| 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 | 27.71 | 27.95 | -0.03 | -0.11% | 27.45 | 28.95 | 87506 | 24587 | 20.39% |
| 2026-02-03 | 27.41 | 27.98 | 0.16 | 0.58% | 27.02 | 28.02 | 93593 | 25667 | 21.81% |
| 2026-02-02 | 26.65 | 27.82 | 1.22 | 4.59% | 26.65 | 29.20 | 126720 | 35525 | 29.52% |
| 2026-01-30 | 25.89 | 26.60 | 0.77 | 2.98% | 25.81 | 26.72 | 36437 | 9613 | 8.49% |
| 2026-01-29 | 26.01 | 25.83 | -0.31 | -1.19% | 25.73 | 26.38 | 24378 | 6358 | 5.68% |
| 2026-01-28 | 27.00 | 26.14 | -0.36 | -1.36% | 26.01 | 27.00 | 21147 | 5539 | 4.93% |
| 2026-01-27 | 26.35 | 26.50 | 0.21 | 0.80% | 25.38 | 26.51 | 29626 | 7695 | 6.90% |
| 2026-01-26 | 26.83 | 26.29 | -0.45 | -1.68% | 26.11 | 26.83 | 29283 | 7759 | 6.82% |
| 2026-01-23 | 26.78 | 26.74 | -0.05 | -0.19% | 26.58 | 27.00 | 35123 | 9413 | 8.18% |
| 2026-01-22 | 26.98 | 26.79 | -0.18 | -0.67% | 26.43 | 26.98 | 33208 | 8866 | 7.74% |
| 2026-01-21 | 26.01 | 26.97 | 0.83 | 3.18% | 25.78 | 26.99 | 49878 | 13193 | 11.62% |
| 2026-01-20 | 26.45 | 26.14 | -0.38 | -1.43% | 26.12 | 26.50 | 45841 | 12034 | 10.68% |
| 2026-01-19 | 25.66 | 26.52 | 0.39 | 1.49% | 25.63 | 26.78 | 64679 | 17060 | 15.07% |
| 2026-01-16 | 26.80 | 26.13 | 0.13 | 0.50% | 26.10 | 27.55 | 60621 | 16123 | 14.12% |
| 2026-01-15 | 26.13 | 26.00 | -0.79 | -2.95% | 25.62 | 26.48 | 54950 | 14252 | 12.80% |
| 2026-01-14 | 25.68 | 26.79 | 1.16 | 4.53% | 25.45 | 26.80 | 90895 | 23811 | 21.18% |
| 2026-01-13 | 25.12 | 25.63 | 0.53 | 2.11% | 24.79 | 26.90 | 69161 | 17759 | 16.11% |
| 2026-01-12 | 24.90 | 25.10 | 0.39 | 1.58% | 24.61 | 25.10 | 27896 | 6930 | 6.50% |
| 2026-01-09 | 24.59 | 24.71 | 0.19 | 0.77% | 24.35 | 24.75 | 23385 | 5749 | 5.45% |
| 2026-01-08 | 24.32 | 24.52 | 0.21 | 0.86% | 24.11 | 24.62 | 15173 | 3709 | 3.54% |
| 2026-01-07 | 24.18 | 24.31 | 0.16 | 0.66% | 24.08 | 24.45 | 14717 | 3574 | 3.43% |
| 2026-01-06 | 24.00 | 24.15 | 0.25 | 1.05% | 23.88 | 24.29 | 16654 | 4014 | 3.88% |
| 2026-01-05 | 23.52 | 23.90 | 0.40 | 1.70% | 23.52 | 24.08 | 16466 | 3942 | 3.84% |
| 2025-12-31 | 23.73 | 23.50 | -0.23 | -0.97% | 23.39 | 23.79 | 10428 | 2454 | 2.43% |
| 2025-12-30 | 23.81 | 23.73 | -0.20 | -0.84% | 23.71 | 23.97 | 9801 | 2334 | 2.28% |
| 2025-12-29 | 24.09 | 23.93 | -0.12 | -0.50% | 23.75 | 24.23 | 12172 | 2909 | 2.84% |
| 2025-12-26 | 24.29 | 24.05 | -0.16 | -0.66% | 24.02 | 24.36 | 13311 | 3218 | 3.10% |
| 2025-12-25 | 23.91 | 24.21 | 0.19 | 0.79% | 23.86 | 24.24 | 13696 | 3300 | 3.19% |
| 2025-12-24 | 23.50 | 24.02 | 0.52 | 2.21% | 23.34 | 24.13 | 16524 | 3948 | 3.85% |
| 2025-12-23 | 23.65 | 23.50 | -0.11 | -0.47% | 23.38 | 23.76 | 8610 | 2024 | 2.01% |
| 2025-12-22 | 23.55 | 23.61 | 0.01 | 0.04% | 23.55 | 23.81 | 10921 | 2584 | 2.54% |
| 2025-12-19 | 23.26 | 23.60 | 0.36 | 1.55% | 23.25 | 23.68 | 10439 | 2458 | 2.43% |
| 2025-12-18 | 23.13 | 23.24 | -0.04 | -0.17% | 23.01 | 23.43 | 11760 | 2740 | 2.74% |
| 2025-12-17 | 23.19 | 23.28 | 0.16 | 0.69% | 22.62 | 23.36 | 20222 | 4645 | 4.71% |
| 2025-12-16 | 23.76 | 23.12 | -0.52 | -2.20% | 23.11 | 23.76 | 15010 | 3490 | 3.50% |
