| 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 | 29.67 | 30.50 | 1.37 | 4.70% | 29.24 | 30.88 | 23277 | 7027 | 4.23% |
| 2026-02-02 | 30.11 | 29.13 | -0.98 | -3.25% | 29.09 | 30.44 | 18876 | 5636 | 3.43% |
| 2026-01-30 | 29.36 | 30.11 | 0.76 | 2.59% | 29.12 | 30.50 | 12725 | 3806 | 2.31% |
| 2026-01-29 | 29.28 | 29.35 | -0.16 | -0.54% | 28.85 | 29.91 | 10378 | 3047 | 1.89% |
| 2026-01-28 | 29.56 | 29.51 | -0.06 | -0.20% | 29.36 | 29.85 | 7926 | 2345 | 1.44% |
| 2026-01-27 | 29.44 | 29.57 | 0.09 | 0.31% | 28.62 | 29.88 | 9268 | 2719 | 1.69% |
| 2026-01-26 | 29.96 | 29.48 | -0.42 | -1.40% | 29.21 | 30.12 | 12959 | 3842 | 2.36% |
| 2026-01-23 | 29.75 | 29.90 | 0.20 | 0.67% | 29.49 | 30.04 | 6348 | 1890 | 1.15% |
| 2026-01-22 | 29.23 | 29.70 | 0.61 | 2.10% | 28.97 | 30.10 | 11642 | 3453 | 2.12% |
| 2026-01-21 | 28.17 | 29.09 | 0.83 | 2.94% | 28.04 | 29.33 | 8096 | 2326 | 1.47% |
| 2026-01-20 | 28.73 | 28.26 | -0.04 | -0.14% | 27.91 | 28.73 | 10287 | 2912 | 1.87% |
| 2026-01-19 | 27.46 | 28.30 | 0.84 | 3.06% | 27.19 | 28.36 | 11385 | 3193 | 2.07% |
| 2026-01-16 | 27.84 | 27.46 | -0.34 | -1.22% | 27.12 | 28.29 | 11100 | 3052 | 2.02% |
| 2026-01-15 | 27.45 | 27.80 | 0.28 | 1.02% | 27.11 | 27.92 | 11683 | 3210 | 2.12% |
| 2026-01-14 | 27.82 | 27.52 | -0.15 | -0.54% | 27.15 | 28.13 | 10962 | 3029 | 1.99% |
| 2026-01-13 | 27.60 | 27.67 | 0.17 | 0.62% | 27.06 | 28.29 | 9093 | 2530 | 1.65% |
| 2026-01-12 | 27.32 | 27.50 | 0.28 | 1.03% | 26.84 | 27.83 | 9959 | 2730 | 1.81% |
| 2026-01-09 | 26.95 | 27.22 | 0.41 | 1.53% | 26.66 | 27.63 | 10230 | 2769 | 1.86% |
| 2026-01-08 | 26.29 | 26.81 | 0.49 | 1.86% | 26.20 | 26.90 | 9342 | 2492 | 1.70% |
| 2026-01-07 | 26.50 | 26.32 | -0.20 | -0.75% | 26.21 | 26.80 | 9382 | 2483 | 1.71% |
| 2026-01-06 | 27.13 | 26.52 | -0.64 | -2.36% | 26.50 | 27.42 | 9861 | 2646 | 1.79% |
| 2026-01-05 | 26.44 | 27.16 | 0.67 | 2.53% | 26.30 | 27.63 | 13802 | 3746 | 2.51% |
| 2025-12-31 | 26.62 | 26.49 | -0.21 | -0.79% | 26.18 | 26.83 | 7686 | 2027 | 1.40% |
| 2025-12-30 | 26.61 | 26.70 | -0.03 | -0.11% | 26.32 | 26.93 | 6806 | 1814 | 1.24% |
| 2025-12-29 | 26.50 | 26.73 | 0.29 | 1.10% | 26.20 | 26.87 | 7268 | 1930 | 1.32% |
| 2025-12-26 | 26.89 | 26.44 | -0.39 | -1.45% | 26.31 | 27.15 | 6858 | 1830 | 1.25% |
| 2025-12-25 | 26.73 | 26.83 | 0.16 | 0.60% | 26.30 | 27.04 | 6275 | 1670 | 1.14% |
| 2025-12-24 | 26.17 | 26.67 | 0.55 | 2.11% | 26.01 | 26.80 | 6012 | 1597 | 1.09% |
| 2025-12-23 | 26.44 | 26.12 | -0.32 | -1.21% | 26.00 | 26.58 | 10328 | 2706 | 1.88% |
| 2025-12-22 | 26.89 | 26.44 | -0.46 | -1.71% | 26.42 | 27.53 | 8492 | 2276 | 1.54% |
| 2025-12-19 | 26.10 | 26.90 | 0.74 | 2.83% | 26.04 | 26.95 | 9843 | 2614 | 1.79% |
| 2025-12-18 | 25.08 | 26.16 | 1.02 | 4.06% | 24.83 | 26.40 | 11360 | 2951 | 2.07% |
| 2025-12-17 | 24.83 | 25.14 | 0.26 | 1.05% | 24.45 | 25.27 | 7590 | 1886 | 1.38% |
| 2025-12-16 | 25.20 | 24.88 | -0.55 | -2.16% | 24.70 | 25.45 | 10297 | 2569 | 1.87% |
| 2025-12-15 | 25.30 | 25.43 | 0.07 | 0.28% | 24.86 | 25.80 | 10869 | 2761 | 1.98% |
