67% |
| 2026-01-19 | 29.02 | 29.18 | 0.08 | 0.27% | 29.00 | 30.07 | 63838 | 18774 | 4.52% |
| 2026-01-16 | 29.48 | 29.10 | 0.19 | 0.66% | 28.91 | 30.60 | 78884 | 23338 | 5.58% |
| 2026-01-15 | 28.63 | 28.91 | 0.15 | 0.52% | 28.44 | 29.55 | 72309 | 20974 | 5.12% |
| 2026-01-14 | 28.75 | 28.76 | 0.00 | 0.00% | 28.01 | 29.19 | 81731 | 23388 | 5.78% |
| 2026-01-13 | 29.30 | 28.76 | -0.52 | -1.78% | 28.55 | 29.82 | 71547 | 20803 | 5.06% |
| 2026-01-12 | 29.50 | 29.28 | -0.27 | -0.91% | 28.69 | 29.58 | 79359 | 23017 | 5.61% |
| 2026-01-09 | 30.55 | 29.55 | -0.86 | -2.83% | 29.19 | 30.58 | 77099 | 22843 | 5.45% |
| 2026-01-08 | 30.60 | 30.41 | -0.39 | -1.27% | 29.95 | 31.26 | 128859 | 39420 | 9.12% |
| 2026-01-07 | 27.09 | 30.80 | 3.61 | 13.28% | 26.75 | 31.29 | 211180 | 61921 | 14.94% |
| 2026-01-06 | 26.39 | 27.19 | 1.11 | 4.26% | 26.22 | 27.50 | 75049 | 20319 | 5.31% |
| 2026-01-05 | 25.76 | 26.08 | 0.32 | 1.24% | 25.51 | 26.31 | 45476 | 11806 | 3.22% |
| 2025-12-31 | 26.10 | 25.76 | -0.16 | -0.62% | 25.40 | 26.18 | 38756 | 9983 | 2.74% |
| 2025-12-30 | 26.18 | 25.92 | -0.39 | -1.48% | 25.84 | 26.42 | 44538 | 11622 | 3.15% |
| 2025-12-29 | 27.05 | 26.31 | -0.65 | -2.41% | 26.13 | 27.18 | 45544 | 12014 | 3.22% |
| 2025-12-26 | 27.84 | 26.96 | -1.04 | -3.71% | 26.90 | 28.20 | 72689 | 19924 | 5.14% |
| 2025-12-25 | 26.85 | 28.00 | 0.65 | 2.38% | 26.70 | 29.17 | 114854 | 32377 | 8.12% |
| 2025-12-24 | 25.00 | 27.35 | 2.45 | 9.84% | 24.83 | 28.18 | 141095 | 38119 | 9.98% |
| 2025-12-23 | 24.89 | 24.90 | 0.04 | 0.16% | 24.75 | 25.45 | 32884 | 8224 | 2.33% |
| 2025-12-22 | 25.04 | 24.86 | -0.17 | -0.68% | 24.81 | 25.53 | 26988 | 6781 | 1.91% |
| 2025-12-19 | 24.71 | 25.03 | 0.51 | 2.08% | 24.70 | 25.15 | 27220 | 6787 | 1.93% |
| 2025-12-18 | 25.01 | 24.52 | -0.57 | -2.27% | 24.40 | 25.09 | 33216 | 8202 | 2.35% |
| 2025-12-17 | 25.00 | 25.09 | 0.10 | 0.40% | 24.38 | 25.27 | 51904 | 12844 | 3.67% |
| 2025-12-16 | 26.03 | 24.99 | -1.08 | -4.14% | 24.93 | 26.15 | 50760 | 12884 | 3.59% |
| 2025-12-15 | 26.30 | 26.07 | -0.25 | -0.95% | 25.62 | 26.62 | 51303 | 13354 | 3.63% |
| 2025-12-12 | 26.64 | 26.32 | -0.32 | -1.20% | 26.27 | 26.93 | 41768 | 11099 | 2.95% |
| 2025-12-11 | 27.32 | 26.64 | -0.46 | -1.70% | 26.45 | 27.85 | 51596 | 13855 | 3.65% |
| 2025-12-10 | 27.88 | 27.10 | -0.46 | -1.67% | 26.56 | 27.88 | 55804 | 15036 | 3.95% |
| 2025-12-09 | 27.30 | 27.56 | 0.05 | 0.18% | 27.24 | 28.50 | 65254 | 18237 | 4.62% |
| 2025-12-08 | 27.15 | 27.51 | 0.37 | 1.36% | 26.67 | 27.69 | 60598 | 16443 | 4.29% |
| 2025-12-05 | 26.62 | 27.14 | 0.56 | 2.11% | 26.21 | 27.55 | 68705 | 18598 | 4.86% |
