| 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 | 28.67 | 28.10 | -0.58 | -2.02% | 27.82 | 28.75 | 28943 | 8185 | 3.67% |
| 2026-02-03 | 28.06 | 28.68 | 0.92 | 3.31% | 28.01 | 28.68 | 28605 | 8132 | 3.62% |
| 2026-02-02 | 28.09 | 27.76 | -0.41 | -1.46% | 27.76 | 28.74 | 36204 | 10266 | 4.59% |
| 2026-01-30 | 27.80 | 28.17 | 0.30 | 1.08% | 27.42 | 28.18 | 29959 | 8353 | 3.80% |
| 2026-01-29 | 28.16 | 27.87 | -0.34 | -1.21% | 27.71 | 29.18 | 38398 | 10940 | 4.87% |
| 2026-01-28 | 28.81 | 28.21 | -0.82 | -2.82% | 28.21 | 29.35 | 33464 | 9561 | 4.24% |
| 2026-01-27 | 28.84 | 29.03 | 0.18 | 0.62% | 27.58 | 29.03 | 40709 | 11598 | 5.16% |
| 2026-01-26 | 29.63 | 28.85 | -0.78 | -2.63% | 28.62 | 29.63 | 41703 | 12062 | 5.28% |
| 2026-01-23 | 29.84 | 29.63 | -0.22 | -0.74% | 29.33 | 29.84 | 35026 | 10334 | 4.44% |
| 2026-01-22 | 29.47 | 29.85 | 0.59 | 2.02% | 29.40 | 30.15 | 46527 | 13840 | 5.90% |
| 2026-01-21 | 28.93 | 29.26 | 0.26 | 0.90% | 28.76 | 29.50 | 33674 | 9845 | 4.27% |
| 2026-01-20 | 29.70 | 29.00 | -0.87 | -2.91% | 28.67 | 29.86 | 43040 | 12583 | 5.45% |
| 2026-01-19 | 28.93 | 29.87 | 0.89 | 3.07% | 28.86 | 30.28 | 62847 | 18677 | 7.96% |
| 2026-01-16 | 29.13 | 28.98 | 0.16 | 0.56% | 28.65 | 29.25 | 39650 | 11511 | 5.02% |
| 2026-01-15 | 28.70 | 28.82 | 0.03 | 0.10% | 28.31 | 28.94 | 36654 | 10474 | 4.64% |
| 2026-01-14 | 28.36 | 28.79 | 0.36 | 1.27% | 28.31 | 29.20 | 53459 | 15375 | 6.77% |
| 2026-01-13 | 29.38 | 28.43 | -0.78 | -2.67% | 28.34 | 29.38 | 53320 | 15318 | 6.76% |
| 2026-01-12 | 28.73 | 29.21 | 0.48 | 1.67% | 28.56 | 29.31 | 61676 | 17893 | 7.81% |
| 2026-01-09 | 28.27 | 28.73 | 0.53 | 1.88% | 28.05 | 28.75 | 49805 | 14122 | 6.31% |
| 2026-01-08 | 28.01 | 28.20 | 0.20 | 0.71% | 27.74 | 28.25 | 42354 | 11878 | 5.37% |
| 2026-01-07 | 27.65 | 28.00 | 0.36 | 1.30% | 27.42 | 28.07 | 42393 | 11791 | 5.37% |
| 2026-01-06 | 27.54 | 27.64 | 0.09 | 0.33% | 27.28 | 27.77 | 33596 | 9264 | 4.26% |
| 2026-01-05 | 27.19 | 27.55 | 0.35 | 1.29% | 27.09 | 27.65 | 26582 | 7287 | 3.37% |
| 2025-12-31 | 26.80 | 27.20 | 0.39 | 1.45% | 26.62 | 27.30 | 24465 | 6611 | 3.10% |
| 2025-12-30 | 27.06 | 26.81 | -0.42 | -1.54% | 26.79 | 27.23 | 25702 | 6929 | 3.26% |
| 2025-12-29 | 27.18 | 27.23 | 0.01 | 0.04% | 26.96 | 27.33 | 23373 | 6345 | 2.96% |
| 2025-12-26 | 27.70 | 27.22 | -0.52 | -1.87% | 27.20 | 27.86 | 30223 | 8313 | 3.83% |
| 2025-12-25 | 27.61 | 27.74 | 0.12 | 0.43% | 27.40 | 27.91 | 25857 | 7161 | 3.28% |
| 2025-12-24 | 27.03 | 27.62 | 0.59 | 2.18% | 26.93 | 27.71 | 28598 | 7839 | 3.62% |
| 2025-12-23 | 27.08 | 27.03 | -0.09 | -0.33% | 26.65 | 27.16 | 24846 | 6693 | 3.15% |
| 2025-12-22 | 26.89 | 27.12 | 0.30 | 1.12% | 26.83 | 27.44 | 25494 | 6920 | 3.23% |
| 2025-12-19 | 26.83 | 26.82 | 0.11 | 0.41% | 26.61 | 27.08 | 21743 | 5844 | 2.76% |
| 2025-12-18 | 26.86 | 26.71 | -0.33 | -1.22% | 26.70 | 27.36 | 24509 | 6616 | 3.11% |
| 2025-12-17 | 26.83 | 27.04 | 0.14 | 0.52% | 26.10 | 27.13 | 30133 | 8009 | 3.82% |
| 2025-12-16 | 27.33 | 26.90 | -0.47 | -1.72% | 26.59 | 27.55 | 30321 | 8154 | 3.84% |
