| 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 | 28.01 | 30.50 | 3.27 | 12.01% | 27.73 | 31.22 | 228169 | 67981 | 16.98% |
| 2026-02-02 | 27.61 | 27.23 | -0.38 | -1.38% | 26.76 | 28.70 | 134459 | 37142 | 10.01% |
| 2026-01-30 | 28.22 | 27.61 | -0.66 | -2.33% | 26.71 | 28.58 | 133365 | 36501 | 9.93% |
| 2026-01-29 | 25.65 | 28.27 | 2.15 | 8.23% | 25.26 | 29.98 | 297170 | 82916 | 22.12% |
| 2026-01-28 | 28.47 | 26.12 | -3.43 | -11.61% | 26.12 | 28.47 | 245887 | 66364 | 18.30% |
| 2026-01-27 | 28.71 | 29.55 | 0.84 | 2.93% | 26.93 | 29.92 | 241084 | 67953 | 17.95% |
| 2026-01-26 | 29.47 | 28.71 | -1.99 | -6.48% | 28.06 | 30.48 | 249326 | 72667 | 18.56% |
| 2026-01-23 | 27.44 | 30.70 | 3.36 | 12.29% | 27.29 | 31.50 | 341283 | 102030 | 25.40% |
| 2026-01-22 | 27.09 | 27.34 | 0.14 | 0.51% | 26.39 | 28.80 | 241753 | 66986 | 18.00% |
| 2026-01-21 | 26.42 | 27.20 | -0.02 | -0.07% | 25.58 | 28.31 | 252493 | 67921 | 18.80% |
| 2026-01-20 | 26.46 | 27.22 | 0.39 | 1.45% | 26.03 | 27.83 | 242916 | 65525 | 18.08% |
| 2026-01-19 | 26.21 | 26.83 | 1.89 | 7.58% | 25.51 | 28.33 | 287874 | 77742 | 21.43% |
| 2026-01-16 | 23.43 | 24.94 | 1.51 | 6.44% | 23.00 | 26.07 | 221730 | 54204 | 16.51% |
| 2026-01-15 | 24.80 | 23.43 | -2.37 | -9.19% | 23.05 | 25.00 | 229383 | 54312 | 17.07% |
| 2026-01-14 | 24.60 | 25.80 | 1.62 | 6.70% | 24.60 | 27.40 | 380772 | 99499 | 28.34% |
| 2026-01-13 | 25.22 | 24.18 | 0.07 | 0.29% | 24.01 | 26.50 | 280501 | 69697 | 20.88% |
| 2026-01-12 | 23.67 | 24.11 | 0.88 | 3.79% | 23.60 | 24.78 | 275534 | 66571 | 20.51% |
| 2026-01-09 | 22.85 | 23.23 | 1.47 | 6.76% | 22.30 | 25.18 | 329995 | 78587 | 24.56% |
| 2026-01-08 | 21.10 | 21.76 | 0.55 | 2.59% | 21.02 | 21.76 | 165284 | 35588 | 12.30% |
| 2026-01-07 | 21.28 | 21.21 | -0.09 | -0.42% | 20.82 | 21.43 | 128033 | 27047 | 9.53% |
| 2026-01-06 | 20.53 | 21.30 | 0.53 | 2.55% | 20.53 | 21.30 | 160602 | 33769 | 11.95% |
| 2026-01-05 | 20.68 | 20.77 | -0.01 | -0.05% | 20.42 | 21.10 | 107144 | 22276 | 7.98% |
| 2025-12-31 | 20.46 | 20.78 | 0.31 | 1.51% | 20.21 | 21.06 | 100052 | 20723 | 7.45% |
| 2025-12-30 | 20.89 | 20.47 | -0.28 | -1.35% | 20.40 | 20.95 | 94949 | 19617 | 7.07% |
| 2025-12-29 | 20.60 | 20.75 | -0.06 | -0.29% | 20.46 | 20.89 | 84268 | 17428 | 6.27% |
| 2025-12-26 | 20.90 | 20.81 | -0.28 | -1.33% | 20.52 | 21.23 | 128528 | 26812 | 9.57% |
| 2025-12-25 | 20.32 | 21.09 | 0.77 | 3.79% | 20.00 | 21.27 | 179819 | 37681 | 13.39% |
| 2025-12-24 | 19.32 | 20.32 | 1.00 | 5.18% | 18.94 | 20.41 | 124972 | 24878 | 9.30% |
| 2025-12-23 | 19.66 | 19.32 | -0.45 | -2.28% | 19.18 | 19.76 | 89476 | 17370 | 6.66% |
| 2025-12-22 | 20.30 | 19.77 | -0.40 | -1.98% | 19.69 | 20.40 | 111801 | 22241 | 8.32% |
| 2025-12-19 | 20.31 | 20.17 | 0.00 | 0.00% | 19.90 | 20.94 | 128341 | 26009 | 9.55% |
| 2025-12-18 | 20.11 | 20.17 | -0.28 | -1.37% | 20.03 | 20.95 | 148580 | 30531 | 11.06% |
| 2025-12-17 | 20.98 | 20.45 | -0.18 | -0.87% | 20.05 | 21.30 | 156654 | 32093 | 11.66% |
| 2025-12-16 | 20.50 | 20.63 | -0.14 | -0.67% | 20.18 | 20.91 | 139729 | 28654 | 10.40% |
| 2025-12-15 | 20.84 | 20.77 | 0.15 | 0.73% | 20.58 | 21.43 | 185700 | 38741 | 13.82% |
