| 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 | 27.86 | 28.38 | 0.39 | 1.39% | 27.70 | 28.50 | 83345 | 23473 | 5.81% |
| 2026-02-02 | 28.20 | 27.99 | 0.81 | 2.98% | 27.89 | 29.19 | 130349 | 37145 | 9.09% |
| 2026-01-30 | 27.28 | 27.18 | -0.13 | -0.48% | 26.37 | 27.50 | 57378 | 15496 | 4.00% |
| 2026-01-29 | 28.22 | 27.31 | -0.91 | -3.22% | 27.05 | 28.25 | 83623 | 23125 | 5.83% |
| 2026-01-28 | 29.04 | 28.22 | -0.82 | -2.82% | 28.13 | 29.21 | 82355 | 23475 | 5.74% |
| 2026-01-27 | 29.16 | 29.04 | -0.36 | -1.22% | 28.25 | 29.47 | 77409 | 22284 | 5.40% |
| 2026-01-26 | 30.20 | 29.40 | -0.76 | -2.52% | 29.13 | 30.48 | 101912 | 30345 | 7.10% |
| 2026-01-23 | 30.00 | 30.16 | -0.01 | -0.03% | 29.90 | 30.79 | 99176 | 30076 | 6.91% |
| 2026-01-22 | 30.37 | 30.17 | -0.36 | -1.18% | 29.66 | 30.60 | 102011 | 30554 | 7.11% |
| 2026-01-21 | 30.94 | 30.53 | -1.05 | -3.32% | 30.31 | 31.35 | 166407 | 51041 | 11.60% |
| 2026-01-20 | 30.01 | 31.58 | 1.16 | 3.81% | 29.85 | 32.49 | 250658 | 77994 | 17.47% |
| 2026-01-19 | 29.10 | 30.42 | 1.15 | 3.93% | 28.98 | 30.94 | 170405 | 51582 | 11.88% |
| 2026-01-16 | 30.83 | 29.27 | -0.34 | -1.15% | 29.20 | 31.46 | 207141 | 62559 | 14.44% |
| 2026-01-15 | 29.50 | 29.61 | -0.44 | -1.46% | 28.80 | 30.49 | 192342 | 56621 | 13.41% |
| 2026-01-14 | 27.66 | 30.05 | 2.51 | 9.11% | 27.38 | 31.83 | 306836 | 92035 | 21.39% |
| 2026-01-13 | 26.82 | 27.54 | 0.73 | 2.72% | 26.56 | 28.40 | 177637 | 48791 | 12.38% |
| 2026-01-12 | 27.79 | 26.81 | -0.46 | -1.69% | 26.20 | 27.79 | 102312 | 27258 | 7.13% |
| 2026-01-09 | 27.15 | 27.27 | 0.13 | 0.48% | 26.90 | 27.48 | 62799 | 17056 | 4.38% |
| 2026-01-08 | 27.68 | 27.14 | -0.49 | -1.77% | 26.93 | 27.99 | 81722 | 22397 | 5.70% |
| 2026-01-07 | 27.99 | 27.63 | -0.35 | -1.25% | 27.57 | 28.39 | 85237 | 23782 | 5.94% |
| 2026-01-06 | 27.79 | 27.98 | 0.40 | 1.45% | 27.33 | 28.60 | 103570 | 29074 | 7.22% |
| 2026-01-05 | 26.48 | 27.58 | 1.13 | 4.27% | 26.43 | 27.96 | 103526 | 28342 | 7.22% |
| 2025-12-31 | 26.00 | 26.45 | 0.71 | 2.76% | 25.73 | 26.97 | 101281 | 26832 | 7.06% |
| 2025-12-30 | 25.65 | 25.74 | -0.09 | -0.35% | 25.25 | 26.09 | 46644 | 11997 | 3.25% |
| 2025-12-29 | 26.16 | 25.83 | -0.04 | -0.15% | 25.74 | 26.64 | 76848 | 20101 | 5.36% |
| 2025-12-26 | 25.89 | 25.87 | -0.10 | -0.39% | 25.53 | 26.19 | 51635 | 13376 | 3.60% |
| 2025-12-25 | 25.69 | 25.97 | 0.34 | 1.33% | 25.31 | 26.16 | 58722 | 15208 | 4.09% |
| 2025-12-24 | 25.41 | 25.63 | 0.08 | 0.31% | 25.30 | 26.10 | 51827 | 13366 | 3.61% |
| 2025-12-23 | 26.01 | 25.55 | -0.57 | -2.18% | 25.30 | 26.20 | 50504 | 12959 | 3.52% |
| 2025-12-22 | 25.94 | 26.12 | 0.55 | 2.15% | 25.70 | 26.69 | 56489 | 14752 | 3.94% |
| 2025-12-19 | 25.71 | 25.57 | 0.02 | 0.08% | 25.10 | 25.99 | 44470 | 11301 | 3.10% |
| 2025-12-18 | 25.55 | 25.55 | -0.15 | -0.58% | 25.35 | 26.08 | 50932 | 13088 | 3.55% |
| 2025-12-17 | 25.47 | 25.70 | 0.05 | 0.19% | 24.85 | 25.88 | 53405 | 13527 | 3.72% |
| 2025-12-16 | 26.54 | 25.65 | -0.96 | -3.61% | 25.37 | 26.66 | 62611 | 16167 | 4.36% |
| 2025-12-15 | 26.70 | 26.61 | -0.29 | -1.08% | 26.58 | 27.37 | 65110 | 17555 | 4.54% |
