| 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 | 28.98 | 28.49 | -0.49 | -1.69% | 28.31 | 29.00 | 11494 | 3286 | 1.26% |
| 2026-02-03 | 28.46 | 28.98 | 0.93 | 3.32% | 28.14 | 29.07 | 18646 | 5357 | 2.05% |
| 2026-02-02 | 28.31 | 28.05 | -0.26 | -0.92% | 27.91 | 28.83 | 21987 | 6263 | 2.42% |
| 2026-01-30 | 27.77 | 28.31 | 0.52 | 1.87% | 27.60 | 28.48 | 16660 | 4687 | 1.83% |
| 2026-01-29 | 28.44 | 27.79 | -0.64 | -2.25% | 27.70 | 28.62 | 19367 | 5462 | 2.13% |
| 2026-01-28 | 29.15 | 28.43 | -0.82 | -2.80% | 28.41 | 29.30 | 23160 | 6654 | 2.55% |
| 2026-01-27 | 29.40 | 29.25 | -0.15 | -0.51% | 28.25 | 29.50 | 19141 | 5536 | 2.10% |
| 2026-01-26 | 30.00 | 29.40 | -0.48 | -1.61% | 29.26 | 30.00 | 23973 | 7098 | 2.63% |
| 2026-01-23 | 29.54 | 29.88 | 0.46 | 1.56% | 29.41 | 29.99 | 18673 | 5563 | 2.05% |
| 2026-01-22 | 29.67 | 29.42 | -0.26 | -0.88% | 29.30 | 29.83 | 15637 | 4622 | 1.72% |
| 2026-01-21 | 29.19 | 29.68 | 0.49 | 1.68% | 28.92 | 29.75 | 21748 | 6411 | 2.39% |
| 2026-01-20 | 29.38 | 29.19 | -0.29 | -0.98% | 29.00 | 29.56 | 17577 | 5147 | 1.93% |
| 2026-01-19 | 29.38 | 29.48 | 0.08 | 0.27% | 28.92 | 29.53 | 24390 | 7142 | 2.68% |
| 2026-01-16 | 28.87 | 29.40 | 0.82 | 2.87% | 28.57 | 29.83 | 35248 | 10295 | 3.87% |
| 2026-01-15 | 28.55 | 28.58 | 0.03 | 0.11% | 28.25 | 28.77 | 13491 | 3844 | 1.48% |
| 2026-01-14 | 28.58 | 28.55 | 0.09 | 0.32% | 28.16 | 28.99 | 21376 | 6119 | 2.35% |
| 2026-01-13 | 29.18 | 28.46 | -0.47 | -1.62% | 28.40 | 29.18 | 16817 | 4830 | 1.85% |
| 2026-01-12 | 28.55 | 28.93 | 0.40 | 1.40% | 28.40 | 28.94 | 21739 | 6239 | 2.39% |
| 2026-01-09 | 28.45 | 28.53 | 0.04 | 0.14% | 28.20 | 28.61 | 14474 | 4112 | 1.59% |
| 2026-01-08 | 28.37 | 28.49 | 0.03 | 0.11% | 28.03 | 28.65 | 12114 | 3447 | 1.33% |
| 2026-01-07 | 28.52 | 28.46 | 0.05 | 0.18% | 28.32 | 28.93 | 13850 | 3956 | 1.52% |
| 2026-01-06 | 28.54 | 28.41 | -0.12 | -0.42% | 28.06 | 28.85 | 14366 | 4095 | 1.58% |
| 2026-01-05 | 27.41 | 28.53 | 1.05 | 3.82% | 27.41 | 29.02 | 25130 | 7206 | 2.76% |
| 2025-12-31 | 27.60 | 27.48 | -0.08 | -0.29% | 27.30 | 27.70 | 12423 | 3414 | 1.37% |
| 2025-12-30 | 27.70 | 27.56 | -0.15 | -0.54% | 27.53 | 28.10 | 10975 | 3052 | 1.21% |
| 2025-12-29 | 27.71 | 27.71 | -0.18 | -0.65% | 27.60 | 27.94 | 9890 | 2743 | 1.09% |
| 2025-12-26 | 28.40 | 27.89 | -0.21 | -0.75% | 27.75 | 28.40 | 13600 | 3809 | 1.49% |
| 2025-12-25 | 27.48 | 28.10 | 0.62 | 2.26% | 27.48 | 28.45 | 15858 | 4437 | 1.74% |
| 2025-12-24 | 27.09 | 27.48 | 0.31 | 1.14% | 27.09 | 27.70 | 11045 | 3031 | 1.21% |
| 2025-12-23 | 27.30 | 27.17 | -0.16 | -0.59% | 27.04 | 27.66 | 15148 | 4147 | 1.66% |
| 2025-12-22 | 26.81 | 27.33 | 0.47 | 1.75% | 26.78 | 27.45 | 14169 | 3860 | 1.56% |
| 2025-12-19 | 26.68 | 26.86 | 0.21 | 0.79% | 26.68 | 26.92 | 10981 | 2947 | 1.21% |
| 2025-12-18 | 26.62 | 26.65 | -0.02 | -0.07% | 26.28 | 26.97 | 11521 | 3082 | 1.27% |
| 2025-12-17 | 26.32 | 26.67 | 0.35 | 1.33% | 25.98 | 26.74 | 13732 | 3616 | 1.51% |
| 2025-12-16 | 26.47 | 26.32 | -0.15 | -0.57% | 26.01 | 26.65 | 9529 | 2503 | 1.05% |
