| 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 | 30.63 | 30.40 | -0.26 | -0.85% | 30.00 | 30.73 | 13734 | 4169 | 1.80% |
| 2026-02-03 | 30.15 | 30.66 | 0.66 | 2.20% | 30.04 | 30.70 | 17784 | 5419 | 2.33% |
| 2026-02-02 | 29.88 | 30.00 | 0.13 | 0.44% | 29.79 | 30.95 | 25860 | 7854 | 3.38% |
| 2026-01-30 | 30.13 | 29.87 | -0.21 | -0.70% | 29.70 | 30.36 | 21333 | 6396 | 2.79% |
| 2026-01-29 | 30.18 | 30.08 | -0.03 | -0.10% | 29.80 | 30.93 | 28982 | 8802 | 3.79% |
| 2026-01-28 | 30.50 | 30.11 | -0.71 | -2.30% | 29.96 | 31.36 | 29053 | 8837 | 3.80% |
| 2026-01-27 | 30.41 | 30.82 | 0.41 | 1.35% | 29.08 | 30.84 | 34384 | 10287 | 4.50% |
| 2026-01-26 | 30.95 | 30.41 | -0.39 | -1.27% | 30.05 | 30.96 | 22543 | 6863 | 2.95% |
| 2026-01-23 | 31.03 | 30.80 | -0.27 | -0.87% | 30.55 | 31.38 | 21396 | 6577 | 2.80% |
| 2026-01-22 | 30.75 | 31.07 | 0.44 | 1.44% | 30.47 | 31.28 | 25192 | 7782 | 3.29% |
| 2026-01-21 | 29.78 | 30.63 | 0.55 | 1.83% | 29.77 | 30.72 | 31633 | 9613 | 4.14% |
| 2026-01-20 | 30.38 | 30.08 | -0.32 | -1.05% | 29.88 | 30.80 | 31319 | 9484 | 4.10% |
| 2026-01-19 | 30.79 | 30.40 | -0.70 | -2.25% | 29.83 | 31.04 | 42922 | 13007 | 5.61% |
| 2026-01-16 | 29.98 | 31.10 | 1.15 | 3.84% | 29.59 | 31.40 | 58940 | 18127 | 7.71% |
| 2026-01-15 | 29.46 | 29.95 | 0.26 | 0.88% | 29.43 | 30.40 | 25827 | 7721 | 3.38% |
| 2026-01-14 | 29.41 | 29.69 | 0.24 | 0.81% | 28.99 | 30.09 | 37650 | 11142 | 4.92% |
| 2026-01-13 | 29.08 | 29.45 | 0.37 | 1.27% | 28.91 | 29.88 | 39046 | 11544 | 5.11% |
| 2026-01-12 | 28.62 | 29.08 | 0.44 | 1.54% | 28.46 | 29.24 | 26230 | 7586 | 3.43% |
| 2026-01-09 | 28.42 | 28.64 | 0.22 | 0.77% | 28.22 | 28.65 | 19859 | 5660 | 2.60% |
| 2026-01-08 | 28.35 | 28.42 | 0.17 | 0.60% | 28.16 | 28.64 | 20856 | 5933 | 2.73% |
| 2026-01-07 | 28.42 | 28.25 | -0.22 | -0.77% | 28.19 | 28.65 | 13845 | 3932 | 1.81% |
| 2026-01-06 | 28.37 | 28.47 | 0.18 | 0.64% | 28.23 | 28.77 | 20999 | 5969 | 2.75% |
| 2026-01-05 | 28.24 | 28.29 | 0.19 | 0.68% | 27.80 | 28.77 | 28992 | 8180 | 3.79% |
| 2025-12-31 | 27.74 | 28.10 | 0.40 | 1.44% | 27.51 | 28.34 | 21843 | 6114 | 2.86% |
| 2025-12-30 | 27.44 | 27.70 | 0.10 | 0.36% | 27.27 | 28.02 | 21445 | 5951 | 2.80% |
| 2025-12-29 | 27.56 | 27.60 | 0.30 | 1.10% | 27.21 | 27.65 | 13759 | 3778 | 1.80% |
| 2025-12-26 | 27.85 | 27.30 | -0.42 | -1.52% | 27.26 | 27.91 | 16929 | 4665 | 2.21% |
| 2025-12-25 | 27.59 | 27.72 | 0.12 | 0.43% | 27.25 | 27.87 | 19669 | 5424 | 2.57% |
| 2025-12-24 | 26.66 | 27.60 | 0.85 | 3.18% | 26.66 | 27.92 | 26459 | 7292 | 3.46% |
| 2025-12-23 | 26.74 | 26.75 | -0.05 | -0.19% | 26.72 | 27.09 | 8657 | 2325 | 1.13% |
| 2025-12-22 | 26.86 | 26.80 | 0.03 | 0.11% | 26.72 | 27.26 | 12278 | 3312 | 1.61% |
| 2025-12-19 | 26.10 | 26.77 | 0.59 | 2.25% | 26.10 | 26.85 | 14714 | 3916 | 1.92% |
| 2025-12-18 | 25.50 | 26.18 | 0.59 | 2.31% | 25.44 | 26.52 | 15855 | 4154 | 2.07% |
| 2025-12-17 | 25.46 | 25.59 | 0.13 | 0.51% | 24.91 | 25.79 | 15507 | 3925 | 2.03% |
| 2025-12-16 | 25.87 | 25.46 | -0.40 | -1.55% | 25.45 | 26.13 | 13941 | 3574 | 1.82% |