| 2025-12-12 | 26.21 | 26.90 | 0.94 | 3.62% | 26.12 | 27.12 | 83686 | 22442 | 5.83% |
| 2025-12-11 | 26.40 | 25.96 | -0.50 | -1.89% | 25.90 | 26.83 | 47967 | 12633 | 3.34% |
| 2025-12-10 | 27.26 | 26.46 | -0.80 | -2.93% | 26.17 | 27.39 | 70552 | 18711 | 4.92% |
| 2025-12-09 | 26.26 | 27.26 | 0.86 | 3.26% | 26.03 | 27.65 | 107581 | 29209 | 7.50% |
| 2025-12-08 | 25.88 | 26.40 | 0.72 | 2.80% | 25.86 | 27.38 | 120142 | 31973 | 8.38% |
| 2025-12-05 | 24.57 | 25.68 | 1.23 | 5.03% | 24.26 | 25.71 | 62645 | 15746 | 4.37% |
| 2025-12-04 | 24.75 | 24.45 | -0.30 | -1.21% | 24.19 | 24.86 | 39932 | 9762 | 2.78% |
| 2025-12-03 | 25.30 | 24.75 | -0.55 | -2.17% | 24.65 | 25.30 | 51431 | 12783 | 3.59% |
| 2025-12-02 | 25.48 | 25.30 | -0.18 | -0.71% | 25.15 | 25.89 | 45443 | 11589 | 3.17% |
| 2025-12-01 | 26.15 | 25.48 | -0.66 | -2.52% | 25.26 | 26.19 | 75504 | 19285 | 5.26% |
| 2025-11-28 | 25.32 | 26.14 | 0.81 | 3.20% | 25.11 | 26.50 | 73805 | 19095 | 5.14% |
| 2025-11-27 | 25.79 | 25.33 | -0.46 | -1.78% | 25.17 | 26.45 | 69372 | 17917 | 4.84% |
| 2025-11-26 | 26.09 | 25.79 | -0.39 | -1.49% | 25.57 | 26.37 | 59888 | 15523 | 4.17% |
| 2025-11-25 | 26.77 | 26.18 | 0.00 | 0.00% | 26.01 | 26.80 | 70723 | 18569 | 4.93% |
| 2025-11-24 | 25.50 | 26.18 | 0.75 | 2.95% | 25.50 | 26.50 | 70775 | 18442 | 4.93% |
| 2025-11-21 | 26.38 | 25.43 | -1.44 | -5.36% | 25.29 | 26.68 | 101075 | 26123 | 7.05% |
| 2025-11-20 | 27.08 | 26.87 | 0.14 | 0.52% | 26.12 | 27.38 | 93149 | 24921 | 6.49% |
| 2025-11-19 | 27.01 | 26.73 | -0.55 | -2.02% | 26.29 | 27.55 | 92896 | 24847 | 6.48% |
| 2025-11-18 | 27.61 | 27.28 | -0.43 | -1.55% | 27.04 | 28.49 | 124627 | 34377 | 8.69% |
| 2025-11-17 | 26.87 | 27.71 | 1.37 | 5.20% | 26.42 | 28.66 | 174062 | 48289 | 12.13% |
| 2025-11-14 | 27.64 | 26.34 | -1.39 | -5.01% | 26.27 | 28.04 | 130575 | 34962 | 9.10% |
| 2025-11-13 | 27.30 | 27.73 | -0.08 | -0.29% | 26.89 | 28.37 | 156782 | 43229 | 10.93% |
| 2025-11-12 | 25.11 | 27.81 | 2.59 | 10.27% | 24.76 | 27.94 | 218456 | 57772 | 15.23% |
| 2025-11-11 | 25.93 | 25.22 | -0.69 | -2.66% | 25.00 | 26.18 | 98664 | 25064 | 6.88% |
| 2025-11-10 | 26.95 | 25.91 | -0.72 | -2.70% | 25.73 | 26.95 | 129556 | 33838 | 9.03% |
| 2025-11-07 | 27.51 | 26.63 | -1.15 | -4.14% | 26.51 | 27.90 | 193556 | 52349 | 13.49% |
| 2025-11-06 | 27.53 | 27.78 | 0.77 | 2.85% | 26.65 | 28.00 | 219588 | 60465 | 15.31% |
| 2025-11-05 | 25.51 | 27.01 | 0.98 | 3.76% | 25.37 | 27.52 | 196732 | 52474 | 13.71% |
| 2025-11-04 | 26.65 | 26.03 | -0.62 | -2.33% | 25.80 | 27.10 | 143654 | 37694 | 10.01% |
| 2025-11-03 | 26.01 | 26.65 | 0.98 | 3.82% | 26.00 | 27.00 | 156770 | 41601 | 10.93% |
| 2025-10-31 | 25.25 | 25.67 | 0.54 | 2.15% | 25.07 | 26.00 | 123522 | 31714 | 8.61% |
| 2025-10-30 | 25.21 | 25.13 | -0.18 | -0.71% | 25.00 | 26.28 | 127790 | 32671 | 8.91% |
| 2025-10-29 | 24.80 | 25.31 | 0.26 | 1.04% | 24.70 | 25.70 | 121369 | 30712 | 8.46% |
| 2025-10-28 | 24.10 | 25.05 | 1.01 | 4.20% | 23.82 | 25.43 | 163952 | 40748 | 11.43% |
| 2025-10-27 | 23.80 | 24.04 | 0.37 | 1.56% | 23.04 | 24.40 | 104647 | 24815 | 7.29% |