| 2025-12-15 | 27.51 | 27.37 | -0.42 | -1.51% | 27.25 | 27.95 | 29448 | 8114 | 3.73% |
| 2025-12-12 | 28.53 | 27.79 | -0.73 | -2.56% | 27.66 | 28.75 | 41581 | 11710 | 5.27% |
| 2025-12-11 | 29.22 | 28.52 | -0.65 | -2.23% | 28.51 | 29.47 | 35260 | 10191 | 4.47% |
| 2025-12-10 | 29.50 | 29.17 | -0.45 | -1.52% | 28.97 | 29.75 | 37945 | 11080 | 4.81% |
| 2025-12-09 | 29.41 | 29.62 | 0.10 | 0.34% | 29.21 | 30.08 | 40644 | 12054 | 5.15% |
| 2025-12-08 | 28.59 | 29.52 | 1.01 | 3.54% | 28.50 | 29.88 | 52473 | 15417 | 6.65% |
| 2025-12-05 | 28.15 | 28.51 | 0.31 | 1.10% | 27.71 | 28.63 | 37602 | 10640 | 4.76% |
| 2025-12-04 | 28.74 | 28.20 | -0.54 | -1.88% | 27.66 | 28.74 | 48602 | 13688 | 6.16% |
| 2025-12-03 | 30.15 | 28.74 | -1.26 | -4.20% | 28.35 | 30.29 | 79837 | 23236 | 10.12% |
| 2025-12-02 | 30.29 | 30.00 | -0.49 | -1.61% | 29.91 | 30.86 | 56399 | 17105 | 7.15% |
| 2025-12-01 | 31.20 | 30.49 | -0.71 | -2.28% | 30.20 | 31.25 | 68262 | 20885 | 8.65% |
| 2025-11-28 | 31.00 | 31.20 | -0.18 | -0.57% | 30.79 | 31.85 | 70959 | 22105 | 8.99% |
| 2025-11-27 | 31.50 | 31.38 | -0.93 | -2.88% | 30.72 | 31.88 | 115546 | 36009 | 14.64% |
| 2025-11-26 | 30.00 | 32.31 | 2.05 | 6.77% | 29.65 | 32.48 | 185363 | 57496 | 23.49% |
| 2025-11-25 | 29.10 | 30.26 | 1.01 | 3.45% | 29.10 | 30.71 | 92703 | 27970 | 11.75% |
| 2025-11-24 | 29.12 | 29.25 | 0.15 | 0.52% | 28.48 | 29.70 | 67277 | 19550 | 8.52% |
| 2025-11-21 | 30.30 | 29.10 | -1.62 | -5.27% | 28.89 | 30.30 | 91782 | 27033 | 11.63% |
| 2025-11-20 | 30.20 | 30.72 | 1.02 | 3.43% | 29.52 | 31.62 | 116666 | 35546 | 14.78% |
| 2025-11-19 | 30.63 | 29.70 | -0.71 | -2.33% | 29.55 | 30.79 | 72470 | 21732 | 9.18% |
| 2025-11-18 | 29.80 | 30.41 | 0.32 | 1.06% | 29.38 | 31.25 | 128897 | 39254 | 16.33% |
| 2025-11-17 | 27.54 | 30.09 | 2.60 | 9.46% | 27.51 | 31.80 | 113209 | 33101 | 14.34% |
| 2025-11-14 | 27.15 | 27.49 | 0.09 | 0.33% | 26.98 | 28.16 | 33482 | 9277 | 4.24% |
| 2025-11-13 | 27.48 | 27.40 | -0.14 | -0.51% | 27.29 | 27.74 | 24298 | 6686 | 3.08% |
| 2025-11-12 | 27.41 | 27.54 | 0.02 | 0.07% | 27.08 | 27.87 | 23851 | 6538 | 3.02% |
| 2025-11-11 | 28.30 | 27.52 | -0.63 | -2.24% | 27.45 | 28.34 | 28014 | 7790 | 3.55% |
| 2025-11-10 | 28.50 | 28.15 | -0.35 | -1.23% | 28.14 | 28.69 | 24283 | 6882 | 3.08% |
| 2025-11-07 | 28.69 | 28.50 | -0.35 | -1.21% | 28.30 | 28.80 | 28566 | 8143 | 3.62% |
| 2025-11-06 | 29.05 | 28.85 | -0.27 | -0.93% | 28.65 | 29.47 | 35976 | 10381 | 4.56% |
| 2025-11-05 | 28.16 | 29.12 | 0.66 | 2.32% | 28.14 | 29.45 | 56029 | 16213 | 7.10% |
| 2025-11-04 | 28.10 | 28.46 | 0.34 | 1.21% | 27.91 | 28.85 | 35746 | 10155 | 4.53% |
| 2025-11-03 | 27.99 | 28.12 | 0.28 | 1.01% | 27.67 | 28.18 | 19762 | 5520 | 2.50% |
| 2025-10-31 | 28.07 | 27.84 | -0.26 | -0.93% | 27.75 | 28.18 | 24609 | 6870 | 3.12% |
| 2025-10-30 | 28.69 | 28.10 | -0.74 | -2.57% | 28.00 | 28.84 | 31126 | 8800 | 3.94% |
| 2025-10-29 | 29.13 | 28.84 | -0.23 | -0.79% | 28.76 | 29.49 | 34353 | 9964 | 4.35% |
| 2025-10-28 | 29.03 | 29.07 | -0.20 | -0.68% | 29.03 | 29.48 | 34287 | 10004 | 4.34% |
| 2025-10-27 | 29.33 | 29.27 | -0.04 | -0.14% | 28.94 | 29.52 | 39160 | 11434 | 4.96% |