| 2025-12-12 | 18.98 | 20.62 | 1.52 | 7.96% | 18.85 | 21.21 | 259038 | 52474 | 19.28% |
| 2025-12-11 | 18.82 | 19.10 | 0.35 | 1.87% | 18.82 | 19.63 | 126275 | 24333 | 9.40% |
| 2025-12-10 | 18.85 | 18.75 | -0.13 | -0.69% | 18.65 | 18.98 | 56063 | 10526 | 4.17% |
| 2025-12-09 | 19.18 | 18.88 | -0.51 | -2.63% | 18.85 | 19.37 | 79612 | 15158 | 5.93% |
| 2025-12-08 | 19.66 | 19.39 | 0.00 | 0.00% | 19.31 | 19.80 | 127228 | 24781 | 9.47% |
| 2025-12-05 | 18.68 | 19.39 | 0.91 | 4.92% | 18.28 | 19.74 | 148283 | 28344 | 11.04% |
| 2025-12-04 | 18.19 | 18.48 | 0.11 | 0.60% | 18.11 | 18.69 | 82455 | 15251 | 6.14% |
| 2025-12-03 | 18.29 | 18.37 | 0.19 | 1.05% | 17.83 | 18.60 | 84314 | 15373 | 6.28% |
| 2025-12-02 | 18.35 | 18.18 | -0.32 | -1.73% | 18.02 | 18.66 | 61980 | 11285 | 4.61% |
| 2025-12-01 | 18.22 | 18.50 | 0.22 | 1.20% | 18.20 | 18.92 | 90059 | 16760 | 6.70% |
| 2025-11-28 | 18.35 | 18.28 | -0.09 | -0.49% | 18.13 | 18.57 | 95011 | 17372 | 7.07% |
| 2025-11-27 | 17.32 | 18.37 | 1.26 | 7.36% | 17.32 | 18.64 | 165867 | 29952 | 12.35% |
| 2025-11-26 | 17.48 | 17.11 | -0.29 | -1.67% | 17.08 | 17.63 | 53357 | 9249 | 3.97% |
| 2025-11-25 | 17.32 | 17.40 | 0.18 | 1.05% | 17.23 | 17.66 | 58255 | 10181 | 4.34% |
| 2025-11-24 | 17.05 | 17.22 | 0.38 | 2.26% | 16.82 | 17.33 | 55397 | 9459 | 4.12% |
| 2025-11-21 | 17.53 | 16.84 | -0.92 | -5.18% | 16.73 | 17.78 | 88184 | 15068 | 6.56% |
| 2025-11-20 | 18.15 | 17.76 | -0.31 | -1.72% | 17.69 | 18.34 | 63762 | 11419 | 4.75% |
| 2025-11-19 | 18.54 | 18.07 | -0.54 | -2.90% | 18.00 | 18.67 | 74632 | 13597 | 5.56% |
| 2025-11-18 | 19.23 | 18.61 | -0.79 | -4.07% | 18.40 | 19.23 | 120172 | 22412 | 8.95% |
| 2025-11-17 | 19.08 | 19.40 | 0.24 | 1.25% | 19.06 | 19.57 | 92110 | 17766 | 6.86% |
| 2025-11-14 | 19.15 | 19.16 | -0.38 | -1.94% | 19.11 | 19.50 | 100816 | 19451 | 7.50% |
| 2025-11-13 | 19.72 | 19.54 | -0.33 | -1.66% | 19.39 | 19.96 | 160779 | 31566 | 11.97% |
| 2025-11-12 | 21.03 | 19.87 | -1.76 | -8.14% | 19.54 | 21.27 | 227279 | 45539 | 16.92% |
| 2025-11-11 | 21.46 | 21.63 | 0.59 | 2.80% | 20.93 | 22.17 | 245174 | 52800 | 18.25% |
| 2025-11-10 | 22.44 | 21.04 | -1.81 | -7.92% | 20.93 | 23.10 | 295977 | 64402 | 22.03% |
| 2025-11-07 | 22.38 | 22.85 | 0.55 | 2.47% | 21.08 | 23.95 | 427948 | 95699 | 31.86% |
| 2025-11-06 | 21.51 | 22.30 | 0.80 | 3.72% | 21.10 | 25.21 | 481998 | 109501 | 35.88% |
| 2025-11-05 | 19.13 | 21.50 | 1.64 | 8.26% | 19.08 | 21.88 | 358368 | 73697 | 26.68% |
| 2025-11-04 | 19.24 | 19.86 | 0.75 | 3.92% | 18.84 | 20.26 | 245523 | 48451 | 18.28% |
| 2025-11-03 | 18.30 | 19.11 | 0.75 | 4.08% | 18.12 | 19.16 | 174256 | 32800 | 12.97% |
| 2025-10-31 | 18.76 | 18.36 | -0.42 | -2.24% | 18.24 | 18.84 | 108634 | 20036 | 8.09% |
| 2025-10-30 | 19.40 | 18.78 | -0.54 | -2.80% | 18.65 | 19.40 | 155896 | 29465 | 11.60% |
| 2025-10-29 | 18.36 | 19.32 | 0.75 | 4.04% | 18.27 | 20.00 | 253935 | 49012 | 18.90% |
| 2025-10-28 | 17.58 | 18.57 | 0.87 | 4.92% | 17.41 | 19.20 | 173224 | 32019 | 12.89% |
| 2025-10-27 | 17.90 | 17.70 | 0.12 | 0.68% | 17.62 | 17.98 | 68823 | 12224 | 5.12% |