| 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 | 30.15 | 30.31 | 0.45 | 1.51% | 29.90 | 30.44 | 12714 | 3840 | 3.79% |
| 2026-02-02 | 29.83 | 29.86 | -0.06 | -0.20% | 29.66 | 30.55 | 16834 | 5073 | 5.01% |
| 2026-01-30 | 29.22 | 29.92 | 0.70 | 2.40% | 28.98 | 30.12 | 17704 | 5241 | 5.27% |
| 2026-01-29 | 29.93 | 29.22 | -0.61 | -2.04% | 29.00 | 30.25 | 15047 | 4448 | 4.48% |
| 2026-01-28 | 30.42 | 29.83 | -0.67 | -2.20% | 29.75 | 30.59 | 11681 | 3504 | 3.48% |
| 2026-01-27 | 30.71 | 30.50 | -0.13 | -0.42% | 29.52 | 30.72 | 15420 | 4647 | 4.59% |
| 2026-01-26 | 31.18 | 30.63 | -0.48 | -1.54% | 30.28 | 31.20 | 17717 | 5426 | 5.28% |
| 2026-01-23 | 30.92 | 31.11 | 0.19 | 0.61% | 30.61 | 31.18 | 15204 | 4705 | 4.53% |
| 2026-01-22 | 30.78 | 30.92 | 0.15 | 0.49% | 30.62 | 30.99 | 15691 | 4839 | 4.67% |
| 2026-01-21 | 30.25 | 30.77 | 0.32 | 1.05% | 30.16 | 30.81 | 15564 | 4756 | 4.64% |
| 2026-01-20 | 30.64 | 30.45 | -0.20 | -0.65% | 30.13 | 30.93 | 25504 | 7782 | 7.60% |
| 2026-01-19 | 29.95 | 30.65 | 0.71 | 2.37% | 29.90 | 30.79 | 26705 | 8141 | 7.95% |
| 2026-01-16 | 29.72 | 29.94 | 0.36 | 1.22% | 29.46 | 29.94 | 16836 | 5012 | 5.01% |
| 2026-01-15 | 29.52 | 29.58 | 0.24 | 0.82% | 29.07 | 29.59 | 12553 | 3697 | 3.74% |
| 2026-01-14 | 29.30 | 29.34 | 0.04 | 0.14% | 28.80 | 29.80 | 16262 | 4771 | 4.84% |
| 2026-01-13 | 29.30 | 29.30 | 0.00 | 0.00% | 29.02 | 29.48 | 14576 | 4270 | 4.34% |
| 2026-01-12 | 29.19 | 29.30 | 0.23 | 0.79% | 28.88 | 29.35 | 14078 | 4097 | 4.19% |
| 2026-01-09 | 28.99 | 29.07 | 0.10 | 0.35% | 28.76 | 29.11 | 14115 | 4088 | 4.20% |
| 2026-01-08 | 28.55 | 28.97 | 0.25 | 0.87% | 28.54 | 29.09 | 14145 | 4091 | 4.21% |
| 2026-01-07 | 28.70 | 28.72 | 0.06 | 0.21% | 28.45 | 28.81 | 12328 | 3530 | 3.67% |
| 2026-01-06 | 28.38 | 28.66 | 0.28 | 0.99% | 28.03 | 28.73 | 14062 | 4009 | 4.19% |
| 2026-01-05 | 28.28 | 28.38 | 0.43 | 1.54% | 28.08 | 28.48 | 13988 | 3962 | 4.17% |
| 2025-12-31 | 28.00 | 27.95 | 0.02 | 0.07% | 27.66 | 28.10 | 8284 | 2313 | 2.47% |
| 2025-12-30 | 27.76 | 27.93 | -0.05 | -0.18% | 27.52 | 28.02 | 11761 | 3278 | 3.50% |
| 2025-12-29 | 27.87 | 27.98 | 0.18 | 0.65% | 27.71 | 28.00 | 8471 | 2359 | 2.52% |
| 2025-12-26 | 28.10 | 27.80 | -0.19 | -0.68% | 27.66 | 28.16 | 10841 | 3026 | 3.23% |
| 2025-12-25 | 27.52 | 27.99 | 0.43 | 1.56% | 27.35 | 28.10 | 11701 | 3258 | 3.48% |
| 2025-12-24 | 27.30 | 27.56 | 0.27 | 0.99% | 27.24 | 27.69 | 8720 | 2394 | 2.60% |
| 2025-12-23 | 27.36 | 27.29 | -0.11 | -0.40% | 27.12 | 27.57 | 8590 | 2346 | 2.56% |
| 2025-12-22 | 27.71 | 27.40 | -0.01 | -0.04% | 27.36 | 27.71 | 9331 | 2568 | 2.78% |
| 2025-12-19 | 27.09 | 27.41 | 0.30 | 1.11% | 27.02 | 27.50 | 6884 | 1883 | 2.05% |
| 2025-12-18 | 26.60 | 27.11 | 0.51 | 1.92% | 26.45 | 27.22 | 8558 | 2311 | 2.55% |
| 2025-12-17 | 26.79 | 26.60 | 0.00 | 0.00% | 26.18 | 26.94 | 11065 | 2928 | 3.30% |
| 2025-12-16 | 27.05 | 26.60 | -0.45 | -1.66% | 26.50 | 27.05 | 7870 | 2102 | 2.34% |
| 2025-12-15 | 27.00 | 27.05 | -0.07 | -0.26% | 26.78 | 27.22 | 7208 | 1947 | 2.15% |