| 2025-12-04 | 27.30 | 26.58 | -0.28 | -1.04% | 26.47 | 28.04 | 66821 | 18122 | 4.73% |
| 2025-12-03 | 27.53 | 26.86 | -0.54 | -1.97% | 26.61 | 27.57 | 51904 | 14020 | 3.67% |
| 2025-12-02 | 28.58 | 27.40 | -1.00 | -3.52% | 27.35 | 28.58 | 68788 | 18970 | 4.87% |
| 2025-12-01 | 28.66 | 28.40 | -0.28 | -0.98% | 27.50 | 28.98 | 107055 | 30078 | 7.57% |
| 2025-11-28 | 26.99 | 28.68 | 1.70 | 6.30% | 26.70 | 29.78 | 146094 | 41523 | 10.33% |
| 2025-11-27 | 26.38 | 26.98 | 0.55 | 2.08% | 26.30 | 27.46 | 64938 | 17583 | 4.59% |
| 2025-11-26 | 26.64 | 26.43 | -0.35 | -1.31% | 26.27 | 27.03 | 47418 | 12608 | 3.35% |
| 2025-11-25 | 26.37 | 26.78 | 0.82 | 3.16% | 26.21 | 27.09 | 84611 | 22543 | 5.99% |
| 2025-11-24 | 26.73 | 25.96 | -0.54 | -2.04% | 25.60 | 26.89 | 98504 | 25653 | 6.97% |
| 2025-11-21 | 27.00 | 26.50 | -1.49 | -5.32% | 26.46 | 28.17 | 127862 | 34907 | 9.05% |
| 2025-11-20 | 27.55 | 27.99 | 0.53 | 1.93% | 27.55 | 28.58 | 128680 | 36153 | 9.10% |
| 2025-11-19 | 27.11 | 27.46 | 0.35 | 1.29% | 26.94 | 28.20 | 107575 | 29579 | 7.61% |
| 2025-11-18 | 27.01 | 27.11 | -0.16 | -0.59% | 26.71 | 27.44 | 59489 | 16124 | 4.21% |
| 2025-11-17 | 27.49 | 27.27 | -0.43 | -1.55% | 26.84 | 27.98 | 92958 | 25460 | 6.58% |
| 2025-11-14 | 27.05 | 27.70 | 0.58 | 2.14% | 26.60 | 28.06 | 97242 | 26736 | 6.88% |
| 2025-11-13 | 27.00 | 27.12 | 0.29 | 1.08% | 26.60 | 27.88 | 89737 | 24557 | 6.35% |
| 2025-11-12 | 27.58 | 26.83 | -0.74 | -2.68% | 26.53 | 27.58 | 81505 | 21890 | 5.77% |
| 2025-11-11 | 27.21 | 27.57 | 0.44 | 1.62% | 27.21 | 28.72 | 115334 | 32168 | 8.16% |
| 2025-11-10 | 28.21 | 27.13 | -0.80 | -2.86% | 26.90 | 28.40 | 125947 | 34387 | 8.91% |
| 2025-11-07 | 28.36 | 27.93 | -0.28 | -0.99% | 27.81 | 28.96 | 139415 | 39425 | 9.86% |
| 2025-11-06 | 28.24 | 28.21 | -0.03 | -0.11% | 27.51 | 29.38 | 208338 | 58864 | 14.74% |
| 2025-11-05 | 26.50 | 28.24 | 1.47 | 5.49% | 26.43 | 29.59 | 278228 | 78678 | 19.68% |
| 2025-11-04 | 27.51 | 26.77 | -0.67 | -2.44% | 26.45 | 27.68 | 135904 | 36566 | 9.61% |
| 2025-11-03 | 28.19 | 27.44 | -0.80 | -2.83% | 27.26 | 28.47 | 166762 | 46233 | 11.80% |
| 2025-10-31 | 29.28 | 28.24 | -1.58 | -5.30% | 27.87 | 29.30 | 251675 | 70959 | 17.80% |
| 2025-10-30 | 24.97 | 29.82 | 4.97 | 20.00% | 24.85 | 29.82 | 238106 | 66404 | 16.84% |
| 2025-10-29 | 24.10 | 24.85 | 0.53 | 2.18% | 24.10 | 25.34 | 82843 | 20574 | 5.86% |
| 2025-10-28 | 24.02 | 24.32 | 0.41 | 1.71% | 24.02 | 25.26 | 103746 | 25585 | 7.34% |
| 2025-10-27 | 23.68 | 23.91 | 0.23 | 0.97% | 23.49 | 24.11 | 47397 | 11288 | 3.35% |