| 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 | 29.10 | 29.20 | 0.00 | 0.00% | 28.86 | 29.50 | 9580 | 2798 | 0.93% |
| 2026-02-03 | 28.80 | 29.20 | 0.69 | 2.42% | 28.38 | 29.23 | 12824 | 3709 | 1.25% |
| 2026-02-02 | 28.40 | 28.51 | 0.03 | 0.11% | 28.39 | 29.26 | 15728 | 4552 | 1.53% |
| 2026-01-30 | 28.29 | 28.48 | 0.20 | 0.71% | 28.16 | 28.80 | 12415 | 3535 | 1.21% |
| 2026-01-29 | 28.40 | 28.28 | -0.30 | -1.05% | 28.10 | 28.81 | 16137 | 4590 | 1.57% |
| 2026-01-28 | 29.30 | 28.58 | -0.72 | -2.46% | 28.16 | 29.30 | 20968 | 5983 | 2.04% |
| 2026-01-27 | 30.85 | 29.30 | -1.21 | -3.97% | 28.81 | 30.85 | 39446 | 11616 | 3.84% |
| 2026-01-26 | 29.28 | 30.51 | 1.18 | 4.02% | 29.25 | 30.98 | 28565 | 8600 | 2.78% |
| 2026-01-23 | 29.65 | 29.33 | -0.32 | -1.08% | 29.25 | 29.90 | 15759 | 4636 | 1.53% |
| 2026-01-22 | 29.60 | 29.65 | -0.05 | -0.17% | 29.20 | 29.91 | 16645 | 4926 | 1.62% |
| 2026-01-21 | 29.98 | 29.70 | 0.64 | 2.20% | 29.28 | 30.50 | 32545 | 9706 | 3.17% |
| 2026-01-20 | 29.17 | 29.06 | 0.00 | 0.00% | 28.73 | 29.50 | 13094 | 3810 | 1.27% |
| 2026-01-19 | 28.83 | 29.06 | 0.10 | 0.35% | 28.65 | 29.22 | 12497 | 3610 | 1.22% |
| 2026-01-16 | 28.58 | 28.96 | 0.51 | 1.79% | 28.22 | 29.35 | 18638 | 5360 | 1.81% |
| 2026-01-15 | 28.79 | 28.45 | -0.34 | -1.18% | 28.31 | 28.93 | 9968 | 2844 | 0.97% |
| 2026-01-14 | 28.97 | 28.79 | -0.18 | -0.62% | 28.20 | 29.42 | 23149 | 6669 | 2.25% |
| 2026-01-13 | 28.87 | 28.97 | 0.22 | 0.77% | 28.50 | 29.87 | 23730 | 6923 | 2.31% |
| 2026-01-12 | 28.86 | 28.75 | -0.10 | -0.35% | 28.60 | 29.26 | 17720 | 5109 | 1.73% |
| 2026-01-09 | 28.99 | 28.85 | -0.21 | -0.72% | 28.29 | 29.04 | 18306 | 5252 | 1.78% |
| 2026-01-08 | 27.54 | 29.06 | 1.52 | 5.52% | 27.25 | 29.37 | 29603 | 8500 | 2.88% |
| 2026-01-07 | 27.89 | 27.89 | 0.00 | 0.00% | 27.60 | 28.64 | 18311 | 5135 | 1.78% |
| 2026-01-06 | 27.36 | 27.89 | 0.44 | 1.60% | 27.30 | 28.10 | 12001 | 3331 | 1.17% |
| 2026-01-05 | 26.61 | 27.45 | 1.01 | 3.82% | 26.58 | 27.72 | 13145 | 3594 | 1.28% |
| 2025-12-31 | 26.42 | 26.44 | 0.06 | 0.23% | 26.25 | 26.58 | 6982 | 1840 | 0.68% |
| 2025-12-30 | 26.59 | 26.38 | -0.25 | -0.94% | 26.30 | 26.72 | 7650 | 2024 | 0.74% |
| 2025-12-29 | 26.85 | 26.63 | -0.09 | -0.34% | 26.38 | 26.85 | 8256 | 2190 | 0.80% |
| 2025-12-26 | 26.94 | 26.72 | -0.22 | -0.82% | 26.64 | 27.13 | 8654 | 2318 | 0.84% |
| 2025-12-25 | 26.77 | 26.94 | 0.13 | 0.48% | 26.60 | 27.00 | 8214 | 2204 | 0.80% |
| 2025-12-24 | 26.55 | 26.81 | 0.29 | 1.09% | 26.38 | 26.94 | 5861 | 1569 | 0.57% |
| 2025-12-23 | 26.63 | 26.52 | -0.16 | -0.60% | 26.33 | 26.90 | 6946 | 1842 | 0.68% |
| 2025-12-22 | 26.86 | 26.68 | -0.20 | -0.74% | 26.65 | 27.19 | 7136 | 1923 | 0.69% |
| 2025-12-19 | 27.00 | 26.88 | 0.01 | 0.04% | 26.83 | 27.26 | 6922 | 1867 | 0.67% |
| 2025-12-18 | 26.32 | 26.87 | 0.51 | 1.93% | 26.28 | 27.07 | 7131 | 1912 | 0.69% |
| 2025-12-17 | 26.30 | 26.36 | 0.10 | 0.38% | 25.77 | 26.48 | 7352 | 1919 | 0.72% |
| 2025-12-16 | 26.71 | 26.26 | -0.58 | -2.16% | 26.25 | 27.05 | 6984 | 1853 | 0.68% |
