| 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 | 29.07 | 27.84 | -2.15 | -7.17% | 27.35 | 29.64 | 233740 | 65679 | 20.38% |
| 2026-02-03 | 28.09 | 29.99 | 2.34 | 8.46% | 27.58 | 30.61 | 323985 | 94099 | 28.25% |
| 2026-02-02 | 27.54 | 27.65 | 0.10 | 0.36% | 26.82 | 28.40 | 170390 | 47273 | 14.86% |
| 2026-01-30 | 27.75 | 27.55 | -0.50 | -1.78% | 27.18 | 28.50 | 148214 | 40967 | 12.92% |
| 2026-01-29 | 27.80 | 28.05 | -0.49 | -1.72% | 26.57 | 29.10 | 258613 | 72689 | 22.55% |
| 2026-01-28 | 28.76 | 28.54 | 0.36 | 1.28% | 28.01 | 29.20 | 320487 | 91654 | 27.94% |
| 2026-01-27 | 27.71 | 28.18 | -0.15 | -0.53% | 27.41 | 29.32 | 335975 | 94122 | 29.29% |
| 2026-01-26 | 25.60 | 28.33 | 3.04 | 12.02% | 25.58 | 30.35 | 391046 | 108294 | 34.09% |
| 2026-01-23 | 25.05 | 25.29 | 0.11 | 0.44% | 24.94 | 25.50 | 57697 | 14585 | 5.03% |
| 2026-01-22 | 24.96 | 25.18 | 0.42 | 1.70% | 24.62 | 25.34 | 60182 | 15084 | 5.25% |
| 2026-01-21 | 24.60 | 24.76 | 0.09 | 0.36% | 24.35 | 25.27 | 54726 | 13538 | 4.77% |
| 2026-01-20 | 25.90 | 24.67 | -0.36 | -1.44% | 24.40 | 25.94 | 82900 | 20750 | 7.23% |
| 2026-01-19 | 24.91 | 25.03 | 0.16 | 0.64% | 24.40 | 25.38 | 71297 | 17791 | 6.22% |
| 2026-01-16 | 25.46 | 24.87 | -0.58 | -2.28% | 24.39 | 25.69 | 91761 | 22796 | 8.00% |
| 2026-01-15 | 26.10 | 25.45 | -0.76 | -2.90% | 25.20 | 26.36 | 74058 | 18982 | 6.46% |
| 2026-01-14 | 25.64 | 26.21 | 0.43 | 1.67% | 25.52 | 26.66 | 135702 | 35530 | 11.83% |
| 2026-01-13 | 26.89 | 25.78 | -0.90 | -3.37% | 25.70 | 26.96 | 149596 | 39288 | 13.04% |
| 2026-01-12 | 26.70 | 26.68 | 0.15 | 0.57% | 26.28 | 27.72 | 271796 | 73196 | 23.70% |
| 2026-01-09 | 25.33 | 26.53 | 0.88 | 3.43% | 25.33 | 26.78 | 149421 | 39330 | 13.03% |
| 2026-01-08 | 24.99 | 25.65 | 0.61 | 2.44% | 24.88 | 25.96 | 110419 | 28231 | 9.63% |
| 2026-01-07 | 24.80 | 25.04 | 0.11 | 0.44% | 24.44 | 25.49 | 98768 | 24625 | 8.61% |
| 2026-01-06 | 25.00 | 24.93 | -0.27 | -1.07% | 24.62 | 25.36 | 111131 | 27786 | 9.69% |
| 2026-01-05 | 23.17 | 25.20 | 2.23 | 9.71% | 22.97 | 25.47 | 172002 | 42889 | 15.00% |
| 2025-12-31 | 22.54 | 22.97 | 0.56 | 2.50% | 22.41 | 23.35 | 54627 | 12528 | 4.76% |
| 2025-12-30 | 22.53 | 22.41 | -0.08 | -0.36% | 22.36 | 22.95 | 27481 | 6199 | 2.40% |
| 2025-12-29 | 22.62 | 22.49 | -0.19 | -0.84% | 22.39 | 22.81 | 29728 | 6699 | 2.59% |
| 2025-12-26 | 23.05 | 22.68 | -0.32 | -1.39% | 22.65 | 23.17 | 33196 | 7580 | 2.89% |
| 2025-12-25 | 22.86 | 23.00 | 0.09 | 0.39% | 22.80 | 23.11 | 20189 | 4640 | 1.76% |
| 2025-12-24 | 22.74 | 22.91 | 0.12 | 0.53% | 22.66 | 23.11 | 20967 | 4808 | 1.83% |
| 2025-12-23 | 23.19 | 22.79 | -0.21 | -0.91% | 22.69 | 23.28 | 25023 | 5722 | 2.18% |
| 2025-12-22 | 22.89 | 23.00 | 0.11 | 0.48% | 22.87 | 23.36 | 20183 | 4666 | 1.76% |
| 2025-12-19 | 22.91 | 22.89 | 0.14 | 0.62% | 22.69 | 23.12 | 22114 | 5073 | 1.93% |
| 2025-12-18 | 22.60 | 22.75 | -0.31 | -1.34% | 22.60 | 23.15 | 21485 | 4928 | 1.87% |
| 2025-12-17 | 22.90 | 23.06 | 0.16 | 0.70% | 22.11 | 23.07 | 44786 | 10084 | 3.90% |
| 2025-12-16 | 23.69 | 22.90 | -0.59 | -2.51% | 22.90 | 23.69 | 34271 | 7943 | 2.99% |
