| 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 | 28.22 | 28.83 | 0.68 | 2.42% | 28.10 | 28.85 | 17212 | 4920 | 3.94% |
| 2026-02-02 | 28.53 | 28.15 | -0.36 | -1.26% | 28.09 | 28.71 | 19457 | 5537 | 4.46% |
| 2026-01-30 | 27.77 | 28.51 | 0.73 | 2.63% | 27.60 | 28.55 | 18808 | 5297 | 4.31% |
| 2026-01-29 | 27.88 | 27.78 | -0.09 | -0.32% | 27.51 | 28.29 | 11363 | 3170 | 2.60% |
| 2026-01-28 | 28.43 | 27.87 | -0.58 | -2.04% | 27.72 | 28.56 | 11543 | 3238 | 2.64% |
| 2026-01-27 | 28.23 | 28.45 | 0.08 | 0.28% | 27.41 | 28.48 | 17540 | 4908 | 4.02% |
| 2026-01-26 | 28.93 | 28.37 | -0.38 | -1.32% | 28.19 | 28.93 | 18365 | 5229 | 4.21% |
| 2026-01-23 | 28.57 | 28.75 | 0.18 | 0.63% | 28.36 | 28.78 | 13548 | 3872 | 3.10% |
| 2026-01-22 | 28.32 | 28.57 | 0.31 | 1.10% | 28.09 | 28.70 | 13520 | 3850 | 3.10% |
| 2026-01-21 | 28.07 | 28.26 | 0.06 | 0.21% | 27.69 | 28.30 | 12718 | 3577 | 2.91% |
| 2026-01-20 | 27.82 | 28.20 | 0.41 | 1.48% | 27.71 | 28.21 | 16520 | 4624 | 3.78% |
| 2026-01-19 | 27.33 | 27.79 | 0.32 | 1.16% | 27.19 | 27.97 | 15807 | 4379 | 3.62% |
| 2026-01-16 | 27.34 | 27.47 | 0.18 | 0.66% | 26.92 | 27.53 | 13676 | 3725 | 3.13% |
| 2026-01-15 | 27.02 | 27.29 | 0.09 | 0.33% | 27.02 | 27.40 | 10301 | 2803 | 2.36% |
| 2026-01-14 | 27.12 | 27.20 | 0.14 | 0.52% | 26.60 | 27.48 | 16589 | 4504 | 3.80% |
| 2026-01-13 | 27.12 | 27.06 | -0.09 | -0.33% | 26.88 | 27.60 | 18359 | 5010 | 4.21% |
| 2026-01-12 | 26.64 | 27.15 | 0.51 | 1.91% | 26.46 | 27.31 | 17127 | 4620 | 3.92% |
| 2026-01-09 | 26.30 | 26.64 | 0.28 | 1.06% | 26.16 | 26.64 | 12948 | 3425 | 2.97% |
| 2026-01-08 | 26.05 | 26.36 | 0.26 | 1.00% | 25.98 | 26.60 | 11662 | 3074 | 2.67% |
| 2026-01-07 | 26.13 | 26.10 | -0.03 | -0.11% | 25.91 | 26.34 | 11692 | 3051 | 2.68% |
| 2026-01-06 | 26.35 | 26.13 | -0.22 | -0.83% | 26.11 | 26.66 | 12802 | 3367 | 2.93% |
| 2026-01-05 | 25.88 | 26.35 | 0.44 | 1.70% | 25.80 | 26.47 | 12690 | 3333 | 2.91% |
| 2025-12-31 | 25.72 | 25.91 | 0.19 | 0.74% | 25.46 | 25.95 | 9917 | 2550 | 2.27% |
| 2025-12-30 | 25.85 | 25.72 | -0.19 | -0.73% | 25.65 | 26.13 | 9394 | 2427 | 2.15% |
| 2025-12-29 | 25.83 | 25.91 | 0.14 | 0.54% | 25.57 | 26.10 | 9505 | 2461 | 2.18% |
| 2025-12-26 | 26.20 | 25.77 | -0.32 | -1.23% | 25.71 | 26.26 | 10212 | 2645 | 2.34% |
| 2025-12-25 | 26.04 | 26.09 | 0.12 | 0.46% | 25.75 | 26.22 | 9339 | 2424 | 2.14% |
| 2025-12-24 | 25.80 | 25.97 | 0.11 | 0.43% | 25.67 | 26.12 | 8218 | 2130 | 1.88% |
| 2025-12-23 | 26.17 | 25.86 | -0.40 | -1.52% | 25.65 | 26.36 | 15503 | 4006 | 3.55% |
| 2025-12-22 | 26.40 | 26.26 | -0.10 | -0.38% | 26.17 | 26.57 | 10251 | 2698 | 2.35% |
| 2025-12-19 | 25.85 | 26.36 | 0.64 | 2.49% | 25.69 | 26.37 | 11138 | 2902 | 2.55% |
| 2025-12-18 | 25.07 | 25.72 | 0.53 | 2.10% | 25.07 | 26.08 | 15694 | 4049 | 3.60% |
| 2025-12-17 | 25.20 | 25.19 | 0.02 | 0.08% | 24.62 | 25.35 | 12900 | 3220 | 2.96% |
| 2025-12-16 | 25.43 | 25.17 | -0.41 | -1.60% | 25.02 | 25.70 | 13044 | 3291 | 2.99% |
| 2025-12-15 | 25.68 | 25.58 | -0.13 | -0.51% | 25.06 | 25.96 | 16332 | 4177 | 3.74% |
