| 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 | 27.89 | 27.30 | -0.82 | -2.92% | 26.98 | 27.93 | 51068 | 13968 | 4.01% |
| 2026-02-03 | 28.00 | 28.12 | 0.49 | 1.77% | 27.62 | 28.28 | 48425 | 13550 | 3.80% |
| 2026-02-02 | 28.50 | 27.63 | -1.34 | -4.63% | 27.62 | 28.79 | 62453 | 17557 | 4.90% |
| 2026-01-30 | 28.42 | 28.97 | 0.77 | 2.73% | 27.50 | 29.27 | 61319 | 17447 | 4.82% |
| 2026-01-29 | 28.99 | 28.20 | -0.68 | -2.35% | 28.13 | 29.43 | 61626 | 17680 | 4.84% |
| 2026-01-28 | 30.00 | 28.88 | -1.22 | -4.05% | 28.80 | 30.07 | 74346 | 21750 | 5.84% |
| 2026-01-27 | 29.50 | 30.10 | 0.30 | 1.01% | 28.53 | 30.32 | 91366 | 26868 | 7.18% |
| 2026-01-26 | 29.36 | 29.80 | 0.33 | 1.12% | 29.27 | 31.00 | 113468 | 34156 | 8.91% |
| 2026-01-23 | 29.73 | 29.47 | -0.40 | -1.34% | 29.09 | 29.83 | 108094 | 31719 | 8.49% |
| 2026-01-22 | 29.52 | 29.87 | 0.74 | 2.54% | 28.89 | 30.49 | 125931 | 37445 | 9.89% |
| 2026-01-21 | 28.32 | 29.13 | 0.53 | 1.85% | 28.30 | 29.37 | 95676 | 27850 | 7.51% |
| 2026-01-20 | 28.77 | 28.60 | -0.46 | -1.58% | 28.36 | 29.50 | 86511 | 24954 | 6.79% |
| 2026-01-19 | 29.59 | 29.06 | -0.02 | -0.07% | 28.62 | 29.59 | 117865 | 34252 | 9.26% |
| 2026-01-16 | 28.97 | 29.08 | 0.35 | 1.22% | 28.32 | 29.45 | 124182 | 35860 | 9.75% |
| 2026-01-15 | 28.01 | 28.73 | 0.78 | 2.79% | 27.62 | 29.17 | 144301 | 40976 | 11.33% |
| 2026-01-14 | 26.79 | 27.95 | 1.29 | 4.84% | 26.79 | 28.90 | 143923 | 40185 | 11.30% |
| 2026-01-13 | 27.63 | 26.66 | -0.94 | -3.41% | 26.58 | 27.65 | 77288 | 20942 | 6.07% |
| 2026-01-12 | 27.70 | 27.60 | 0.00 | 0.00% | 27.02 | 27.91 | 72842 | 19940 | 5.72% |
| 2026-01-09 | 27.38 | 27.60 | 0.10 | 0.36% | 27.05 | 27.72 | 56820 | 15563 | 4.46% |
| 2026-01-08 | 27.71 | 27.50 | -0.43 | -1.54% | 27.39 | 27.93 | 48173 | 13318 | 3.78% |
| 2026-01-07 | 28.06 | 27.93 | 0.26 | 0.94% | 27.70 | 28.38 | 80017 | 22387 | 6.28% |
| 2026-01-06 | 27.16 | 27.67 | 0.56 | 2.07% | 27.00 | 28.48 | 80129 | 22240 | 6.29% |
| 2026-01-05 | 25.97 | 27.11 | 1.26 | 4.87% | 25.97 | 27.40 | 89314 | 23992 | 7.01% |
| 2025-12-31 | 26.29 | 25.85 | -0.37 | -1.41% | 25.72 | 26.30 | 43262 | 11217 | 3.40% |
| 2025-12-30 | 26.44 | 26.22 | -0.22 | -0.83% | 26.11 | 26.70 | 43299 | 11409 | 3.40% |
| 2025-12-29 | 26.52 | 26.44 | -0.11 | -0.41% | 26.11 | 26.72 | 41257 | 10895 | 3.24% |
| 2025-12-26 | 26.57 | 26.55 | -0.13 | -0.49% | 26.40 | 26.97 | 50900 | 13568 | 4.00% |
| 2025-12-25 | 26.77 | 26.68 | 0.08 | 0.30% | 26.36 | 26.90 | 35188 | 9371 | 2.76% |
| 2025-12-24 | 26.24 | 26.60 | 0.36 | 1.37% | 26.10 | 26.65 | 44967 | 11903 | 3.53% |
| 2025-12-23 | 26.04 | 26.24 | 0.15 | 0.57% | 25.95 | 26.65 | 34469 | 9066 | 2.71% |
| 2025-12-22 | 26.00 | 26.09 | 0.12 | 0.46% | 26.00 | 26.58 | 37125 | 9750 | 2.92% |
| 2025-12-19 | 26.42 | 25.97 | -0.19 | -0.73% | 25.97 | 26.49 | 37101 | 9710 | 2.91% |
| 2025-12-18 | 26.06 | 26.16 | -0.24 | -0.91% | 26.01 | 26.82 | 31627 | 8365 | 2.48% |
| 2025-12-17 | 25.83 | 26.40 | 0.57 | 2.21% | 25.31 | 26.44 | 41778 | 10787 | 3.28% |
| 2025-12-16 | 26.38 | 25.83 | -0.44 | -1.67% | 25.66 | 26.38 | 36759 | 9511 | 2.89% |
