| 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 | 27.40 | 27.94 | 0.52 | 1.90% | 27.25 | 28.05 | 96295 | 26672 | 2.08% |
| 2026-02-03 | 26.74 | 27.42 | 0.89 | 3.35% | 26.54 | 27.47 | 84399 | 22898 | 1.83% |
| 2026-02-02 | 27.05 | 26.53 | -0.56 | -2.07% | 26.47 | 27.42 | 87210 | 23519 | 1.89% |
| 2026-01-30 | 27.36 | 27.09 | -0.27 | -0.99% | 26.39 | 27.60 | 98318 | 26475 | 2.13% |
| 2026-01-29 | 28.12 | 27.36 | -0.91 | -3.22% | 27.28 | 28.29 | 117972 | 32719 | 2.55% |
| 2026-01-28 | 28.63 | 28.27 | -0.47 | -1.64% | 27.82 | 28.73 | 129254 | 36403 | 2.80% |
| 2026-01-27 | 28.70 | 28.74 | -0.02 | -0.07% | 27.71 | 28.93 | 124841 | 35310 | 2.70% |
| 2026-01-26 | 28.99 | 28.76 | 0.03 | 0.10% | 28.38 | 29.35 | 164897 | 47531 | 3.57% |
| 2026-01-23 | 28.20 | 28.73 | 0.57 | 2.02% | 28.12 | 28.95 | 122809 | 35163 | 2.66% |
| 2026-01-22 | 28.35 | 28.16 | -0.15 | -0.53% | 28.02 | 28.58 | 103488 | 29207 | 2.24% |
| 2026-01-21 | 28.10 | 28.31 | 0.36 | 1.29% | 28.00 | 28.58 | 123656 | 35071 | 2.68% |
| 2026-01-20 | 27.95 | 27.95 | 0.11 | 0.40% | 27.64 | 28.39 | 118207 | 33053 | 2.56% |
| 2026-01-19 | 28.26 | 27.84 | -0.28 | -1.00% | 27.70 | 28.43 | 105004 | 29344 | 2.27% |
| 2026-01-16 | 27.58 | 28.12 | 0.64 | 2.33% | 27.58 | 28.28 | 128626 | 35975 | 2.78% |
| 2026-01-15 | 27.14 | 27.48 | 0.21 | 0.77% | 27.00 | 27.48 | 70975 | 19391 | 1.54% |
| 2026-01-14 | 27.45 | 27.27 | -0.10 | -0.37% | 26.90 | 28.07 | 152859 | 42133 | 3.31% |
| 2026-01-13 | 28.20 | 27.37 | -0.81 | -2.87% | 27.20 | 28.23 | 133537 | 36887 | 2.89% |
| 2026-01-12 | 27.79 | 28.18 | 0.49 | 1.77% | 27.70 | 28.20 | 125777 | 35181 | 2.72% |
| 2026-01-09 | 27.28 | 27.69 | 0.41 | 1.50% | 27.15 | 27.98 | 108367 | 29949 | 2.35% |
| 2026-01-08 | 27.20 | 27.28 | 0.03 | 0.11% | 27.00 | 27.49 | 94704 | 25811 | 2.05% |
| 2026-01-07 | 27.45 | 27.25 | -0.24 | -0.87% | 27.02 | 27.57 | 109501 | 29864 | 2.37% |
| 2026-01-06 | 26.95 | 27.49 | 0.52 | 1.93% | 26.90 | 27.65 | 129949 | 35643 | 2.81% |
| 2026-01-05 | 26.47 | 26.97 | 0.45 | 1.70% | 26.46 | 26.99 | 96568 | 25873 | 2.09% |
| 2025-12-31 | 26.94 | 26.52 | -0.42 | -1.56% | 26.45 | 27.06 | 92991 | 24765 | 2.01% |
| 2025-12-30 | 26.22 | 26.94 | 0.53 | 2.01% | 26.22 | 27.07 | 128886 | 34476 | 2.79% |
| 2025-12-29 | 25.93 | 26.41 | 0.41 | 1.58% | 25.91 | 26.62 | 111329 | 29400 | 2.41% |
| 2025-12-26 | 26.00 | 26.00 | 0.02 | 0.08% | 25.65 | 26.35 | 89924 | 23377 | 1.95% |
| 2025-12-25 | 25.58 | 25.98 | 0.46 | 1.80% | 25.43 | 26.10 | 87806 | 22698 | 1.90% |
| 2025-12-24 | 25.16 | 25.52 | 0.31 | 1.23% | 25.16 | 25.65 | 68978 | 17601 | 1.49% |
| 2025-12-23 | 25.28 | 25.21 | -0.05 | -0.20% | 25.06 | 25.42 | 64794 | 16370 | 1.40% |
| 2025-12-22 | 24.98 | 25.26 | 0.42 | 1.69% | 24.82 | 25.44 | 70538 | 17819 | 1.53% |
| 2025-12-19 | 24.92 | 24.84 | 0.11 | 0.44% | 24.82 | 25.19 | 50492 | 12621 | 1.09% |
| 2025-12-18 | 24.98 | 24.73 | -0.34 | -1.36% | 24.73 | 25.28 | 56041 | 14016 | 1.21% |
| 2025-12-17 | 24.67 | 25.07 | 0.40 | 1.62% | 24.41 | 25.19 | 61143 | 15170 | 1.32% |
| 2025-12-16 | 24.98 | 24.67 | -0.31 | -1.24% | 24.39 | 25.10 | 69813 | 17185 | 1.51% |