| 2025-12-12 | 25.84 | 25.36 | -0.48 | -1.86% | 25.22 | 26.24 | 9029 | 2322 | 1.64% |
| 2025-12-11 | 27.19 | 25.84 | -1.19 | -4.40% | 25.72 | 27.21 | 12315 | 3239 | 2.24% |
| 2025-12-10 | 27.80 | 27.03 | -0.67 | -2.42% | 26.98 | 27.81 | 7274 | 1985 | 1.32% |
| 2025-12-09 | 28.14 | 27.70 | -0.33 | -1.18% | 27.70 | 28.25 | 5655 | 1579 | 1.03% |
| 2025-12-08 | 27.56 | 28.03 | 0.57 | 2.08% | 27.29 | 28.25 | 8675 | 2420 | 1.58% |
| 2025-12-05 | 26.66 | 27.46 | 0.78 | 2.92% | 26.50 | 27.47 | 7760 | 2098 | 1.41% |
| 2025-12-04 | 27.11 | 26.68 | -0.45 | -1.66% | 26.60 | 27.41 | 8510 | 2285 | 1.55% |
| 2025-12-03 | 27.63 | 27.13 | -0.51 | -1.85% | 27.10 | 27.89 | 9070 | 2478 | 1.65% |
| 2025-12-02 | 28.17 | 27.64 | -0.53 | -1.88% | 27.52 | 28.25 | 7948 | 2202 | 1.45% |
| 2025-12-01 | 28.28 | 28.17 | -0.12 | -0.42% | 28.02 | 28.92 | 8727 | 2482 | 1.59% |
| 2025-11-28 | 27.51 | 28.29 | 0.73 | 2.65% | 27.32 | 28.30 | 6978 | 1949 | 1.27% |
| 2025-11-27 | 27.31 | 27.56 | 0.41 | 1.51% | 27.21 | 27.84 | 7156 | 1974 | 1.30% |
| 2025-11-26 | 28.11 | 27.15 | -0.85 | -3.04% | 27.15 | 28.45 | 10300 | 2863 | 1.87% |
| 2025-11-25 | 27.39 | 28.00 | 0.74 | 2.71% | 27.24 | 28.48 | 10919 | 3056 | 1.99% |
| 2025-11-24 | 26.51 | 27.26 | 0.88 | 3.34% | 26.44 | 27.62 | 17720 | 4797 | 3.22% |
| 2025-11-21 | 28.31 | 26.38 | -1.93 | -6.82% | 26.11 | 28.54 | 17092 | 4617 | 3.11% |
| 2025-11-20 | 28.59 | 28.31 | -0.18 | -0.63% | 28.11 | 29.01 | 9977 | 2833 | 1.81% |
| 2025-11-19 | 29.50 | 28.49 | -0.95 | -3.23% | 28.40 | 29.89 | 10686 | 3081 | 1.94% |
| 2025-11-18 | 29.50 | 29.44 | -0.12 | -0.41% | 29.33 | 29.78 | 8229 | 2430 | 1.50% |
| 2025-11-17 | 29.61 | 29.56 | 0.14 | 0.48% | 29.33 | 30.00 | 8589 | 2551 | 1.56% |
| 2025-11-14 | 29.31 | 29.42 | 0.02 | 0.07% | 29.17 | 29.88 | 8512 | 2525 | 1.55% |
| 2025-11-13 | 29.19 | 29.40 | 0.33 | 1.14% | 28.86 | 29.53 | 8975 | 2629 | 1.63% |
| 2025-11-12 | 29.61 | 29.07 | -0.45 | -1.52% | 28.80 | 29.81 | 9461 | 2754 | 1.72% |
| 2025-11-11 | 29.16 | 29.52 | 0.36 | 1.23% | 29.10 | 29.69 | 8317 | 2448 | 1.51% |
| 2025-11-10 | 29.27 | 29.16 | -0.11 | -0.38% | 29.02 | 29.75 | 9932 | 2915 | 1.81% |
| 2025-11-07 | 29.20 | 29.27 | 0.11 | 0.38% | 28.88 | 29.47 | 8456 | 2468 | 1.54% |
| 2025-11-06 | 28.91 | 29.16 | 0.35 | 1.21% | 28.61 | 29.30 | 8472 | 2462 | 1.54% |
| 2025-11-05 | 28.05 | 28.81 | 0.36 | 1.27% | 28.05 | 28.95 | 9496 | 2713 | 1.73% |
| 2025-11-04 | 28.31 | 28.45 | 0.28 | 0.99% | 27.85 | 28.70 | 10454 | 2954 | 1.90% |
| 2025-11-03 | 27.98 | 28.17 | 0.30 | 1.08% | 27.62 | 28.30 | 12424 | 3481 | 2.26% |
| 2025-10-31 | 28.08 | 27.87 | 0.28 | 1.01% | 27.65 | 28.29 | 13617 | 3811 | 2.48% |
| 2025-10-30 | 27.86 | 27.59 | -0.27 | -0.97% | 27.52 | 28.10 | 11688 | 3252 | 2.13% |
| 2025-10-29 | 28.13 | 27.86 | 0.03 | 0.11% | 27.45 | 28.45 | 11768 | 3279 | 2.14% |
| 2025-10-28 | 28.18 | 27.83 | -0.35 | -1.24% | 27.74 | 28.53 | 12557 | 3518 | 2.28% |
| 2025-10-27 | 28.20 | 28.18 | 0.18 | 0.64% | 27.66 | 28.48 | 10833 | 3051 | 1.97% |