| 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 | 26.60 | 26.90 | 0.50 | 1.89% | 26.23 | 27.09 | 107826 | 28679 | 3.32% |
| 2026-02-02 | 27.01 | 26.40 | -0.60 | -2.22% | 26.33 | 27.26 | 82314 | 22088 | 2.54% |
| 2026-01-30 | 27.01 | 27.00 | -0.05 | -0.18% | 26.61 | 27.38 | 96736 | 26158 | 2.98% |
| 2026-01-29 | 28.36 | 27.05 | -1.75 | -6.08% | 27.00 | 28.64 | 184428 | 50956 | 5.68% |
| 2026-01-28 | 29.01 | 28.80 | -0.45 | -1.54% | 28.33 | 29.26 | 126451 | 36267 | 3.90% |
| 2026-01-27 | 29.77 | 29.25 | -0.64 | -2.14% | 28.31 | 29.82 | 122153 | 35452 | 3.76% |
| 2026-01-26 | 31.13 | 29.89 | -1.42 | -4.54% | 29.60 | 31.13 | 171951 | 51695 | 5.30% |
| 2026-01-23 | 30.80 | 31.31 | 0.68 | 2.22% | 30.43 | 31.46 | 134943 | 41877 | 4.16% |
| 2026-01-22 | 31.24 | 30.63 | -0.27 | -0.87% | 30.41 | 31.38 | 92457 | 28385 | 2.85% |
| 2026-01-21 | 29.69 | 30.90 | 1.21 | 4.08% | 29.60 | 31.20 | 189968 | 57997 | 5.85% |
| 2026-01-20 | 30.87 | 29.69 | -1.26 | -4.07% | 29.41 | 30.98 | 160277 | 47888 | 4.94% |
| 2026-01-19 | 31.30 | 30.95 | -0.62 | -1.96% | 30.57 | 31.35 | 154112 | 47695 | 4.75% |
| 2026-01-16 | 31.68 | 31.57 | 0.17 | 0.54% | 31.00 | 31.73 | 127206 | 39943 | 3.92% |
| 2026-01-15 | 31.00 | 31.40 | 0.10 | 0.32% | 30.72 | 31.74 | 119582 | 37269 | 3.68% |
| 2026-01-14 | 30.78 | 31.30 | 0.63 | 2.05% | 30.50 | 32.88 | 265883 | 84276 | 8.19% |
| 2026-01-13 | 32.01 | 30.67 | -1.43 | -4.45% | 30.51 | 32.01 | 154795 | 47951 | 4.77% |
| 2026-01-12 | 31.45 | 32.10 | 0.86 | 2.75% | 30.63 | 32.10 | 225912 | 71013 | 6.96% |
| 2026-01-09 | 31.03 | 31.24 | 0.24 | 0.77% | 30.68 | 31.45 | 142816 | 44525 | 4.40% |
| 2026-01-08 | 31.46 | 31.00 | -0.57 | -1.81% | 30.82 | 31.62 | 145221 | 45313 | 4.47% |
| 2026-01-07 | 31.45 | 31.57 | 0.25 | 0.80% | 31.03 | 32.06 | 226449 | 71558 | 6.98% |
| 2026-01-06 | 30.35 | 31.32 | 0.98 | 3.23% | 30.35 | 31.65 | 249624 | 77414 | 7.69% |
| 2026-01-05 | 29.80 | 30.34 | 0.43 | 1.44% | 29.56 | 30.38 | 130776 | 39348 | 4.03% |
| 2025-12-31 | 29.69 | 29.91 | 0.22 | 0.74% | 29.27 | 30.13 | 107564 | 32043 | 3.31% |
| 2025-12-30 | 29.22 | 29.69 | 0.38 | 1.30% | 28.88 | 30.05 | 113010 | 33525 | 3.48% |
| 2025-12-29 | 29.55 | 29.31 | -0.48 | -1.61% | 28.95 | 29.83 | 123304 | 36242 | 3.80% |
| 2025-12-26 | 29.90 | 29.79 | -0.37 | -1.23% | 29.40 | 30.48 | 126019 | 37714 | 3.88% |
| 2025-12-25 | 30.07 | 30.16 | 0.01 | 0.03% | 29.67 | 30.20 | 94796 | 28393 | 2.92% |
| 2025-12-24 | 29.39 | 30.15 | 0.75 | 2.55% | 29.28 | 30.44 | 120857 | 36272 | 3.72% |
| 2025-12-23 | 30.05 | 29.40 | -0.85 | -2.81% | 29.25 | 30.25 | 138339 | 41080 | 4.26% |
| 2025-12-22 | 30.40 | 30.25 | 0.04 | 0.13% | 30.13 | 30.75 | 142064 | 43103 | 4.38% |
| 2025-12-19 | 29.23 | 30.21 | 1.03 | 3.53% | 29.08 | 30.44 | 175808 | 52691 | 5.42% |
| 2025-12-18 | 29.52 | 29.18 | -0.98 | -3.25% | 29.17 | 30.05 | 115143 | 34012 | 3.55% |
| 2025-12-17 | 29.60 | 30.16 | 0.26 | 0.87% | 28.82 | 30.28 | 176911 | 52405 | 5.45% |
| 2025-12-16 | 30.88 | 29.90 | 0.11 | 0.37% | 29.25 | 31.05 | 167525 | 50242 | 5.16% |
| 2025-12-15 | 30.91 | 29.79 | -0.78 | -2.55% | 29.75 | 31.21 | 140840 | 42346 | 4.34% |