| 2025-12-12 | 26.11 | 25.71 | -0.40 | -1.53% | 25.60 | 26.56 | 15715 | 4089 | 3.60% |
| 2025-12-11 | 26.66 | 26.11 | -0.60 | -2.25% | 26.01 | 26.85 | 14410 | 3792 | 3.30% |
| 2025-12-10 | 26.83 | 26.71 | -0.24 | -0.89% | 26.62 | 27.09 | 9753 | 2615 | 2.23% |
| 2025-12-09 | 27.31 | 26.95 | -0.36 | -1.32% | 26.90 | 27.59 | 8742 | 2377 | 2.00% |
| 2025-12-08 | 27.40 | 27.31 | -0.09 | -0.33% | 27.20 | 27.64 | 12267 | 3363 | 2.81% |
| 2025-12-05 | 26.55 | 27.40 | 0.85 | 3.20% | 26.34 | 27.64 | 16742 | 4526 | 3.84% |
| 2025-12-04 | 27.26 | 26.55 | -0.71 | -2.60% | 26.52 | 27.47 | 14520 | 3886 | 3.33% |
| 2025-12-03 | 27.93 | 27.26 | -0.54 | -1.94% | 27.11 | 28.15 | 13050 | 3575 | 2.99% |
| 2025-12-02 | 28.20 | 27.80 | -0.42 | -1.49% | 27.71 | 28.21 | 12675 | 3538 | 2.90% |
| 2025-12-01 | 28.13 | 28.22 | 0.28 | 1.00% | 27.95 | 28.65 | 16044 | 4540 | 3.68% |
| 2025-11-28 | 27.21 | 27.94 | 0.62 | 2.27% | 27.10 | 28.09 | 15566 | 4296 | 3.57% |
| 2025-11-27 | 26.60 | 27.32 | 0.60 | 2.25% | 26.60 | 27.47 | 16185 | 4397 | 3.71% |
| 2025-11-26 | 27.28 | 26.72 | -0.51 | -1.87% | 26.59 | 27.58 | 17749 | 4793 | 4.07% |
| 2025-11-25 | 27.02 | 27.23 | 0.18 | 0.67% | 27.02 | 27.66 | 18915 | 5174 | 4.33% |
| 2025-11-24 | 27.33 | 27.05 | 0.47 | 1.77% | 26.56 | 27.86 | 35149 | 9525 | 8.05% |
| 2025-11-21 | 28.00 | 26.58 | -1.95 | -6.83% | 26.31 | 28.66 | 48301 | 13162 | 11.07% |
| 2025-11-20 | 31.32 | 28.53 | -2.79 | -8.91% | 28.33 | 31.40 | 65110 | 19213 | 14.92% |
| 2025-11-19 | 30.29 | 31.32 | 0.72 | 2.35% | 29.91 | 31.99 | 57389 | 17914 | 13.15% |
| 2025-11-18 | 30.38 | 30.60 | 0.34 | 1.12% | 29.75 | 31.00 | 31509 | 9616 | 7.22% |
| 2025-11-17 | 30.06 | 30.26 | 0.21 | 0.70% | 29.90 | 30.37 | 15452 | 4663 | 3.54% |
| 2025-11-14 | 30.26 | 30.05 | -0.33 | -1.09% | 30.05 | 30.67 | 19145 | 5796 | 4.39% |
| 2025-11-13 | 30.76 | 30.38 | -0.34 | -1.11% | 29.75 | 31.02 | 30750 | 9285 | 7.05% |
| 2025-11-12 | 30.00 | 30.72 | 0.59 | 1.96% | 29.86 | 30.80 | 32699 | 9963 | 7.49% |
| 2025-11-11 | 30.00 | 30.13 | 0.27 | 0.90% | 29.50 | 30.59 | 27295 | 8198 | 6.25% |
| 2025-11-10 | 29.55 | 29.86 | 0.31 | 1.05% | 29.42 | 30.20 | 21463 | 6426 | 4.92% |
| 2025-11-07 | 29.33 | 29.55 | 0.11 | 0.37% | 29.21 | 29.84 | 15046 | 4449 | 3.45% |
| 2025-11-06 | 29.30 | 29.44 | 0.05 | 0.17% | 29.07 | 29.63 | 12559 | 3688 | 2.88% |
| 2025-11-05 | 28.87 | 29.39 | 0.37 | 1.27% | 28.80 | 29.69 | 15983 | 4699 | 3.66% |
| 2025-11-04 | 29.41 | 29.02 | -0.29 | -0.99% | 28.78 | 29.51 | 16398 | 4747 | 3.76% |
| 2025-11-03 | 29.19 | 29.31 | 0.52 | 1.81% | 28.57 | 30.16 | 25668 | 7539 | 5.88% |
| 2025-10-31 | 28.26 | 28.79 | 0.45 | 1.59% | 28.26 | 29.00 | 15140 | 4361 | 3.47% |
| 2025-10-30 | 28.23 | 28.34 | 0.11 | 0.39% | 27.95 | 28.92 | 22015 | 6274 | 5.04% |
| 2025-10-29 | 29.02 | 28.23 | -0.65 | -2.25% | 27.88 | 29.02 | 21220 | 5989 | 4.86% |
| 2025-10-28 | 29.12 | 28.88 | -0.37 | -1.26% | 28.76 | 29.19 | 12424 | 3593 | 2.85% |
| 2025-10-27 | 29.00 | 29.25 | 0.27 | 0.93% | 28.60 | 29.28 | 22625 | 6562 | 5.18% |