| 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 | 27.20 | 27.82 | 0.22 | 0.80% | 27.13 | 28.05 | 521834 | 144623 | 7.10% |
| 2026-02-03 | 27.06 | 27.60 | 1.39 | 5.30% | 26.70 | 27.72 | 560099 | 153171 | 7.62% |
| 2026-02-02 | 26.30 | 26.21 | -0.09 | -0.34% | 26.05 | 27.11 | 391056 | 104276 | 5.32% |
| 2026-01-30 | 27.10 | 26.30 | -1.16 | -4.22% | 25.92 | 27.23 | 489603 | 129112 | 6.67% |
| 2026-01-29 | 26.89 | 27.46 | 0.41 | 1.52% | 26.16 | 28.15 | 617279 | 169872 | 8.40% |
| 2026-01-28 | 27.30 | 27.05 | -0.36 | -1.31% | 26.96 | 28.11 | 507812 | 139443 | 6.91% |
| 2026-01-27 | 27.72 | 27.41 | -0.58 | -2.07% | 26.50 | 27.90 | 543374 | 147104 | 7.40% |
| 2026-01-26 | 28.91 | 27.99 | -1.21 | -4.14% | 27.59 | 29.09 | 689876 | 194683 | 9.39% |
| 2026-01-23 | 28.11 | 29.20 | 1.31 | 4.70% | 28.11 | 29.42 | 926816 | 268167 | 12.62% |
| 2026-01-22 | 28.68 | 27.89 | 0.29 | 1.05% | 27.71 | 29.23 | 661205 | 186766 | 9.00% |
| 2026-01-21 | 27.31 | 27.60 | -0.18 | -0.65% | 27.23 | 28.38 | 492003 | 136646 | 6.70% |
| 2026-01-20 | 28.81 | 27.78 | -1.21 | -4.17% | 27.46 | 29.11 | 719048 | 201233 | 9.79% |
| 2026-01-19 | 28.30 | 28.99 | 0.43 | 1.51% | 28.16 | 29.51 | 813650 | 234967 | 11.08% |
| 2026-01-16 | 29.88 | 28.56 | -1.62 | -5.37% | 28.46 | 30.48 | 1018860 | 297793 | 13.87% |
| 2026-01-15 | 32.00 | 30.18 | -1.90 | -5.92% | 29.54 | 32.00 | 1582015 | 480373 | 21.54% |
| 2026-01-14 | 27.23 | 32.08 | 5.35 | 20.01% | 27.23 | 32.08 | 2030085 | 626488 | 27.64% |
| 2026-01-13 | 28.70 | 26.73 | -1.87 | -6.54% | 26.60 | 28.74 | 903527 | 247138 | 12.30% |
| 2026-01-12 | 27.36 | 28.60 | 0.94 | 3.40% | 27.26 | 28.77 | 1026739 | 289103 | 13.98% |
| 2026-01-09 | 26.41 | 27.66 | 1.04 | 3.91% | 26.41 | 27.87 | 923916 | 254061 | 12.58% |
| 2026-01-08 | 26.00 | 26.62 | 0.28 | 1.06% | 25.81 | 27.07 | 735644 | 194550 | 10.01% |
| 2026-01-07 | 26.78 | 26.34 | -1.19 | -4.32% | 26.08 | 28.14 | 969141 | 258039 | 13.19% |
| 2026-01-06 | 26.06 | 27.53 | 1.21 | 4.60% | 26.04 | 28.44 | 1155894 | 317012 | 15.74% |
| 2026-01-05 | 27.30 | 26.32 | -2.16 | -7.58% | 25.45 | 27.40 | 1208757 | 317594 | 16.46% |
| 2025-12-31 | 26.53 | 28.48 | 1.88 | 7.07% | 25.90 | 29.63 | 1488546 | 416773 | 20.26% |
| 2025-12-30 | 26.88 | 26.60 | 0.01 | 0.04% | 26.57 | 28.53 | 1579796 | 435342 | 21.51% |
| 2025-12-29 | 23.75 | 26.59 | 2.97 | 12.57% | 23.53 | 27.30 | 1257139 | 321804 | 17.11% |
| 2025-12-26 | 23.53 | 23.62 | -0.14 | -0.59% | 23.50 | 24.16 | 483573 | 114920 | 6.58% |
| 2025-12-25 | 23.17 | 23.76 | 1.11 | 4.90% | 23.17 | 24.65 | 786242 | 187916 | 10.70% |
| 2025-12-24 | 22.20 | 22.65 | 0.33 | 1.48% | 22.14 | 22.88 | 241775 | 54786 | 3.29% |
| 2025-12-23 | 22.92 | 22.32 | -0.81 | -3.50% | 22.20 | 22.95 | 323281 | 72726 | 4.40% |
| 2025-12-22 | 22.30 | 23.13 | 0.85 | 3.82% | 22.30 | 23.35 | 456313 | 104823 | 6.21% |
| 2025-12-19 | 21.88 | 22.28 | 0.43 | 1.97% | 21.56 | 22.48 | 317078 | 70152 | 4.32% |
| 2025-12-18 | 21.94 | 21.85 | -0.27 | -1.22% | 21.82 | 22.27 | 229748 | 50593 | 3.13% |
| 2025-12-17 | 22.19 | 22.12 | -0.41 | -1.82% | 21.33 | 22.35 | 443361 | 96596 | 6.04% |
| 2025-12-16 | 21.30 | 22.53 | 1.12 | 5.23% | 21.01 | 22.82 | 513187 | 113753 | 6.99% |
