| 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 | 26.52 | 26.85 | 0.64 | 2.44% | 26.52 | 27.26 | 46055 | 12377 | 2.92% |
| 2026-02-02 | 26.95 | 26.21 | -0.87 | -3.21% | 26.17 | 27.37 | 55900 | 14994 | 3.55% |
| 2026-01-30 | 26.80 | 27.08 | -0.80 | -2.87% | 26.30 | 27.70 | 77552 | 20972 | 4.92% |
| 2026-01-29 | 28.75 | 27.88 | -0.70 | -2.45% | 27.78 | 28.88 | 49160 | 13871 | 3.12% |
| 2026-01-28 | 28.93 | 28.58 | -0.30 | -1.04% | 28.38 | 29.16 | 47102 | 13512 | 2.99% |
| 2026-01-27 | 29.25 | 28.88 | -0.40 | -1.37% | 28.35 | 29.30 | 61005 | 17526 | 3.87% |
| 2026-01-26 | 29.95 | 29.28 | -0.57 | -1.91% | 28.95 | 30.27 | 66713 | 19517 | 4.24% |
| 2026-01-23 | 29.10 | 29.85 | 0.74 | 2.54% | 28.82 | 30.63 | 109067 | 32557 | 6.93% |
| 2026-01-22 | 29.39 | 29.11 | -0.27 | -0.92% | 28.70 | 29.47 | 58083 | 16865 | 3.69% |
| 2026-01-21 | 28.74 | 29.38 | 0.38 | 1.31% | 28.74 | 29.39 | 45661 | 13295 | 2.90% |
| 2026-01-20 | 29.68 | 29.00 | -0.62 | -2.09% | 28.83 | 29.69 | 55088 | 16028 | 3.50% |
| 2026-01-19 | 30.17 | 29.62 | -0.78 | -2.57% | 29.42 | 30.18 | 74825 | 22234 | 4.75% |
| 2026-01-16 | 29.28 | 30.40 | 1.16 | 3.97% | 29.22 | 30.60 | 114070 | 34240 | 7.24% |
| 2026-01-15 | 29.31 | 29.24 | -0.25 | -0.85% | 28.93 | 29.36 | 54332 | 15836 | 3.45% |
| 2026-01-14 | 29.31 | 29.49 | 0.09 | 0.31% | 28.91 | 30.10 | 111814 | 33002 | 7.10% |
| 2026-01-13 | 30.68 | 29.40 | -1.28 | -4.17% | 29.34 | 30.70 | 102779 | 30821 | 6.53% |
| 2026-01-12 | 31.78 | 30.68 | -0.99 | -3.13% | 30.58 | 31.90 | 122146 | 37702 | 7.76% |
| 2026-01-09 | 31.39 | 31.67 | 0.07 | 0.22% | 30.76 | 32.00 | 113164 | 35661 | 7.19% |
| 2026-01-08 | 32.89 | 31.60 | -1.90 | -5.67% | 31.25 | 33.65 | 186684 | 59577 | 11.85% |
| 2026-01-07 | 29.39 | 33.50 | 4.19 | 14.30% | 29.33 | 33.76 | 238278 | 75927 | 15.13% |
| 2026-01-06 | 29.05 | 29.31 | 0.28 | 0.96% | 28.78 | 29.70 | 97904 | 28589 | 6.22% |
| 2026-01-05 | 28.99 | 29.03 | 0.57 | 2.00% | 28.58 | 29.16 | 82303 | 23769 | 5.23% |
| 2025-12-31 | 28.90 | 28.46 | -0.66 | -2.27% | 28.35 | 29.18 | 71750 | 20574 | 4.56% |
| 2025-12-30 | 29.50 | 29.12 | -0.63 | -2.12% | 28.98 | 29.86 | 76407 | 22405 | 4.85% |
| 2025-12-29 | 31.31 | 29.75 | -1.28 | -4.13% | 28.62 | 31.34 | 143168 | 42698 | 9.09% |
| 2025-12-26 | 30.91 | 31.03 | -0.05 | -0.16% | 30.64 | 31.44 | 82761 | 25741 | 5.26% |
| 2025-12-25 | 31.85 | 31.08 | -0.87 | -2.72% | 30.90 | 31.90 | 131407 | 41099 | 8.34% |
| 2025-12-24 | 32.32 | 31.95 | -0.63 | -1.93% | 31.90 | 32.67 | 90610 | 29185 | 5.75% |
| 2025-12-23 | 32.60 | 32.58 | -0.27 | -0.82% | 32.19 | 33.33 | 79366 | 26010 | 5.04% |
| 2025-12-22 | 33.88 | 32.85 | -0.50 | -1.50% | 32.45 | 34.36 | 112103 | 37058 | 7.12% |
| 2025-12-19 | 32.72 | 33.35 | 0.64 | 1.96% | 31.70 | 33.76 | 186057 | 61024 | 11.81% |
| 2025-12-18 | 31.40 | 32.71 | 0.85 | 2.67% | 31.02 | 33.93 | 163074 | 53415 | 10.36% |
| 2025-12-17 | 31.30 | 31.86 | 0.51 | 1.63% | 31.30 | 32.95 | 96185 | 30621 | 6.11% |
| 2025-12-16 | 31.45 | 31.35 | -0.47 | -1.48% | 31.04 | 32.27 | 103000 | 32480 | 6.54% |
| 2025-12-15 | 31.09 | 31.82 | 1.83 | 6.10% | 30.91 | 32.05 | 157680 | 49801 | 10.01% |