| 2025-12-12 | 27.31 | 27.12 | -0.13 | -0.48% | 27.05 | 27.64 | 10143 | 2773 | 3.02% |
| 2025-12-11 | 28.08 | 27.25 | -0.75 | -2.68% | 27.16 | 28.14 | 12584 | 3469 | 3.75% |
| 2025-12-10 | 28.11 | 28.00 | -0.11 | -0.39% | 27.81 | 28.34 | 10348 | 2902 | 3.08% |
| 2025-12-09 | 28.07 | 28.11 | -0.03 | -0.11% | 27.91 | 28.45 | 9864 | 2790 | 2.94% |
| 2025-12-08 | 28.00 | 28.14 | 0.08 | 0.29% | 27.89 | 28.27 | 10243 | 2880 | 3.05% |
| 2025-12-05 | 27.50 | 28.06 | 0.50 | 1.81% | 27.31 | 28.08 | 8303 | 2308 | 2.47% |
| 2025-12-04 | 27.90 | 27.56 | -0.34 | -1.22% | 27.51 | 28.17 | 8004 | 2217 | 2.38% |
| 2025-12-03 | 28.11 | 27.90 | -0.21 | -0.75% | 27.73 | 28.30 | 7451 | 2080 | 2.22% |
| 2025-12-02 | 28.26 | 28.11 | -0.16 | -0.57% | 27.96 | 28.37 | 8448 | 2379 | 2.52% |
| 2025-12-01 | 28.10 | 28.27 | 0.21 | 0.75% | 28.00 | 28.65 | 9971 | 2827 | 2.97% |
| 2025-11-28 | 27.78 | 28.06 | 0.31 | 1.12% | 27.56 | 28.07 | 7056 | 1969 | 2.10% |
| 2025-11-27 | 27.45 | 27.75 | 0.32 | 1.17% | 27.27 | 27.93 | 7526 | 2082 | 2.24% |
| 2025-11-26 | 27.75 | 27.43 | -0.23 | -0.83% | 27.32 | 28.05 | 8882 | 2462 | 2.65% |
| 2025-11-25 | 27.50 | 27.66 | 0.25 | 0.91% | 27.39 | 28.00 | 7507 | 2084 | 2.24% |
| 2025-11-24 | 26.91 | 27.41 | 0.61 | 2.28% | 26.91 | 27.59 | 12188 | 3329 | 3.63% |
| 2025-11-21 | 27.87 | 26.80 | -1.35 | -4.80% | 26.40 | 28.28 | 17428 | 4730 | 5.19% |
| 2025-11-20 | 28.57 | 28.15 | -0.18 | -0.64% | 28.01 | 28.67 | 15012 | 4246 | 4.47% |
| 2025-11-19 | 28.90 | 28.33 | -0.68 | -2.34% | 28.28 | 29.14 | 13180 | 3763 | 3.93% |
| 2025-11-18 | 29.09 | 29.01 | -0.07 | -0.24% | 28.79 | 29.25 | 11436 | 3315 | 3.41% |
| 2025-11-17 | 29.26 | 29.08 | -0.12 | -0.41% | 28.95 | 29.35 | 11160 | 3254 | 3.32% |
| 2025-11-14 | 29.11 | 29.20 | -0.03 | -0.10% | 29.00 | 29.55 | 13309 | 3906 | 3.96% |
| 2025-11-13 | 28.99 | 29.23 | 0.23 | 0.79% | 28.72 | 29.30 | 13457 | 3912 | 4.01% |
| 2025-11-12 | 29.23 | 29.00 | -0.23 | -0.79% | 28.93 | 29.44 | 16741 | 4880 | 4.99% |
| 2025-11-11 | 29.25 | 29.23 | 0.05 | 0.17% | 29.10 | 29.41 | 16905 | 4947 | 5.03% |
| 2025-11-10 | 29.70 | 29.18 | -0.45 | -1.52% | 29.08 | 29.82 | 27995 | 8188 | 8.34% |
| 2025-11-07 | 30.60 | 29.63 | -0.43 | -1.43% | 29.53 | 30.71 | 44041 | 13150 | 13.12% |
| 2025-11-06 | 29.00 | 30.06 | 1.18 | 4.09% | 29.00 | 31.66 | 58545 | 17742 | 17.44% |
| 2025-11-05 | 28.50 | 28.88 | 0.34 | 1.19% | 28.40 | 29.28 | 19972 | 5774 | 5.95% |
| 2025-11-04 | 28.60 | 28.54 | 0.07 | 0.25% | 28.31 | 28.75 | 13160 | 3751 | 3.92% |
| 2025-11-03 | 28.49 | 28.47 | 0.05 | 0.18% | 28.28 | 28.63 | 12673 | 3606 | 3.77% |
| 2025-10-31 | 27.90 | 28.42 | 0.56 | 2.01% | 27.71 | 28.50 | 13259 | 3746 | 3.95% |
| 2025-10-30 | 28.07 | 27.86 | -0.21 | -0.75% | 27.76 | 28.14 | 11935 | 3333 | 3.55% |
| 2025-10-29 | 28.30 | 28.07 | -0.28 | -0.99% | 27.93 | 28.41 | 14896 | 4189 | 4.44% |
| 2025-10-28 | 28.11 | 28.35 | 0.43 | 1.54% | 28.02 | 28.64 | 17281 | 4886 | 5.15% |
| 2025-10-27 | 27.92 | 27.92 | 0.12 | 0.43% | 27.55 | 28.01 | 13500 | 3755 | 4.02% |