| 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 | 28.63 | 28.99 | 0.50 | 1.76% | 28.54 | 29.19 | 15056 | 4348 | 2.21% |
| 2026-02-02 | 28.93 | 28.49 | -0.47 | -1.62% | 28.42 | 29.28 | 14636 | 4238 | 2.15% |
| 2026-01-30 | 28.55 | 28.96 | 0.57 | 2.01% | 28.14 | 29.20 | 14243 | 4090 | 2.09% |
| 2026-01-29 | 28.39 | 28.39 | -0.22 | -0.77% | 28.01 | 28.88 | 12591 | 3600 | 1.85% |
| 2026-01-28 | 28.76 | 28.61 | 0.00 | 0.00% | 28.44 | 29.37 | 23619 | 6809 | 3.47% |
| 2026-01-27 | 28.99 | 28.61 | -0.09 | -0.31% | 27.94 | 28.99 | 18897 | 5369 | 2.77% |
| 2026-01-26 | 28.92 | 28.70 | -0.12 | -0.42% | 28.41 | 28.95 | 15220 | 4362 | 2.23% |
| 2026-01-23 | 28.74 | 28.82 | 0.01 | 0.03% | 28.28 | 28.99 | 22898 | 6547 | 3.36% |
| 2026-01-22 | 28.99 | 28.81 | -0.28 | -0.96% | 28.81 | 29.19 | 16066 | 4656 | 2.36% |
| 2026-01-21 | 28.99 | 29.09 | 0.25 | 0.87% | 28.65 | 29.36 | 18451 | 5365 | 2.71% |
| 2026-01-20 | 28.93 | 28.84 | -0.20 | -0.69% | 28.70 | 29.10 | 14146 | 4085 | 2.08% |
| 2026-01-19 | 28.15 | 29.04 | 0.89 | 3.16% | 28.14 | 29.39 | 33850 | 9801 | 4.97% |
| 2026-01-16 | 28.40 | 28.15 | 0.24 | 0.86% | 27.58 | 28.49 | 24743 | 6925 | 3.63% |
| 2026-01-15 | 26.90 | 27.91 | 1.02 | 3.79% | 26.62 | 28.10 | 38504 | 10623 | 5.65% |
| 2026-01-14 | 26.85 | 26.89 | -0.05 | -0.19% | 26.60 | 27.30 | 27056 | 7296 | 3.97% |
| 2026-01-13 | 26.90 | 26.94 | 0.09 | 0.34% | 26.71 | 27.22 | 22493 | 6070 | 3.30% |
| 2026-01-12 | 26.87 | 26.85 | 0.01 | 0.04% | 26.56 | 26.98 | 10722 | 2878 | 1.57% |
| 2026-01-09 | 26.38 | 26.84 | 0.31 | 1.17% | 26.11 | 26.92 | 15001 | 4011 | 2.20% |
| 2026-01-08 | 26.14 | 26.53 | 0.37 | 1.41% | 26.06 | 26.69 | 12653 | 3350 | 1.86% |
| 2026-01-07 | 26.13 | 26.16 | 0.03 | 0.11% | 25.86 | 26.25 | 9706 | 2526 | 1.42% |
| 2026-01-06 | 26.46 | 26.13 | -0.16 | -0.61% | 26.02 | 26.50 | 9457 | 2475 | 1.39% |
| 2026-01-05 | 25.30 | 26.29 | 1.02 | 4.04% | 25.27 | 26.43 | 19438 | 5057 | 2.85% |
| 2025-12-31 | 25.21 | 25.27 | -0.24 | -0.94% | 25.19 | 25.66 | 5063 | 1279 | 0.74% |
| 2025-12-30 | 25.66 | 25.51 | 0.07 | 0.28% | 25.02 | 25.66 | 8259 | 2100 | 1.21% |
| 2025-12-29 | 25.40 | 25.44 | 0.16 | 0.63% | 25.20 | 25.51 | 6633 | 1682 | 0.97% |
| 2025-12-26 | 25.69 | 25.28 | -0.27 | -1.06% | 25.26 | 25.69 | 5962 | 1517 | 0.87% |
| 2025-12-25 | 25.37 | 25.55 | 0.15 | 0.59% | 25.32 | 25.62 | 5923 | 1511 | 0.87% |
| 2025-12-24 | 25.08 | 25.40 | 0.32 | 1.28% | 24.88 | 25.44 | 6199 | 1565 | 0.91% |
| 2025-12-23 | 25.53 | 25.08 | -0.46 | -1.80% | 25.04 | 25.54 | 7548 | 1903 | 1.11% |
| 2025-12-22 | 25.63 | 25.54 | -0.06 | -0.23% | 25.48 | 25.75 | 7060 | 1809 | 1.04% |
| 2025-12-19 | 25.39 | 25.60 | 0.20 | 0.79% | 25.26 | 25.69 | 7091 | 1807 | 1.04% |
| 2025-12-18 | 25.02 | 25.40 | 0.37 | 1.48% | 24.80 | 25.55 | 8217 | 2079 | 1.21% |
| 2025-12-17 | 25.20 | 25.03 | 0.01 | 0.04% | 24.49 | 25.20 | 6471 | 1605 | 0.95% |
| 2025-12-16 | 25.28 | 25.02 | -0.14 | -0.56% | 24.80 | 25.30 | 5801 | 1453 | 0.85% |
| 2025-12-15 | 25.15 | 25.16 | -0.14 | -0.55% | 25.00 | 25.44 | 8240 | 2078 | 1.21% |