| 2025-12-15 | 26.06 | 25.86 | -0.46 | -1.75% | 25.84 | 26.31 | 15109 | 3931 | 1.98% |
| 2025-12-12 | 26.33 | 26.32 | 0.00 | 0.00% | 26.16 | 26.82 | 10943 | 2899 | 1.43% |
| 2025-12-11 | 27.09 | 26.32 | -0.69 | -2.55% | 26.25 | 27.20 | 13270 | 3543 | 1.74% |
| 2025-12-10 | 27.23 | 27.01 | -0.28 | -1.03% | 26.80 | 27.43 | 11992 | 3246 | 1.57% |
| 2025-12-09 | 27.24 | 27.29 | 0.05 | 0.18% | 27.01 | 27.59 | 12233 | 3343 | 1.60% |
| 2025-12-08 | 27.08 | 27.24 | 0.21 | 0.78% | 26.98 | 27.43 | 13699 | 3725 | 1.79% |
| 2025-12-05 | 26.49 | 27.03 | 0.48 | 1.81% | 26.36 | 27.16 | 13117 | 3517 | 1.72% |
| 2025-12-04 | 26.81 | 26.55 | -0.26 | -0.97% | 26.10 | 26.87 | 12038 | 3185 | 1.57% |
| 2025-12-03 | 27.05 | 26.81 | -0.31 | -1.14% | 26.63 | 27.31 | 10153 | 2721 | 1.33% |
| 2025-12-02 | 27.44 | 27.12 | -0.22 | -0.80% | 26.91 | 27.44 | 9439 | 2555 | 1.23% |
| 2025-12-01 | 27.07 | 27.34 | 0.35 | 1.30% | 27.02 | 27.75 | 15208 | 4162 | 1.99% |
| 2025-11-28 | 26.75 | 26.99 | 0.24 | 0.90% | 26.49 | 27.06 | 9769 | 2620 | 1.28% |
| 2025-11-27 | 26.43 | 26.75 | 0.48 | 1.83% | 26.27 | 26.92 | 11209 | 2993 | 1.47% |
| 2025-11-26 | 26.63 | 26.27 | -0.30 | -1.13% | 26.26 | 27.05 | 14307 | 3812 | 1.87% |
| 2025-11-25 | 26.50 | 26.57 | 0.19 | 0.72% | 26.39 | 26.98 | 12152 | 3253 | 1.59% |
| 2025-11-24 | 26.16 | 26.38 | 0.65 | 2.53% | 25.78 | 26.55 | 18246 | 4778 | 2.39% |
| 2025-11-21 | 26.91 | 25.73 | -1.18 | -4.38% | 25.58 | 27.09 | 22662 | 5929 | 2.96% |
| 2025-11-20 | 27.07 | 26.91 | -0.08 | -0.30% | 26.71 | 27.38 | 14546 | 3924 | 1.90% |
| 2025-11-19 | 28.19 | 26.99 | -1.12 | -3.98% | 26.93 | 28.21 | 19084 | 5222 | 2.50% |
| 2025-11-18 | 28.64 | 28.11 | -0.53 | -1.85% | 27.95 | 28.64 | 16772 | 4718 | 2.19% |
| 2025-11-17 | 28.28 | 28.64 | 0.66 | 2.36% | 28.00 | 28.98 | 20137 | 5738 | 2.63% |
| 2025-11-14 | 27.90 | 27.98 | 0.05 | 0.18% | 27.81 | 28.40 | 15401 | 4336 | 2.01% |
| 2025-11-13 | 28.02 | 27.93 | 0.10 | 0.36% | 27.60 | 28.02 | 13522 | 3762 | 1.77% |
| 2025-11-12 | 28.07 | 27.83 | -0.24 | -0.86% | 27.60 | 28.63 | 21064 | 5905 | 2.75% |
| 2025-11-11 | 28.12 | 28.07 | 0.08 | 0.29% | 27.90 | 28.30 | 14131 | 3970 | 1.85% |
| 2025-11-10 | 28.30 | 27.99 | -0.21 | -0.74% | 27.90 | 28.37 | 13589 | 3810 | 1.78% |
| 2025-11-07 | 28.70 | 28.20 | -0.45 | -1.57% | 28.12 | 28.70 | 14615 | 4136 | 1.91% |
| 2025-11-06 | 28.56 | 28.65 | 0.20 | 0.70% | 28.20 | 28.78 | 14183 | 4043 | 1.85% |
| 2025-11-05 | 28.53 | 28.45 | -0.08 | -0.28% | 28.23 | 28.77 | 16184 | 4613 | 2.12% |
| 2025-11-04 | 29.00 | 28.53 | -0.46 | -1.59% | 28.41 | 29.00 | 12443 | 3563 | 1.63% |
| 2025-11-03 | 28.81 | 28.99 | 0.18 | 0.62% | 28.68 | 29.15 | 14351 | 4155 | 1.88% |
| 2025-10-31 | 28.80 | 28.81 | 0.02 | 0.07% | 28.80 | 29.21 | 14076 | 4080 | 1.84% |
| 2025-10-30 | 29.53 | 28.79 | -0.58 | -1.97% | 28.75 | 29.53 | 16637 | 4834 | 2.18% |
| 2025-10-29 | 29.40 | 29.37 | -0.14 | -0.47% | 29.15 | 29.61 | 18386 | 5396 | 2.40% |
| 2025-10-28 | 29.43 | 29.51 | 0.08 | 0.27% | 29.23 | 29.63 | 18414 | 5421 | 2.41% |
| 2025-10-27 | 29.60 | 29.43 | 0.04 | 0.14% | 29.05 | 29.69 | 22528 | 6616 | 2.95% |