| 2025-12-15 | 23.79 | 23.64 | -0.21 | -0.88% | 23.43 | 23.99 | 15558 | 3686 | 3.62% |
| 2025-12-12 | 23.80 | 23.85 | 0.04 | 0.17% | 23.80 | 24.28 | 16663 | 4011 | 3.88% |
| 2025-12-11 | 24.16 | 23.81 | -0.28 | -1.16% | 23.75 | 24.22 | 16405 | 3929 | 3.82% |
| 2025-12-10 | 24.50 | 24.09 | -0.43 | -1.75% | 23.98 | 24.57 | 13296 | 3211 | 3.10% |
| 2025-12-09 | 24.47 | 24.52 | 0.04 | 0.16% | 24.28 | 24.64 | 12531 | 3071 | 2.92% |
| 2025-12-08 | 24.46 | 24.48 | 0.15 | 0.62% | 24.32 | 24.58 | 13181 | 3224 | 3.07% |
| 2025-12-05 | 23.91 | 24.33 | 0.36 | 1.50% | 23.87 | 24.38 | 11989 | 2903 | 2.79% |
| 2025-12-04 | 24.38 | 23.97 | -0.41 | -1.68% | 23.87 | 24.42 | 13851 | 3333 | 3.23% |
| 2025-12-03 | 24.36 | 24.38 | 0.12 | 0.49% | 24.15 | 24.66 | 16533 | 4032 | 3.85% |
| 2025-12-02 | 24.36 | 24.26 | 0.03 | 0.12% | 24.06 | 24.36 | 12239 | 2964 | 2.85% |
| 2025-12-01 | 24.01 | 24.23 | 0.09 | 0.37% | 24.01 | 24.59 | 16419 | 3996 | 3.83% |
| 2025-11-28 | 23.49 | 24.14 | 0.56 | 2.37% | 23.40 | 24.17 | 21405 | 5133 | 4.99% |
| 2025-11-27 | 23.35 | 23.58 | 0.24 | 1.03% | 23.31 | 23.74 | 13893 | 3280 | 3.24% |
| 2025-11-26 | 23.69 | 23.34 | -0.34 | -1.44% | 23.30 | 23.89 | 19484 | 4587 | 4.54% |
| 2025-11-25 | 23.75 | 23.68 | 0.13 | 0.55% | 23.58 | 24.04 | 18303 | 4354 | 4.26% |
| 2025-11-24 | 23.28 | 23.55 | 0.55 | 2.39% | 23.10 | 23.78 | 21137 | 4958 | 4.92% |
| 2025-11-21 | 24.25 | 23.00 | -1.38 | -5.66% | 22.97 | 24.37 | 33243 | 7783 | 7.75% |
| 2025-11-20 | 24.86 | 24.38 | -0.50 | -2.01% | 24.25 | 25.17 | 23746 | 5824 | 5.53% |
| 2025-11-19 | 25.59 | 24.88 | -0.73 | -2.85% | 24.71 | 25.88 | 36362 | 9091 | 8.47% |
| 2025-11-18 | 25.83 | 25.61 | -0.28 | -1.08% | 25.34 | 26.00 | 32011 | 8191 | 7.46% |
| 2025-11-17 | 26.24 | 25.89 | -0.51 | -1.93% | 25.55 | 26.48 | 39534 | 10248 | 9.21% |
| 2025-11-14 | 26.30 | 26.40 | 0.09 | 0.34% | 25.82 | 26.90 | 54639 | 14462 | 12.73% |
| 2025-11-13 | 26.40 | 26.31 | -0.16 | -0.60% | 26.03 | 26.77 | 47042 | 12447 | 10.96% |
| 2025-11-12 | 26.70 | 26.47 | -0.46 | -1.71% | 26.27 | 26.96 | 42948 | 11397 | 10.01% |
| 2025-11-11 | 27.34 | 26.93 | -0.22 | -0.81% | 26.70 | 27.68 | 57545 | 15536 | 13.41% |
| 2025-11-10 | 27.82 | 27.15 | -0.63 | -2.27% | 26.80 | 27.82 | 71564 | 19423 | 16.67% |
| 2025-11-07 | 26.80 | 27.78 | 0.73 | 2.70% | 26.63 | 29.55 | 119010 | 32954 | 27.73% |
| 2025-11-06 | 26.21 | 27.05 | 0.74 | 2.81% | 26.01 | 27.40 | 90840 | 24478 | 21.16% |
| 2025-11-05 | 25.10 | 26.31 | 0.71 | 2.77% | 25.04 | 26.49 | 73750 | 19261 | 17.18% |
| 2025-11-04 | 25.40 | 25.60 | 0.17 | 0.67% | 25.21 | 25.98 | 37005 | 9455 | 8.62% |
| 2025-11-03 | 25.30 | 25.43 | 0.03 | 0.12% | 25.13 | 25.54 | 26404 | 6679 | 6.15% |
| 2025-10-31 | 25.22 | 25.40 | 0.35 | 1.40% | 24.91 | 25.50 | 32249 | 8161 | 7.51% |
| 2025-10-30 | 25.84 | 25.05 | -1.05 | -4.02% | 25.00 | 25.90 | 54668 | 13810 | 12.74% |
| 2025-10-29 | 26.20 | 26.10 | -0.49 | -1.84% | 25.74 | 26.34 | 51493 | 13411 | 12.00% |
| 2025-10-28 | 26.31 | 26.59 | -0.36 | -1.34% | 25.98 | 26.85 | 80371 | 21088 | 18.73% |
| 2025-10-27 | 25.80 | 26.95 | 1.45 | 5.69% | 25.42 | 26.95 | 112735 | 29831 | 26.27% |