| 2025-12-12 | 25.55 | 25.30 | -0.15 | -0.59% | 25.22 | 25.58 | 6525 | 1656 | 0.96% |
| 2025-12-11 | 26.15 | 25.45 | -0.70 | -2.68% | 25.38 | 26.22 | 9126 | 2346 | 1.34% |
| 2025-12-10 | 26.08 | 26.15 | -0.01 | -0.04% | 25.96 | 26.39 | 5812 | 1521 | 0.85% |
| 2025-12-09 | 26.63 | 26.16 | -0.47 | -1.76% | 26.16 | 26.68 | 6646 | 1752 | 0.98% |
| 2025-12-08 | 26.22 | 26.63 | 0.41 | 1.56% | 26.11 | 26.88 | 10861 | 2886 | 1.59% |
| 2025-12-05 | 25.85 | 26.22 | 0.37 | 1.43% | 25.55 | 26.25 | 6989 | 1815 | 1.03% |
| 2025-12-04 | 26.23 | 25.85 | -0.38 | -1.45% | 25.70 | 26.37 | 11543 | 2995 | 1.69% |
| 2025-12-03 | 26.41 | 26.23 | -0.06 | -0.23% | 26.08 | 26.42 | 6256 | 1639 | 0.92% |
| 2025-12-02 | 26.50 | 26.29 | -0.23 | -0.87% | 26.15 | 26.56 | 4484 | 1179 | 0.66% |
| 2025-12-01 | 26.81 | 26.52 | -0.10 | -0.38% | 26.45 | 26.86 | 5541 | 1476 | 0.81% |
| 2025-11-28 | 26.42 | 26.62 | 0.23 | 0.87% | 26.10 | 26.66 | 5976 | 1581 | 0.88% |
| 2025-11-27 | 26.13 | 26.39 | 0.17 | 0.65% | 26.10 | 26.64 | 6227 | 1644 | 0.91% |
| 2025-11-26 | 26.33 | 26.22 | 0.02 | 0.08% | 26.03 | 26.60 | 9224 | 2432 | 1.35% |
| 2025-11-25 | 26.19 | 26.20 | 0.21 | 0.81% | 25.96 | 26.46 | 7785 | 2042 | 1.14% |
| 2025-11-24 | 25.90 | 25.99 | 0.27 | 1.05% | 25.80 | 26.32 | 7608 | 1979 | 1.12% |
| 2025-11-21 | 26.72 | 25.72 | -0.93 | -3.49% | 25.68 | 26.77 | 13230 | 3457 | 1.94% |
| 2025-11-20 | 26.94 | 26.65 | -0.18 | -0.67% | 26.50 | 27.05 | 7701 | 2057 | 1.13% |
| 2025-11-19 | 27.32 | 26.83 | -0.46 | -1.69% | 26.71 | 27.35 | 9542 | 2568 | 1.40% |
| 2025-11-18 | 27.39 | 27.29 | -0.10 | -0.37% | 27.09 | 27.39 | 8943 | 2432 | 1.31% |
| 2025-11-17 | 27.37 | 27.39 | 0.01 | 0.04% | 27.11 | 27.66 | 9853 | 2699 | 1.45% |
| 2025-11-14 | 26.90 | 27.38 | 0.47 | 1.75% | 26.77 | 27.55 | 15711 | 4298 | 2.30% |
| 2025-11-13 | 26.85 | 26.91 | 0.18 | 0.67% | 26.55 | 26.98 | 9300 | 2494 | 1.36% |
| 2025-11-12 | 26.73 | 26.73 | 0.05 | 0.19% | 26.51 | 26.88 | 9764 | 2609 | 1.43% |
| 2025-11-11 | 26.70 | 26.68 | 0.12 | 0.45% | 26.40 | 26.75 | 6586 | 1752 | 0.97% |
| 2025-11-10 | 26.47 | 26.56 | 0.06 | 0.23% | 26.33 | 26.65 | 7234 | 1920 | 1.06% |
| 2025-11-07 | 26.26 | 26.50 | 0.14 | 0.53% | 26.18 | 26.56 | 7785 | 2057 | 1.14% |
| 2025-11-06 | 26.18 | 26.36 | 0.19 | 0.73% | 25.91 | 26.39 | 8835 | 2318 | 1.30% |
| 2025-11-05 | 26.04 | 26.17 | 0.11 | 0.42% | 25.80 | 26.24 | 6624 | 1728 | 0.97% |
| 2025-11-04 | 26.13 | 26.06 | -0.14 | -0.53% | 25.90 | 26.32 | 8358 | 2175 | 1.23% |
| 2025-11-03 | 26.08 | 26.20 | 0.12 | 0.46% | 25.80 | 26.34 | 12333 | 3216 | 1.81% |
| 2025-10-31 | 25.77 | 26.08 | 0.50 | 1.95% | 25.59 | 26.17 | 15765 | 4105 | 2.31% |
| 2025-10-30 | 25.97 | 25.58 | -0.53 | -2.03% | 25.58 | 26.11 | 18777 | 4846 | 2.75% |
| 2025-10-29 | 26.30 | 26.11 | -1.23 | -4.50% | 25.90 | 26.77 | 43676 | 11465 | 6.41% |
| 2025-10-28 | 27.57 | 27.34 | -0.12 | -0.44% | 27.32 | 27.69 | 12347 | 3391 | 1.81% |
| 2025-10-27 | 27.90 | 27.46 | -0.18 | -0.65% | 27.20 | 27.90 | 15999 | 4400 | 2.35% |