| 2025-12-15 | 27.25 | 26.84 | -0.34 | -1.25% | 26.62 | 27.25 | 6851 | 1845 | 0.67% |
| 2025-12-12 | 26.88 | 27.18 | 0.31 | 1.15% | 26.62 | 27.48 | 9133 | 2474 | 0.89% |
| 2025-12-11 | 27.36 | 26.87 | -0.41 | -1.50% | 26.74 | 27.49 | 9469 | 2556 | 0.92% |
| 2025-12-10 | 27.79 | 27.28 | -0.52 | -1.87% | 27.23 | 27.85 | 11307 | 3105 | 1.10% |
| 2025-12-09 | 29.48 | 27.80 | -0.97 | -3.37% | 27.75 | 29.48 | 14963 | 4219 | 1.46% |
| 2025-12-08 | 28.74 | 28.77 | 0.01 | 0.03% | 28.55 | 29.03 | 5266 | 1512 | 0.51% |
| 2025-12-05 | 28.80 | 28.76 | -0.04 | -0.14% | 28.30 | 28.91 | 6351 | 1818 | 0.62% |
| 2025-12-04 | 29.21 | 28.80 | -0.49 | -1.67% | 28.66 | 29.36 | 5481 | 1588 | 0.53% |
| 2025-12-03 | 29.35 | 29.29 | -0.10 | -0.34% | 29.17 | 29.60 | 5800 | 1699 | 0.56% |
| 2025-12-02 | 29.80 | 29.39 | -0.52 | -1.74% | 29.26 | 29.87 | 5786 | 1702 | 0.56% |
| 2025-12-01 | 29.31 | 29.91 | 0.54 | 1.84% | 29.20 | 29.96 | 9143 | 2719 | 0.89% |
| 2025-11-28 | 29.89 | 29.37 | -0.91 | -3.01% | 29.11 | 29.89 | 11540 | 3384 | 1.12% |
| 2025-11-27 | 29.34 | 30.28 | 1.08 | 3.70% | 28.82 | 30.71 | 13880 | 4117 | 1.35% |
| 2025-11-26 | 29.06 | 29.20 | 0.28 | 0.97% | 28.76 | 29.93 | 10791 | 3166 | 1.05% |
| 2025-11-25 | 28.65 | 28.92 | 0.32 | 1.12% | 28.58 | 29.15 | 8857 | 2560 | 0.86% |
| 2025-11-24 | 28.55 | 28.60 | 0.53 | 1.89% | 28.00 | 28.96 | 7651 | 2194 | 0.75% |
| 2025-11-21 | 29.11 | 28.07 | -1.04 | -3.57% | 27.94 | 29.72 | 10400 | 2978 | 1.01% |
| 2025-11-20 | 29.76 | 29.11 | -0.69 | -2.32% | 28.81 | 30.18 | 10843 | 3169 | 1.06% |
| 2025-11-19 | 31.06 | 29.80 | -1.26 | -4.06% | 29.78 | 31.25 | 13227 | 4005 | 1.29% |
| 2025-11-18 | 31.38 | 31.06 | -0.40 | -1.27% | 30.90 | 31.66 | 12501 | 3892 | 1.22% |
| 2025-11-17 | 32.35 | 31.46 | -0.91 | -2.81% | 31.01 | 32.37 | 14476 | 4573 | 1.41% |
| 2025-11-14 | 32.53 | 32.37 | -0.25 | -0.77% | 32.10 | 33.30 | 23796 | 7768 | 2.32% |
| 2025-11-13 | 31.80 | 32.62 | 0.85 | 2.68% | 31.22 | 33.00 | 33059 | 10689 | 3.22% |
| 2025-11-12 | 31.45 | 31.77 | 1.08 | 3.52% | 30.84 | 33.47 | 32774 | 10540 | 3.19% |
| 2025-11-11 | 30.67 | 30.69 | 0.19 | 0.62% | 30.26 | 30.84 | 6917 | 2116 | 0.67% |
| 2025-11-10 | 30.12 | 30.50 | 0.53 | 1.77% | 30.07 | 30.75 | 5046 | 1532 | 0.49% |
| 2025-11-07 | 30.24 | 29.97 | -0.24 | -0.79% | 29.90 | 30.31 | 5220 | 1568 | 0.51% |
| 2025-11-06 | 30.12 | 30.21 | -0.04 | -0.13% | 30.05 | 30.57 | 5291 | 1597 | 0.52% |
| 2025-11-05 | 30.50 | 30.25 | -0.20 | -0.66% | 30.24 | 30.79 | 5205 | 1584 | 0.51% |
| 2025-11-04 | 31.19 | 30.45 | -0.74 | -2.37% | 30.12 | 31.20 | 8664 | 2637 | 0.84% |
| 2025-11-03 | 30.82 | 31.19 | 0.39 | 1.27% | 30.59 | 31.20 | 9547 | 2955 | 0.93% |
| 2025-10-31 | 29.60 | 30.80 | 1.03 | 3.46% | 29.60 | 30.91 | 13741 | 4179 | 1.34% |
| 2025-10-30 | 30.16 | 29.77 | -1.33 | -4.28% | 29.18 | 30.61 | 19421 | 5769 | 1.89% |
| 2025-10-29 | 31.92 | 31.10 | -0.90 | -2.81% | 30.92 | 31.93 | 9530 | 2976 | 0.93% |
| 2025-10-28 | 31.60 | 32.00 | 0.35 | 1.11% | 31.32 | 32.00 | 7242 | 2288 | 0.71% |
| 2025-10-27 | 31.64 | 31.65 | 0.45 | 1.44% | 31.14 | 31.70 | 8194 | 2579 | 0.80% |