| 2025-12-15 | 26.75 | 26.47 | -0.40 | -1.49% | 26.41 | 26.94 | 9092 | 2421 | 1.00% |
| 2025-12-12 | 26.50 | 26.87 | 0.51 | 1.93% | 26.16 | 27.08 | 15785 | 4218 | 1.73% |
| 2025-12-11 | 26.99 | 26.36 | -0.46 | -1.72% | 26.36 | 27.05 | 11199 | 2975 | 1.23% |
| 2025-12-10 | 27.11 | 26.82 | -0.33 | -1.22% | 26.72 | 27.17 | 10204 | 2738 | 1.12% |
| 2025-12-09 | 27.50 | 27.15 | -0.52 | -1.88% | 27.10 | 27.67 | 9951 | 2718 | 1.09% |
| 2025-12-08 | 27.70 | 27.67 | 0.11 | 0.40% | 27.48 | 27.89 | 11891 | 3290 | 1.31% |
| 2025-12-05 | 27.35 | 27.56 | 0.18 | 0.66% | 27.11 | 27.56 | 9857 | 2699 | 1.08% |
| 2025-12-04 | 27.75 | 27.38 | -0.22 | -0.80% | 26.96 | 27.75 | 12236 | 3335 | 1.34% |
| 2025-12-03 | 27.79 | 27.60 | -0.19 | -0.68% | 27.50 | 27.98 | 12857 | 3558 | 1.41% |
| 2025-12-02 | 28.92 | 27.79 | -1.44 | -4.93% | 27.68 | 28.98 | 29887 | 8379 | 3.28% |
| 2025-12-01 | 29.41 | 29.23 | -0.04 | -0.14% | 29.01 | 29.64 | 11947 | 3490 | 1.31% |
| 2025-11-28 | 29.16 | 29.27 | 0.11 | 0.38% | 28.88 | 29.31 | 7234 | 2108 | 0.80% |
| 2025-11-27 | 28.70 | 29.16 | 0.41 | 1.43% | 28.70 | 29.49 | 11455 | 3346 | 1.26% |
| 2025-11-26 | 29.22 | 28.75 | -0.15 | -0.52% | 28.66 | 29.42 | 10405 | 3017 | 1.14% |
| 2025-11-25 | 28.80 | 28.90 | 0.55 | 1.94% | 28.49 | 29.46 | 11929 | 3460 | 1.31% |
| 2025-11-24 | 28.58 | 28.35 | 0.30 | 1.07% | 28.06 | 28.58 | 10515 | 2977 | 1.16% |
| 2025-11-21 | 29.39 | 28.05 | -1.42 | -4.82% | 27.88 | 29.45 | 17577 | 4996 | 1.93% |
| 2025-11-20 | 29.95 | 29.47 | -0.36 | -1.21% | 29.37 | 30.56 | 11629 | 3460 | 1.28% |
| 2025-11-19 | 30.28 | 29.83 | -0.44 | -1.45% | 29.67 | 30.51 | 13507 | 4045 | 1.48% |
| 2025-11-18 | 31.00 | 30.27 | -0.66 | -2.13% | 30.12 | 31.00 | 14298 | 4345 | 1.57% |
| 2025-11-17 | 30.78 | 30.93 | 0.35 | 1.14% | 30.44 | 31.60 | 19750 | 6139 | 2.17% |
| 2025-11-14 | 30.38 | 30.58 | 0.02 | 0.07% | 30.06 | 30.94 | 14369 | 4401 | 1.58% |
| 2025-11-13 | 30.13 | 30.56 | 0.28 | 0.92% | 30.04 | 31.08 | 20222 | 6199 | 2.22% |
| 2025-11-12 | 30.94 | 30.28 | -0.12 | -0.39% | 30.02 | 31.10 | 19315 | 5890 | 2.12% |
| 2025-11-11 | 30.19 | 30.40 | 0.31 | 1.03% | 30.10 | 30.71 | 15031 | 4569 | 1.65% |
| 2025-11-10 | 29.85 | 30.09 | 0.13 | 0.43% | 29.85 | 30.45 | 13278 | 4005 | 1.46% |
| 2025-11-07 | 30.00 | 29.96 | -0.12 | -0.40% | 29.77 | 30.16 | 10303 | 3085 | 1.13% |
| 2025-11-06 | 30.00 | 30.08 | 0.07 | 0.23% | 29.91 | 30.26 | 12159 | 3657 | 1.34% |
| 2025-11-05 | 29.60 | 30.01 | 0.12 | 0.40% | 29.53 | 30.10 | 10760 | 3217 | 1.18% |
| 2025-11-04 | 30.77 | 29.89 | -0.83 | -2.70% | 29.63 | 30.79 | 20798 | 6234 | 2.29% |
| 2025-11-03 | 30.45 | 30.72 | 0.28 | 0.92% | 29.92 | 30.77 | 14448 | 4374 | 1.59% |
| 2025-10-31 | 29.96 | 30.44 | 0.48 | 1.60% | 29.96 | 30.53 | 12440 | 3780 | 1.37% |
| 2025-10-30 | 30.60 | 29.96 | -0.69 | -2.25% | 29.89 | 30.66 | 15705 | 4742 | 1.73% |
| 2025-10-29 | 31.15 | 30.65 | -0.46 | -1.48% | 30.26 | 31.23 | 19703 | 6019 | 2.17% |
| 2025-10-28 | 31.00 | 31.11 | 0.15 | 0.48% | 30.70 | 31.81 | 18910 | 5905 | 2.08% |
| 2025-10-27 | 30.60 | 30.96 | 0.52 | 1.71% | 30.51 | 31.16 | 16236 | 5003 | 1.78% |