| 2025-12-15 | 25.55 | 24.98 | -0.90 | -3.48% | 24.93 | 25.70 | 93851 | 23726 | 2.03% |
| 2025-12-12 | 25.46 | 25.88 | 0.48 | 1.89% | 25.37 | 25.88 | 103598 | 26578 | 2.24% |
| 2025-12-11 | 26.11 | 25.40 | -0.72 | -2.76% | 25.40 | 26.20 | 90681 | 23328 | 1.96% |
| 2025-12-10 | 26.15 | 26.12 | -0.12 | -0.46% | 25.80 | 26.39 | 68574 | 17868 | 1.48% |
| 2025-12-09 | 26.53 | 26.24 | -0.32 | -1.20% | 26.16 | 26.56 | 64347 | 16928 | 1.39% |
| 2025-12-08 | 26.73 | 26.56 | -0.26 | -0.97% | 26.45 | 26.73 | 102121 | 27126 | 2.21% |
| 2025-12-05 | 25.92 | 26.82 | 0.85 | 3.27% | 25.77 | 26.82 | 88905 | 23416 | 1.92% |
| 2025-12-04 | 25.89 | 25.97 | 0.40 | 1.56% | 25.69 | 26.28 | 81952 | 21314 | 1.77% |
| 2025-12-03 | 25.82 | 25.57 | -0.35 | -1.35% | 25.53 | 25.99 | 49931 | 12812 | 1.08% |
| 2025-12-02 | 25.88 | 25.92 | -0.03 | -0.12% | 25.66 | 26.14 | 58895 | 15247 | 1.28% |
| 2025-12-01 | 25.99 | 25.95 | 0.45 | 1.76% | 25.48 | 26.00 | 66336 | 17082 | 1.44% |
| 2025-11-28 | 25.25 | 25.50 | 0.12 | 0.47% | 25.20 | 25.63 | 39140 | 9973 | 0.85% |
| 2025-11-27 | 25.29 | 25.38 | 0.15 | 0.59% | 25.23 | 25.66 | 55956 | 14287 | 1.21% |
| 2025-11-26 | 25.42 | 25.23 | -0.27 | -1.06% | 25.18 | 25.63 | 54611 | 13879 | 1.18% |
| 2025-11-25 | 25.50 | 25.50 | 0.15 | 0.59% | 25.35 | 25.80 | 62729 | 16050 | 1.36% |
| 2025-11-24 | 25.21 | 25.35 | 0.26 | 1.04% | 24.95 | 25.50 | 54391 | 13730 | 1.18% |
| 2025-11-21 | 25.36 | 25.09 | -0.31 | -1.22% | 24.73 | 25.64 | 91940 | 23171 | 1.99% |
| 2025-11-20 | 26.02 | 25.40 | -0.46 | -1.78% | 25.38 | 26.12 | 68185 | 17496 | 1.48% |
| 2025-11-19 | 26.50 | 25.86 | -0.58 | -2.19% | 25.76 | 26.57 | 75807 | 19737 | 1.64% |
| 2025-11-18 | 26.84 | 26.44 | -0.44 | -1.64% | 26.24 | 26.98 | 62412 | 16578 | 1.35% |
| 2025-11-17 | 27.15 | 26.88 | -0.33 | -1.21% | 26.85 | 27.40 | 49399 | 13350 | 1.07% |
| 2025-11-14 | 27.31 | 27.21 | -0.33 | -1.20% | 27.13 | 27.77 | 59731 | 16382 | 1.29% |
| 2025-11-13 | 27.00 | 27.54 | 0.55 | 2.04% | 26.90 | 27.60 | 84909 | 23199 | 1.84% |
| 2025-11-12 | 27.07 | 26.99 | -0.12 | -0.44% | 26.70 | 27.30 | 52014 | 14010 | 1.13% |
| 2025-11-11 | 27.34 | 27.11 | -0.22 | -0.80% | 27.01 | 27.64 | 52654 | 14385 | 1.14% |
| 2025-11-10 | 27.58 | 27.33 | -0.20 | -0.73% | 27.08 | 27.81 | 54989 | 15026 | 1.19% |
| 2025-11-07 | 27.78 | 27.53 | -0.28 | -1.01% | 27.23 | 27.80 | 47783 | 13148 | 1.03% |
| 2025-11-06 | 27.45 | 27.81 | 0.42 | 1.53% | 27.23 | 28.06 | 63945 | 17718 | 1.38% |
| 2025-11-05 | 27.17 | 27.39 | -0.04 | -0.15% | 26.97 | 27.58 | 59753 | 16318 | 1.29% |
| 2025-11-04 | 28.29 | 27.43 | -0.99 | -3.48% | 27.14 | 28.38 | 101731 | 28060 | 2.20% |
| 2025-11-03 | 28.90 | 28.42 | -0.34 | -1.18% | 27.80 | 29.00 | 93496 | 26473 | 2.02% |
| 2025-10-31 | 28.31 | 28.76 | 0.49 | 1.73% | 28.25 | 28.98 | 94839 | 27241 | 2.05% |
| 2025-10-30 | 28.90 | 28.27 | -0.64 | -2.21% | 28.18 | 29.05 | 90476 | 25839 | 1.96% |
| 2025-10-29 | 27.98 | 28.91 | 1.27 | 4.59% | 27.97 | 29.17 | 135903 | 38874 | 2.94% |
| 2025-10-28 | 27.90 | 27.64 | -0.27 | -0.97% | 27.49 | 27.96 | 74315 | 20603 | 1.61% |
| 2025-10-27 | 28.19 | 27.91 | 0.09 | 0.32% | 27.71 | 28.53 | 96269 | 26989 | 2.08% |