| 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 | 30.69 | 31.26 | 0.86 | 2.83% | 30.31 | 31.58 | 123416 | 38271 | 13.31% |
| 2026-02-02 | 29.26 | 30.40 | 0.94 | 3.19% | 29.10 | 32.57 | 168688 | 52758 | 18.20% |
| 2026-01-30 | 28.67 | 29.46 | 0.70 | 2.43% | 28.07 | 29.83 | 76582 | 22215 | 8.26% |
| 2026-01-29 | 29.72 | 28.76 | -1.26 | -4.20% | 28.76 | 30.45 | 89776 | 26574 | 9.68% |
| 2026-01-28 | 30.36 | 30.02 | -0.79 | -2.56% | 29.70 | 30.82 | 96362 | 29056 | 10.39% |
| 2026-01-27 | 29.02 | 30.81 | 1.65 | 5.66% | 27.75 | 30.95 | 173060 | 51806 | 18.67% |
| 2026-01-26 | 30.22 | 29.16 | -1.06 | -3.51% | 28.66 | 30.23 | 92878 | 27138 | 10.02% |
| 2026-01-23 | 29.45 | 30.22 | 0.66 | 2.23% | 29.05 | 30.27 | 116558 | 34711 | 12.57% |
| 2026-01-22 | 30.16 | 29.56 | -0.29 | -0.97% | 29.34 | 30.20 | 88766 | 26269 | 9.57% |
| 2026-01-21 | 29.02 | 29.85 | 0.54 | 1.84% | 28.52 | 29.95 | 109187 | 32233 | 11.78% |
| 2026-01-20 | 29.25 | 29.31 | 0.18 | 0.62% | 28.78 | 30.20 | 115958 | 34222 | 12.51% |
| 2026-01-19 | 28.52 | 29.13 | 0.34 | 1.18% | 28.25 | 29.80 | 97569 | 28408 | 10.52% |
| 2026-01-16 | 28.29 | 28.79 | 0.77 | 2.75% | 27.69 | 29.19 | 103701 | 29632 | 11.19% |
| 2026-01-15 | 27.45 | 28.02 | 0.27 | 0.97% | 27.21 | 28.13 | 69681 | 19257 | 7.52% |
| 2026-01-14 | 27.36 | 27.75 | 0.26 | 0.95% | 27.16 | 28.39 | 88378 | 24530 | 9.53% |
| 2026-01-13 | 29.40 | 27.49 | -2.01 | -6.81% | 27.48 | 29.47 | 140442 | 39603 | 15.15% |
| 2026-01-12 | 29.88 | 29.50 | -0.39 | -1.30% | 28.71 | 29.88 | 135869 | 39694 | 14.66% |
| 2026-01-09 | 29.00 | 29.89 | 0.70 | 2.40% | 28.52 | 30.37 | 164544 | 48776 | 17.75% |
| 2026-01-08 | 28.88 | 29.19 | 0.40 | 1.39% | 28.45 | 29.55 | 92712 | 26942 | 10.00% |
| 2026-01-07 | 28.77 | 28.79 | -0.10 | -0.35% | 28.21 | 29.15 | 82006 | 23503 | 8.85% |
| 2026-01-06 | 29.48 | 28.89 | -0.68 | -2.30% | 28.55 | 29.60 | 109833 | 31788 | 11.85% |
| 2026-01-05 | 29.13 | 29.57 | 0.97 | 3.39% | 28.85 | 29.77 | 111492 | 32721 | 12.03% |
| 2025-12-31 | 29.32 | 28.60 | -0.20 | -0.69% | 28.45 | 29.77 | 81923 | 23647 | 8.84% |
| 2025-12-30 | 29.10 | 28.80 | -0.38 | -1.30% | 28.70 | 29.80 | 93825 | 27335 | 10.12% |
| 2025-12-29 | 29.22 | 29.18 | 0.02 | 0.07% | 28.93 | 29.84 | 117778 | 34546 | 12.70% |
| 2025-12-26 | 29.50 | 29.16 | -0.37 | -1.25% | 28.88 | 29.58 | 90474 | 26402 | 9.76% |
| 2025-12-25 | 30.40 | 29.53 | -0.87 | -2.86% | 29.39 | 30.59 | 115266 | 34283 | 12.43% |
| 2025-12-24 | 27.08 | 30.40 | 3.22 | 11.85% | 26.99 | 31.39 | 199772 | 58941 | 21.55% |
| 2025-12-23 | 27.72 | 27.18 | -0.69 | -2.48% | 26.91 | 27.99 | 72896 | 19959 | 7.86% |
| 2025-12-22 | 28.22 | 27.87 | -0.16 | -0.57% | 27.47 | 28.30 | 71441 | 19872 | 7.71% |
| 2025-12-19 | 28.58 | 28.03 | -0.51 | -1.79% | 27.83 | 28.80 | 70875 | 19945 | 7.64% |
| 2025-12-18 | 28.71 | 28.54 | -0.29 | -1.01% | 28.34 | 29.18 | 100799 | 28961 | 10.87% |
| 2025-12-17 | 26.43 | 28.83 | 2.40 | 9.08% | 25.93 | 29.13 | 121597 | 33574 | 13.12% |
| 2025-12-16 | 27.50 | 26.43 | -1.10 | -4.00% | 25.89 | 27.50 | 73392 | 19406 | 7.92% |
| 2025-12-15 | 27.31 | 27.53 | 0.14 | 0.51% | 27.00 | 28.16 | 80510 | 22247 | 8.68% |
