| 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 | 28.52 | 29.74 | 1.19 | 4.17% | 28.07 | 29.87 | 38741 | 11274 | 3.23% |
| 2026-02-02 | 27.40 | 28.55 | 0.76 | 2.73% | 26.96 | 29.30 | 43549 | 12379 | 3.63% |
| 2026-01-30 | 26.84 | 27.79 | 0.79 | 2.93% | 26.77 | 27.81 | 23452 | 6451 | 1.95% |
| 2026-01-29 | 27.37 | 27.00 | -0.37 | -1.35% | 26.73 | 27.89 | 21802 | 5952 | 1.82% |
| 2026-01-28 | 27.82 | 27.37 | -0.66 | -2.35% | 27.00 | 28.01 | 23254 | 6405 | 1.94% |
| 2026-01-27 | 28.30 | 28.03 | -0.32 | -1.13% | 26.88 | 28.36 | 40443 | 11199 | 3.37% |
| 2026-01-26 | 30.00 | 28.35 | -1.58 | -5.28% | 28.02 | 30.58 | 37990 | 10937 | 3.17% |
| 2026-01-23 | 29.45 | 29.93 | 0.54 | 1.84% | 29.45 | 30.28 | 25454 | 7622 | 2.12% |
| 2026-01-22 | 30.23 | 29.39 | -0.88 | -2.91% | 29.25 | 30.23 | 30182 | 8945 | 2.52% |
| 2026-01-21 | 29.85 | 30.27 | 0.45 | 1.51% | 29.40 | 30.37 | 26478 | 7960 | 2.21% |
| 2026-01-20 | 30.01 | 29.82 | -0.19 | -0.63% | 29.42 | 30.55 | 29724 | 8911 | 2.48% |
| 2026-01-19 | 30.40 | 30.01 | -0.56 | -1.83% | 29.41 | 30.40 | 35772 | 10657 | 2.98% |
| 2026-01-16 | 29.60 | 30.57 | 1.08 | 3.66% | 29.59 | 30.65 | 35256 | 10649 | 2.94% |
| 2026-01-15 | 29.70 | 29.49 | -0.67 | -2.22% | 29.34 | 30.07 | 29040 | 8598 | 2.42% |
| 2026-01-14 | 30.09 | 30.16 | 0.14 | 0.47% | 29.56 | 31.13 | 49864 | 15129 | 4.16% |
| 2026-01-13 | 31.35 | 30.02 | -1.84 | -5.78% | 30.00 | 31.35 | 54281 | 16606 | 4.52% |
| 2026-01-12 | 31.68 | 31.86 | 0.47 | 1.50% | 31.01 | 32.67 | 81167 | 25718 | 6.76% |
| 2026-01-09 | 30.86 | 31.39 | 0.82 | 2.68% | 30.27 | 31.66 | 81964 | 25537 | 6.83% |
| 2026-01-08 | 29.75 | 30.57 | 1.01 | 3.42% | 29.30 | 30.95 | 78268 | 23708 | 6.52% |
| 2026-01-07 | 29.59 | 29.56 | -0.63 | -2.09% | 29.12 | 30.10 | 63325 | 18720 | 5.28% |
| 2026-01-06 | 28.89 | 30.19 | 1.24 | 4.28% | 28.71 | 31.03 | 86622 | 25880 | 7.22% |
| 2026-01-05 | 29.66 | 28.95 | -0.32 | -1.09% | 28.91 | 30.32 | 73797 | 21621 | 6.15% |
| 2025-12-31 | 28.10 | 29.27 | 0.57 | 1.99% | 28.07 | 29.90 | 82292 | 23959 | 6.86% |
| 2025-12-30 | 30.12 | 28.70 | -3.00 | -9.46% | 28.56 | 30.50 | 137650 | 40552 | 11.47% |
| 2025-12-29 | 29.71 | 31.70 | 3.41 | 12.05% | 29.20 | 33.95 | 179346 | 57918 | 14.95% |
| 2025-12-26 | 28.80 | 28.29 | -0.40 | -1.39% | 28.00 | 29.98 | 58460 | 16865 | 4.87% |
| 2025-12-25 | 28.70 | 28.69 | -0.53 | -1.81% | 27.90 | 29.33 | 67224 | 19103 | 5.60% |
| 2025-12-24 | 26.41 | 29.22 | 2.88 | 10.93% | 26.36 | 29.98 | 91475 | 26184 | 7.62% |
| 2025-12-23 | 26.46 | 26.34 | 0.03 | 0.11% | 26.12 | 26.87 | 16105 | 4250 | 1.34% |
| 2025-12-22 | 26.39 | 26.31 | -0.19 | -0.72% | 26.17 | 26.48 | 10783 | 2838 | 0.90% |
| 2025-12-19 | 25.80 | 26.50 | 0.76 | 2.95% | 25.74 | 26.60 | 20049 | 5271 | 1.67% |
| 2025-12-18 | 25.60 | 25.74 | 0.14 | 0.55% | 25.42 | 26.07 | 10244 | 2645 | 0.85% |
| 2025-12-17 | 25.55 | 25.60 | -0.04 | -0.16% | 25.01 | 25.72 | 11643 | 2952 | 0.97% |
| 2025-12-16 | 25.92 | 25.64 | -0.38 | -1.46% | 25.60 | 26.02 | 11976 | 3085 | 1.00% |
| 2025-12-15 | 25.61 | 26.02 | 0.41 | 1.60% | 25.38 | 26.49 | 16089 | 4183 | 1.34% |