| 2025-12-15 | 21.56 | 21.41 | 0.03 | 0.14% | 21.33 | 21.95 | 126506 | 27339 | 1.72% |
| 2025-12-12 | 21.28 | 21.38 | 0.07 | 0.33% | 21.23 | 21.54 | 88670 | 18980 | 1.21% |
| 2025-12-11 | 21.92 | 21.31 | -0.57 | -2.61% | 21.31 | 21.95 | 115023 | 24784 | 1.57% |
| 2025-12-10 | 21.73 | 21.88 | 0.09 | 0.41% | 21.51 | 22.03 | 109835 | 23908 | 1.50% |
| 2025-12-09 | 22.06 | 21.79 | -0.45 | -2.02% | 21.70 | 22.19 | 132915 | 29137 | 1.81% |
| 2025-12-08 | 21.79 | 22.24 | 0.51 | 2.35% | 21.77 | 22.68 | 243866 | 54380 | 3.32% |
| 2025-12-05 | 21.05 | 21.73 | 0.73 | 3.48% | 20.81 | 21.92 | 227141 | 48914 | 3.09% |
| 2025-12-04 | 21.14 | 21.00 | -0.20 | -0.94% | 20.85 | 21.34 | 91078 | 19121 | 1.24% |
| 2025-12-03 | 21.67 | 21.20 | -0.47 | -2.17% | 21.12 | 21.81 | 118773 | 25367 | 1.62% |
| 2025-12-02 | 22.06 | 21.67 | -0.46 | -2.08% | 21.66 | 22.12 | 98043 | 21358 | 1.33% |
| 2025-12-01 | 22.00 | 22.13 | -0.02 | -0.09% | 21.88 | 22.20 | 95912 | 21160 | 1.31% |
| 2025-11-28 | 22.03 | 22.15 | 0.12 | 0.54% | 21.87 | 22.20 | 87012 | 19192 | 1.18% |
| 2025-11-27 | 22.16 | 22.03 | -0.14 | -0.63% | 22.02 | 22.36 | 89065 | 19768 | 1.21% |
| 2025-11-26 | 22.23 | 22.17 | -0.20 | -0.89% | 22.09 | 22.65 | 108664 | 24268 | 1.48% |
| 2025-11-25 | 21.99 | 22.37 | 0.42 | 1.91% | 21.98 | 22.72 | 166045 | 37325 | 2.26% |
| 2025-11-24 | 21.45 | 21.95 | 0.63 | 2.95% | 21.35 | 22.14 | 162176 | 35326 | 2.21% |
| 2025-11-21 | 21.98 | 21.32 | -0.83 | -3.75% | 21.24 | 22.26 | 192402 | 41578 | 2.62% |
| 2025-11-20 | 22.65 | 22.15 | -0.40 | -1.77% | 22.15 | 22.76 | 121426 | 27172 | 1.65% |
| 2025-11-19 | 22.99 | 22.55 | -0.44 | -1.91% | 22.40 | 23.07 | 146012 | 33052 | 1.99% |
| 2025-11-18 | 23.00 | 22.99 | -0.17 | -0.73% | 22.82 | 23.20 | 122927 | 28206 | 1.67% |
| 2025-11-17 | 22.96 | 23.16 | 0.25 | 1.09% | 22.65 | 23.18 | 147042 | 33778 | 2.00% |
| 2025-11-14 | 23.25 | 22.91 | -0.51 | -2.18% | 22.91 | 23.37 | 145180 | 33620 | 1.98% |
| 2025-11-13 | 22.98 | 23.42 | 0.34 | 1.47% | 22.87 | 23.44 | 212278 | 49390 | 2.89% |
| 2025-11-12 | 23.25 | 23.08 | -0.09 | -0.39% | 22.90 | 23.29 | 151745 | 35052 | 2.07% |
| 2025-11-11 | 23.23 | 23.17 | 0.01 | 0.04% | 23.01 | 23.38 | 147652 | 34231 | 2.01% |
| 2025-11-10 | 22.97 | 23.16 | 0.29 | 1.27% | 22.84 | 23.27 | 147352 | 33928 | 2.01% |
| 2025-11-07 | 23.16 | 22.87 | -0.31 | -1.34% | 22.78 | 23.18 | 139883 | 32068 | 1.90% |
| 2025-11-06 | 23.40 | 23.18 | -0.16 | -0.69% | 23.04 | 23.48 | 151689 | 35148 | 2.07% |
| 2025-11-05 | 23.38 | 23.34 | -0.33 | -1.39% | 23.11 | 23.65 | 141513 | 33099 | 1.93% |
| 2025-11-04 | 24.13 | 23.67 | -0.52 | -2.15% | 23.44 | 24.15 | 170323 | 40345 | 2.32% |
| 2025-11-03 | 24.08 | 24.19 | 0.10 | 0.42% | 23.69 | 24.22 | 168420 | 40355 | 2.29% |
| 2025-10-31 | 23.84 | 24.09 | 0.23 | 0.96% | 23.82 | 24.38 | 178587 | 43085 | 2.43% |
| 2025-10-30 | 24.57 | 23.86 | -0.79 | -3.20% | 23.84 | 24.57 | 269192 | 64795 | 3.67% |
| 2025-10-29 | 24.32 | 24.65 | 0.45 | 1.86% | 24.18 | 24.76 | 305395 | 74970 | 4.16% |
| 2025-10-28 | 24.18 | 24.20 | -0.09 | -0.37% | 23.92 | 24.50 | 215682 | 52357 | 2.94% |
| 2025-10-27 | 23.86 | 24.29 | 0.57 | 2.40% | 23.86 | 24.48 | 274015 | 66399 | 3.73% |