| 2025-12-12 | 27.78 | 27.39 | -0.11 | -0.40% | 27.06 | 28.50 | 87199 | 24143 | 9.41% |
| 2025-12-11 | 28.50 | 27.50 | -1.18 | -4.11% | 27.50 | 28.65 | 71905 | 20108 | 7.76% |
| 2025-12-10 | 28.58 | 28.68 | -0.25 | -0.86% | 28.04 | 28.81 | 78234 | 22225 | 8.44% |
| 2025-12-09 | 29.45 | 28.93 | -0.74 | -2.49% | 28.84 | 29.74 | 117964 | 34412 | 12.72% |
| 2025-12-08 | 26.56 | 29.67 | 3.05 | 11.46% | 26.16 | 30.30 | 189265 | 54339 | 20.42% |
| 2025-12-05 | 26.51 | 26.62 | 0.13 | 0.49% | 26.00 | 26.80 | 64697 | 17071 | 6.98% |
| 2025-12-04 | 27.32 | 26.49 | -1.26 | -4.54% | 26.40 | 27.63 | 79774 | 21339 | 8.60% |
| 2025-12-03 | 28.96 | 27.75 | -1.01 | -3.51% | 27.31 | 29.51 | 137355 | 38574 | 14.82% |
| 2025-12-02 | 27.75 | 28.76 | 1.21 | 4.39% | 26.87 | 29.20 | 231939 | 64870 | 25.02% |
| 2025-12-01 | 24.36 | 27.55 | 3.29 | 13.56% | 24.26 | 28.38 | 222229 | 59889 | 23.97% |
| 2025-11-28 | 24.08 | 24.26 | 0.16 | 0.66% | 23.78 | 24.47 | 48875 | 11785 | 5.27% |
| 2025-11-27 | 23.67 | 24.10 | 0.41 | 1.73% | 23.65 | 24.67 | 54774 | 13292 | 5.91% |
| 2025-11-26 | 24.30 | 23.69 | -0.64 | -2.63% | 23.56 | 24.33 | 50656 | 12129 | 5.46% |
| 2025-11-25 | 23.40 | 24.33 | 1.08 | 4.65% | 23.24 | 24.66 | 76047 | 18383 | 8.20% |
| 2025-11-24 | 22.50 | 23.25 | 0.93 | 4.17% | 22.43 | 23.38 | 58930 | 13533 | 6.36% |
| 2025-11-21 | 23.01 | 22.32 | -1.18 | -5.02% | 22.11 | 23.31 | 60096 | 13619 | 6.48% |
| 2025-11-20 | 23.96 | 23.50 | -0.34 | -1.43% | 23.40 | 24.44 | 42999 | 10177 | 4.64% |
| 2025-11-19 | 24.66 | 23.84 | -0.95 | -3.83% | 23.50 | 24.74 | 64906 | 15614 | 7.00% |
| 2025-11-18 | 25.20 | 24.79 | -0.45 | -1.78% | 24.60 | 25.20 | 43489 | 10811 | 4.69% |
| 2025-11-17 | 25.38 | 25.24 | -0.05 | -0.20% | 24.92 | 25.59 | 53977 | 13585 | 5.82% |
| 2025-11-14 | 26.04 | 25.29 | -1.06 | -4.02% | 25.25 | 26.19 | 75205 | 19271 | 8.11% |
| 2025-11-13 | 26.47 | 26.35 | -0.22 | -0.83% | 26.22 | 26.94 | 68620 | 18205 | 7.40% |
| 2025-11-12 | 27.39 | 26.57 | -0.60 | -2.21% | 26.18 | 27.45 | 89890 | 23972 | 9.70% |
| 2025-11-11 | 28.25 | 27.17 | -1.58 | -5.50% | 26.82 | 28.47 | 117162 | 31933 | 12.64% |
| 2025-11-10 | 27.25 | 28.75 | 2.00 | 7.48% | 27.04 | 29.24 | 128453 | 36480 | 13.86% |
| 2025-11-07 | 27.21 | 26.75 | -0.73 | -2.66% | 26.56 | 27.25 | 62040 | 16613 | 6.69% |
| 2025-11-06 | 27.98 | 27.48 | -0.82 | -2.90% | 27.06 | 28.20 | 110336 | 30437 | 11.90% |
| 2025-11-05 | 26.61 | 28.30 | 1.68 | 6.31% | 25.86 | 29.00 | 190240 | 52281 | 20.52% |
| 2025-11-04 | 26.70 | 26.62 | -0.11 | -0.41% | 26.33 | 27.17 | 96167 | 25640 | 10.37% |
| 2025-11-03 | 25.01 | 26.73 | 1.47 | 5.82% | 24.80 | 27.03 | 148700 | 39103 | 16.04% |
| 2025-10-31 | 24.98 | 25.26 | 0.48 | 1.94% | 24.60 | 25.62 | 104732 | 26281 | 11.30% |
| 2025-10-30 | 25.23 | 24.78 | -0.54 | -2.13% | 24.50 | 25.42 | 97229 | 24219 | 10.49% |
| 2025-10-29 | 26.26 | 25.32 | -0.98 | -3.73% | 25.07 | 26.30 | 113639 | 28798 | 12.26% |
| 2025-10-28 | 27.03 | 26.30 | -1.08 | -3.94% | 26.08 | 27.27 | 119972 | 31659 | 12.94% |
| 2025-10-27 | 28.25 | 27.38 | -1.15 | -4.03% | 26.90 | 28.42 | 152862 | 41874 | 16.49% |