| 2025-12-15 | 23.37 | 23.49 | -0.11 | -0.47% | 22.90 | 23.98 | 39726 | 9335 | 3.46% |
| 2025-12-12 | 23.78 | 23.60 | -0.32 | -1.34% | 23.45 | 24.02 | 40593 | 9620 | 3.54% |
| 2025-12-11 | 24.50 | 23.92 | -0.54 | -2.21% | 23.89 | 24.68 | 40534 | 9760 | 3.53% |
| 2025-12-10 | 24.40 | 24.46 | -0.10 | -0.41% | 24.15 | 24.63 | 38643 | 9424 | 3.37% |
| 2025-12-09 | 24.58 | 24.56 | -0.10 | -0.41% | 24.30 | 24.81 | 62753 | 15392 | 5.47% |
| 2025-12-08 | 23.70 | 24.66 | 0.31 | 1.27% | 23.70 | 24.95 | 100092 | 24459 | 8.73% |
| 2025-12-05 | 22.74 | 24.35 | 1.73 | 7.65% | 22.27 | 25.48 | 112764 | 27090 | 9.83% |
| 2025-12-04 | 22.99 | 22.62 | -0.43 | -1.87% | 22.23 | 23.03 | 40276 | 9094 | 3.51% |
| 2025-12-03 | 24.28 | 23.05 | -1.26 | -5.18% | 23.00 | 24.31 | 61008 | 14273 | 5.32% |
| 2025-12-02 | 25.00 | 24.31 | -0.67 | -2.68% | 24.24 | 25.02 | 70897 | 17338 | 6.18% |
| 2025-12-01 | 24.14 | 24.98 | 0.92 | 3.82% | 23.86 | 25.26 | 107059 | 26584 | 9.33% |
| 2025-11-28 | 23.35 | 24.06 | 0.61 | 2.60% | 23.35 | 24.08 | 50635 | 12098 | 4.41% |
| 2025-11-27 | 23.79 | 23.45 | -0.36 | -1.51% | 23.36 | 23.89 | 34978 | 8253 | 3.05% |
| 2025-11-26 | 24.11 | 23.81 | -0.46 | -1.90% | 23.75 | 24.43 | 42627 | 10274 | 3.72% |
| 2025-11-25 | 23.51 | 24.27 | 0.74 | 3.14% | 23.51 | 24.54 | 56690 | 13701 | 4.94% |
| 2025-11-24 | 23.02 | 23.53 | 0.56 | 2.44% | 22.69 | 23.58 | 39589 | 9169 | 3.45% |
| 2025-11-21 | 23.26 | 22.97 | -0.49 | -2.09% | 22.80 | 23.80 | 35155 | 8150 | 3.06% |
| 2025-11-20 | 23.55 | 23.46 | -0.04 | -0.17% | 23.12 | 23.75 | 27808 | 6537 | 2.42% |
| 2025-11-19 | 23.88 | 23.50 | -0.45 | -1.88% | 23.44 | 24.00 | 26351 | 6231 | 2.30% |
| 2025-11-18 | 23.52 | 23.95 | 0.34 | 1.44% | 23.43 | 24.10 | 33032 | 7884 | 2.88% |
| 2025-11-17 | 23.38 | 23.61 | 0.21 | 0.90% | 23.28 | 23.78 | 19356 | 4564 | 1.69% |
| 2025-11-14 | 23.28 | 23.40 | -0.03 | -0.13% | 23.28 | 23.74 | 22830 | 5364 | 1.99% |
| 2025-11-13 | 23.75 | 23.43 | -0.13 | -0.55% | 23.31 | 23.75 | 22533 | 5282 | 1.96% |
| 2025-11-12 | 23.69 | 23.56 | -0.11 | -0.46% | 23.30 | 23.83 | 26071 | 6131 | 2.27% |
| 2025-11-11 | 23.85 | 23.67 | -0.19 | -0.80% | 23.67 | 24.04 | 22269 | 5303 | 1.94% |
| 2025-11-10 | 23.78 | 23.86 | -0.04 | -0.17% | 23.78 | 24.27 | 32933 | 7895 | 2.87% |
| 2025-11-07 | 24.35 | 23.90 | -0.53 | -2.17% | 23.81 | 24.48 | 38511 | 9268 | 3.36% |
| 2025-11-06 | 24.18 | 24.43 | -0.04 | -0.16% | 23.86 | 24.49 | 43624 | 10610 | 3.80% |
| 2025-11-05 | 24.00 | 24.47 | 0.28 | 1.16% | 23.86 | 24.73 | 64260 | 15723 | 5.60% |
| 2025-11-04 | 24.10 | 24.19 | 0.03 | 0.12% | 23.94 | 24.29 | 31321 | 7576 | 2.73% |
| 2025-11-03 | 23.89 | 24.16 | 0.14 | 0.58% | 23.76 | 24.23 | 37343 | 8990 | 3.26% |
| 2025-10-31 | 23.65 | 24.02 | 0.29 | 1.22% | 23.30 | 24.20 | 48080 | 11529 | 4.19% |
| 2025-10-30 | 24.26 | 23.73 | 0.06 | 0.25% | 23.69 | 24.60 | 72061 | 17459 | 6.28% |
| 2025-10-29 | 23.71 | 23.67 | -0.17 | -0.71% | 23.61 | 24.01 | 42148 | 10036 | 3.67% |
| 2025-10-28 | 23.50 | 23.84 | 0.18 | 0.76% | 23.33 | 23.88 | 42664 | 10092 | 3.72% |
| 2025-10-27 | 23.11 | 23.66 | 0.65 | 2.82% | 22.98 | 23.76 | 50443 | 11815 | 4.40% |