| 2025-12-12 | 26.03 | 25.61 | -0.39 | -1.50% | 25.52 | 26.39 | 19619 | 5091 | 1.63% |
| 2025-12-11 | 26.44 | 26.00 | -0.59 | -2.22% | 25.92 | 27.44 | 29502 | 7827 | 2.46% |
| 2025-12-10 | 26.39 | 26.59 | 0.45 | 1.72% | 25.97 | 26.87 | 23254 | 6157 | 1.94% |
| 2025-12-09 | 25.86 | 26.14 | 0.27 | 1.04% | 25.59 | 26.48 | 20463 | 5346 | 1.71% |
| 2025-12-08 | 25.73 | 25.87 | 0.27 | 1.05% | 25.70 | 26.05 | 13300 | 3437 | 1.11% |
| 2025-12-05 | 25.20 | 25.60 | 0.40 | 1.59% | 24.94 | 25.77 | 13282 | 3370 | 1.11% |
| 2025-12-04 | 25.58 | 25.20 | -0.21 | -0.83% | 25.03 | 25.63 | 12996 | 3280 | 1.08% |
| 2025-12-03 | 25.79 | 25.41 | -0.38 | -1.47% | 25.27 | 26.04 | 11026 | 2817 | 0.92% |
| 2025-12-02 | 26.18 | 25.79 | -0.39 | -1.49% | 25.76 | 26.20 | 10391 | 2690 | 0.87% |
| 2025-12-01 | 26.29 | 26.18 | -0.07 | -0.27% | 26.13 | 26.68 | 15379 | 4061 | 1.28% |
| 2025-11-28 | 26.29 | 26.25 | 0.06 | 0.23% | 25.76 | 26.29 | 12072 | 3146 | 1.01% |
| 2025-11-27 | 25.82 | 26.19 | 0.49 | 1.91% | 25.57 | 26.33 | 22822 | 5959 | 1.90% |
| 2025-11-26 | 26.11 | 25.70 | -0.41 | -1.57% | 25.66 | 26.20 | 15117 | 3917 | 1.26% |
| 2025-11-25 | 25.79 | 26.11 | 0.38 | 1.48% | 25.78 | 26.40 | 15468 | 4043 | 1.29% |
| 2025-11-24 | 26.02 | 25.73 | 0.17 | 0.67% | 25.31 | 26.04 | 13723 | 3520 | 1.14% |
| 2025-11-21 | 26.80 | 25.56 | -1.63 | -5.99% | 25.50 | 27.19 | 23465 | 6130 | 1.96% |
| 2025-11-20 | 27.16 | 27.19 | 0.04 | 0.15% | 26.72 | 27.50 | 19317 | 5212 | 1.61% |
| 2025-11-19 | 27.54 | 27.15 | 0.08 | 0.30% | 26.70 | 27.83 | 27113 | 7382 | 2.26% |
| 2025-11-18 | 27.25 | 27.07 | -0.22 | -0.81% | 26.75 | 27.50 | 21666 | 5862 | 1.81% |
| 2025-11-17 | 27.85 | 27.29 | -0.43 | -1.55% | 27.21 | 28.00 | 19571 | 5374 | 1.63% |
| 2025-11-14 | 27.88 | 27.72 | -0.18 | -0.65% | 27.52 | 28.56 | 19554 | 5506 | 1.63% |
| 2025-11-13 | 27.79 | 27.90 | 0.24 | 0.87% | 27.40 | 28.15 | 17325 | 4813 | 1.44% |
| 2025-11-12 | 28.30 | 27.66 | -0.52 | -1.85% | 27.49 | 28.36 | 22779 | 6336 | 1.90% |
| 2025-11-11 | 29.96 | 28.18 | -1.82 | -6.07% | 27.88 | 30.00 | 44405 | 12757 | 3.70% |
| 2025-11-10 | 29.10 | 30.00 | 0.90 | 3.09% | 29.10 | 30.69 | 50747 | 15263 | 4.23% |
| 2025-11-07 | 29.30 | 29.10 | -0.20 | -0.68% | 28.89 | 29.49 | 18635 | 5443 | 1.55% |
| 2025-11-06 | 29.45 | 29.30 | -0.02 | -0.07% | 28.74 | 29.62 | 17280 | 5028 | 1.44% |
| 2025-11-05 | 28.75 | 29.32 | 0.05 | 0.17% | 28.65 | 29.50 | 16626 | 4864 | 1.39% |
| 2025-11-04 | 30.03 | 29.27 | -0.87 | -2.89% | 28.96 | 30.30 | 24899 | 7315 | 2.07% |
| 2025-11-03 | 29.85 | 30.14 | 0.29 | 0.97% | 29.85 | 30.60 | 34016 | 10294 | 2.83% |
| 2025-10-31 | 30.18 | 29.85 | -0.01 | -0.03% | 29.72 | 30.37 | 23900 | 7156 | 1.99% |
| 2025-10-30 | 30.62 | 29.86 | -0.98 | -3.18% | 29.86 | 30.95 | 24701 | 7469 | 2.06% |
| 2025-10-29 | 31.02 | 30.84 | -0.45 | -1.44% | 30.39 | 31.40 | 26979 | 8296 | 2.25% |
| 2025-10-28 | 32.05 | 31.29 | -0.33 | -1.04% | 30.65 | 32.05 | 35631 | 11122 | 2.97% |
| 2025-10-27 | 32.88 | 31.62 | 0.01 | 0.03% | 31.27 | 33.32 | 57385 | 18393 | 4.78% |