| 2025-12-12 | 30.24 | 29.99 | -0.46 | -1.51% | 29.69 | 30.79 | 73542 | 22163 | 4.67% |
| 2025-12-11 | 31.23 | 30.45 | -0.67 | -2.15% | 30.42 | 31.30 | 81149 | 25027 | 5.15% |
| 2025-12-10 | 31.33 | 31.12 | -0.08 | -0.26% | 30.61 | 31.81 | 93614 | 29178 | 5.94% |
| 2025-12-09 | 32.00 | 31.20 | -1.15 | -3.55% | 31.13 | 32.95 | 131154 | 41429 | 8.33% |
| 2025-12-08 | 30.54 | 32.35 | 1.20 | 3.85% | 30.54 | 33.14 | 247287 | 79541 | 15.70% |
| 2025-12-05 | 29.79 | 31.15 | 4.29 | 15.97% | 28.00 | 31.58 | 331445 | 99259 | 21.05% |
| 2025-12-04 | 26.82 | 26.86 | 0.01 | 0.04% | 26.00 | 27.08 | 68646 | 18248 | 4.36% |
| 2025-12-03 | 27.08 | 26.85 | -0.26 | -0.96% | 26.73 | 27.43 | 53834 | 14573 | 3.42% |
| 2025-12-02 | 27.57 | 27.11 | -0.34 | -1.24% | 26.96 | 27.57 | 41997 | 11449 | 2.67% |
| 2025-12-01 | 27.19 | 27.45 | 0.39 | 1.44% | 26.79 | 27.68 | 97874 | 26689 | 6.22% |
| 2025-11-28 | 26.66 | 27.06 | 0.38 | 1.42% | 26.52 | 27.25 | 48693 | 13124 | 3.09% |
| 2025-11-27 | 26.63 | 26.68 | 0.06 | 0.23% | 26.34 | 26.99 | 44645 | 11902 | 2.83% |
| 2025-11-26 | 26.77 | 26.62 | -0.24 | -0.89% | 26.56 | 27.08 | 49969 | 13382 | 3.17% |
| 2025-11-25 | 25.97 | 26.86 | 1.19 | 4.64% | 25.71 | 27.26 | 113263 | 30272 | 7.19% |
| 2025-11-24 | 24.00 | 25.67 | 2.05 | 8.68% | 23.65 | 26.20 | 104281 | 26040 | 6.62% |
| 2025-11-21 | 24.30 | 23.62 | -0.90 | -3.67% | 23.36 | 24.52 | 49591 | 11829 | 3.15% |
| 2025-11-20 | 24.60 | 24.52 | 0.22 | 0.91% | 24.27 | 24.89 | 37520 | 9232 | 2.38% |
| 2025-11-19 | 25.55 | 24.30 | -1.25 | -4.89% | 24.10 | 25.61 | 62607 | 15441 | 3.98% |
| 2025-11-18 | 25.40 | 25.55 | 0.12 | 0.47% | 25.34 | 25.75 | 31002 | 7913 | 1.97% |
| 2025-11-17 | 25.51 | 25.43 | -0.17 | -0.66% | 25.26 | 26.20 | 33509 | 8594 | 2.13% |
| 2025-11-14 | 25.74 | 25.60 | -0.54 | -2.07% | 25.60 | 26.35 | 41084 | 10688 | 2.61% |
| 2025-11-13 | 25.63 | 26.14 | 0.35 | 1.36% | 25.50 | 26.20 | 36653 | 9475 | 2.33% |
| 2025-11-12 | 25.54 | 25.79 | 0.19 | 0.74% | 25.35 | 26.23 | 40214 | 10394 | 2.55% |
| 2025-11-11 | 26.32 | 25.60 | -0.73 | -2.77% | 25.54 | 26.47 | 44235 | 11430 | 2.81% |
| 2025-11-10 | 26.15 | 26.33 | 0.55 | 2.13% | 25.71 | 26.72 | 58788 | 15399 | 3.73% |
| 2025-11-07 | 25.62 | 25.78 | 0.04 | 0.16% | 25.45 | 26.13 | 36234 | 9339 | 2.30% |
| 2025-11-06 | 25.70 | 25.74 | 0.01 | 0.04% | 25.24 | 25.89 | 38347 | 9815 | 2.44% |
| 2025-11-05 | 25.65 | 25.73 | 0.06 | 0.23% | 25.32 | 25.89 | 50771 | 13001 | 3.22% |
| 2025-11-04 | 26.05 | 25.67 | -0.52 | -1.99% | 25.38 | 26.43 | 33940 | 8746 | 2.16% |
| 2025-11-03 | 26.39 | 26.19 | -0.20 | -0.76% | 25.83 | 26.54 | 44765 | 11708 | 2.84% |
| 2025-10-31 | 27.00 | 26.39 | -0.29 | -1.09% | 26.38 | 27.26 | 53075 | 14192 | 3.37% |
| 2025-10-30 | 27.54 | 26.68 | -1.28 | -4.58% | 26.16 | 28.00 | 118449 | 32131 | 7.52% |
| 2025-10-29 | 27.75 | 27.96 | -0.02 | -0.07% | 27.56 | 28.04 | 45182 | 12587 | 2.87% |
| 2025-10-28 | 27.60 | 27.98 | 0.19 | 0.68% | 27.41 | 28.06 | 55493 | 15404 | 3.52% |
| 2025-10-27 | 27.14 | 27.79 | 0.79 | 2.93% | 27.06 | 27.95 | 64855 | 17857 | 4.12% |