| 2025-12-12 | 29.66 | 30.57 | 0.70 | 2.34% | 29.11 | 30.98 | 212444 | 64323 | 6.54% |
| 2025-12-11 | 30.54 | 29.87 | -1.27 | -4.08% | 29.76 | 30.99 | 239527 | 71988 | 7.38% |
| 2025-12-10 | 29.31 | 31.14 | 1.62 | 5.49% | 28.70 | 33.00 | 286940 | 88796 | 8.84% |
| 2025-12-09 | 29.29 | 29.52 | 0.23 | 0.79% | 29.20 | 29.95 | 93522 | 27647 | 2.88% |
| 2025-12-08 | 29.39 | 29.29 | 0.02 | 0.07% | 29.06 | 29.66 | 91644 | 26896 | 2.82% |
| 2025-12-05 | 28.80 | 29.27 | 0.67 | 2.34% | 28.11 | 29.39 | 88755 | 25690 | 2.73% |
| 2025-12-04 | 28.68 | 28.60 | 0.03 | 0.11% | 28.14 | 28.80 | 46587 | 13270 | 1.44% |
| 2025-12-03 | 29.09 | 28.57 | -0.63 | -2.16% | 28.41 | 29.20 | 62048 | 17815 | 1.91% |
| 2025-12-02 | 29.01 | 29.20 | 0.10 | 0.34% | 28.84 | 29.80 | 86974 | 25442 | 2.68% |
| 2025-12-01 | 29.16 | 29.10 | 0.04 | 0.14% | 28.40 | 29.36 | 97320 | 28057 | 3.00% |
| 2025-11-28 | 28.32 | 29.06 | 0.73 | 2.58% | 28.30 | 29.15 | 84907 | 24511 | 2.62% |
| 2025-11-27 | 28.23 | 28.33 | 0.11 | 0.39% | 28.01 | 29.11 | 78147 | 22432 | 2.41% |
| 2025-11-26 | 28.66 | 28.22 | -0.03 | -0.11% | 28.01 | 28.89 | 90187 | 25642 | 2.78% |
| 2025-11-25 | 27.61 | 28.25 | 0.82 | 2.99% | 27.59 | 28.96 | 109672 | 31154 | 3.38% |
| 2025-11-24 | 27.52 | 27.43 | -0.27 | -0.97% | 27.11 | 27.82 | 67944 | 18660 | 2.09% |
| 2025-11-21 | 27.51 | 27.70 | -0.21 | -0.75% | 26.91 | 28.10 | 105243 | 28914 | 3.24% |
| 2025-11-20 | 29.01 | 27.91 | -0.76 | -2.65% | 27.80 | 29.09 | 124345 | 35028 | 3.83% |
| 2025-11-19 | 29.77 | 28.67 | -0.88 | -2.98% | 28.50 | 30.37 | 136110 | 39973 | 4.19% |
| 2025-11-18 | 29.42 | 29.55 | -0.14 | -0.47% | 29.15 | 30.27 | 67954 | 20182 | 2.09% |
| 2025-11-17 | 29.49 | 29.69 | 0.52 | 1.78% | 28.89 | 29.88 | 93919 | 27683 | 2.89% |
| 2025-11-14 | 29.16 | 29.17 | -0.26 | -0.88% | 28.98 | 29.97 | 70553 | 20770 | 2.17% |
| 2025-11-13 | 29.50 | 29.43 | -0.02 | -0.07% | 29.21 | 30.13 | 73858 | 21844 | 2.28% |
| 2025-11-12 | 29.36 | 29.45 | 0.12 | 0.41% | 29.14 | 30.00 | 79204 | 23418 | 2.44% |
| 2025-11-11 | 29.14 | 29.33 | 0.20 | 0.69% | 29.14 | 30.17 | 102835 | 30508 | 3.17% |
| 2025-11-10 | 30.63 | 29.13 | -1.50 | -4.90% | 28.80 | 30.72 | 153658 | 45207 | 4.73% |
| 2025-11-07 | 31.05 | 30.63 | -0.50 | -1.61% | 30.55 | 31.75 | 102196 | 31700 | 3.15% |
| 2025-11-06 | 31.18 | 31.18 | 0.01 | 0.03% | 30.50 | 31.48 | 76830 | 23803 | 2.37% |
| 2025-11-05 | 30.12 | 31.17 | 0.60 | 1.96% | 30.08 | 32.09 | 144584 | 45435 | 4.45% |
| 2025-11-04 | 31.27 | 30.57 | -0.71 | -2.27% | 30.01 | 31.28 | 94412 | 28868 | 2.91% |
| 2025-11-03 | 30.83 | 31.28 | 0.45 | 1.46% | 30.16 | 31.50 | 111523 | 34439 | 3.44% |
| 2025-10-31 | 32.21 | 30.83 | -1.36 | -4.22% | 30.56 | 32.34 | 147262 | 45918 | 4.54% |
| 2025-10-30 | 32.89 | 32.19 | -0.68 | -2.07% | 32.12 | 33.39 | 133079 | 43419 | 4.10% |
| 2025-10-29 | 31.86 | 32.87 | 2.00 | 6.48% | 31.18 | 33.25 | 253590 | 81673 | 7.81% |
| 2025-10-28 | 30.79 | 30.87 | -0.13 | -0.42% | 30.51 | 31.35 | 99237 | 30655 | 3.06% |
| 2025-10-27 | 30.53 | 31.00 | 0.71 | 2.34% | 30.50 | 31.50 | 124850 | 38702 | 3.85% |