| 2025-12-15 | 26.77 | 26.27 | -0.53 | -1.98% | 26.22 | 27.01 | 35556 | 9421 | 2.79% |
| 2025-12-12 | 26.70 | 26.80 | 0.10 | 0.37% | 26.37 | 27.16 | 33178 | 8904 | 2.61% |
| 2025-12-11 | 27.88 | 26.70 | -0.96 | -3.47% | 26.70 | 27.88 | 39600 | 10726 | 3.11% |
| 2025-12-10 | 27.65 | 27.66 | -0.09 | -0.32% | 27.25 | 27.80 | 33856 | 9309 | 2.66% |
| 2025-12-09 | 27.96 | 27.75 | -0.36 | -1.28% | 27.51 | 28.29 | 50559 | 14103 | 3.97% |
| 2025-12-08 | 27.00 | 28.11 | 1.35 | 5.04% | 26.86 | 28.50 | 92596 | 25718 | 7.27% |
| 2025-12-05 | 26.93 | 26.76 | 0.00 | 0.00% | 26.22 | 26.93 | 41348 | 10998 | 3.25% |
| 2025-12-04 | 27.26 | 26.76 | -0.68 | -2.48% | 26.51 | 27.45 | 54199 | 14584 | 4.26% |
| 2025-12-03 | 26.96 | 27.44 | 0.39 | 1.44% | 26.80 | 28.10 | 110360 | 30365 | 8.67% |
| 2025-12-02 | 26.65 | 27.05 | 0.25 | 0.93% | 26.47 | 27.21 | 48665 | 13043 | 3.82% |
| 2025-12-01 | 26.60 | 26.80 | 0.10 | 0.37% | 26.52 | 27.01 | 37132 | 9954 | 2.92% |
| 2025-11-28 | 26.01 | 26.70 | 0.57 | 2.18% | 26.01 | 26.87 | 45855 | 12149 | 3.60% |
| 2025-11-27 | 25.99 | 26.13 | 0.10 | 0.38% | 25.99 | 26.89 | 41917 | 11083 | 3.29% |
| 2025-11-26 | 25.90 | 26.03 | 0.06 | 0.23% | 25.69 | 26.50 | 39053 | 10204 | 3.07% |
| 2025-11-25 | 25.94 | 25.97 | 0.26 | 1.01% | 25.73 | 26.64 | 46624 | 12236 | 3.66% |
| 2025-11-24 | 25.68 | 25.71 | 0.39 | 1.54% | 25.35 | 26.07 | 46298 | 11883 | 3.64% |
| 2025-11-21 | 26.30 | 25.32 | -1.38 | -5.17% | 25.10 | 26.55 | 67928 | 17446 | 5.33% |
| 2025-11-20 | 27.54 | 26.70 | -0.56 | -2.05% | 26.53 | 27.93 | 51596 | 13911 | 4.05% |
| 2025-11-19 | 27.94 | 27.26 | -0.59 | -2.12% | 27.17 | 28.42 | 54049 | 14950 | 4.24% |
| 2025-11-18 | 28.43 | 27.85 | -0.65 | -2.28% | 27.72 | 29.27 | 65012 | 18427 | 5.11% |
| 2025-11-17 | 28.75 | 28.50 | -0.42 | -1.45% | 27.96 | 29.33 | 87445 | 24915 | 6.87% |
| 2025-11-14 | 29.21 | 28.92 | -0.73 | -2.46% | 28.50 | 29.64 | 94048 | 27345 | 7.39% |
| 2025-11-13 | 27.37 | 29.65 | 2.20 | 8.01% | 27.30 | 30.77 | 193363 | 56782 | 15.19% |
| 2025-11-12 | 27.50 | 27.45 | -0.20 | -0.72% | 26.70 | 27.98 | 63244 | 17203 | 4.97% |
| 2025-11-11 | 28.38 | 27.65 | -0.58 | -2.05% | 27.53 | 28.40 | 71313 | 19928 | 5.60% |
| 2025-11-10 | 27.95 | 28.23 | 0.61 | 2.21% | 27.49 | 28.58 | 66714 | 18704 | 5.24% |
| 2025-11-07 | 28.09 | 27.62 | -0.77 | -2.71% | 27.60 | 28.28 | 58422 | 16245 | 4.59% |
| 2025-11-06 | 28.37 | 28.39 | 0.34 | 1.21% | 27.65 | 28.60 | 65183 | 18376 | 5.12% |
| 2025-11-05 | 28.12 | 28.05 | -0.61 | -2.13% | 27.63 | 28.46 | 64325 | 18014 | 5.05% |
| 2025-11-04 | 29.49 | 28.66 | -0.52 | -1.78% | 28.08 | 29.49 | 73541 | 20963 | 5.78% |
| 2025-11-03 | 28.88 | 29.18 | 0.22 | 0.76% | 27.92 | 29.18 | 85916 | 24506 | 6.75% |
| 2025-10-31 | 29.50 | 28.96 | -0.34 | -1.16% | 28.75 | 29.60 | 80582 | 23409 | 6.33% |
| 2025-10-30 | 30.26 | 29.30 | -1.25 | -4.09% | 29.22 | 30.77 | 88184 | 26246 | 6.93% |
| 2025-10-29 | 31.03 | 30.55 | -0.99 | -3.14% | 30.21 | 31.52 | 106938 | 32829 | 8.40% |
| 2025-10-28 | 31.55 | 31.54 | -0.49 | -1.53% | 31.02 | 31.94 | 107043 | 33669 | 8.41% |
| 2025-10-27 | 32.10 | 32.03 | 0.36 | 1.14% | 31.15 | 32.45 | 176694 | 56179 | 13.88% |