| 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 | 26.35 | 26.64 | 0.30 | 1.14% | 26.12 | 26.64 | 145621 | 38377 | 0.69% |
| 2026-02-03 | 26.30 | 26.34 | 0.09 | 0.34% | 26.00 | 26.46 | 172022 | 45111 | 0.81% |
| 2026-02-02 | 26.53 | 26.25 | -0.42 | -1.57% | 26.23 | 26.70 | 177118 | 46907 | 0.84% |
| 2026-01-30 | 27.12 | 26.67 | -0.45 | -1.66% | 26.57 | 27.37 | 209081 | 56153 | 0.99% |
| 2026-01-29 | 26.87 | 27.12 | 0.16 | 0.59% | 26.60 | 27.13 | 289384 | 77674 | 1.37% |
| 2026-01-28 | 27.69 | 26.96 | -0.72 | -2.60% | 26.95 | 27.71 | 303274 | 82604 | 1.43% |
| 2026-01-27 | 28.38 | 27.68 | -0.48 | -1.70% | 27.39 | 28.45 | 300859 | 83370 | 1.42% |
| 2026-01-26 | 27.72 | 28.16 | 0.59 | 2.14% | 27.49 | 28.34 | 393896 | 110215 | 1.86% |
| 2026-01-23 | 27.35 | 27.57 | 0.32 | 1.17% | 27.35 | 27.72 | 209859 | 57819 | 0.99% |
| 2026-01-22 | 27.40 | 27.25 | -0.15 | -0.55% | 27.22 | 27.52 | 174996 | 47835 | 0.83% |
| 2026-01-21 | 27.43 | 27.40 | -0.06 | -0.22% | 27.24 | 27.66 | 165996 | 45602 | 0.78% |
| 2026-01-20 | 27.48 | 27.46 | 0.02 | 0.07% | 27.42 | 27.86 | 184179 | 50837 | 0.87% |
| 2026-01-19 | 27.48 | 27.44 | -0.15 | -0.54% | 27.37 | 27.67 | 158088 | 43452 | 0.75% |
| 2026-01-16 | 27.86 | 27.59 | -0.23 | -0.83% | 27.52 | 28.14 | 174336 | 48333 | 0.82% |
| 2026-01-15 | 27.92 | 27.82 | -0.25 | -0.89% | 27.70 | 28.22 | 175834 | 49052 | 0.83% |
| 2026-01-14 | 28.35 | 28.07 | -0.11 | -0.39% | 27.76 | 28.71 | 365497 | 103526 | 1.73% |
| 2026-01-13 | 27.93 | 28.18 | 0.33 | 1.18% | 27.91 | 28.60 | 340279 | 96409 | 1.61% |
| 2026-01-12 | 27.68 | 27.85 | 0.20 | 0.72% | 27.53 | 27.93 | 226821 | 62898 | 1.07% |
| 2026-01-09 | 27.45 | 27.65 | 0.20 | 0.73% | 27.40 | 27.75 | 178305 | 49210 | 0.84% |
| 2026-01-08 | 27.35 | 27.45 | 0.13 | 0.48% | 27.33 | 27.58 | 186940 | 51361 | 0.88% |
| 2026-01-07 | 27.28 | 27.32 | -0.03 | -0.11% | 27.24 | 27.63 | 192735 | 52860 | 0.91% |
| 2026-01-06 | 27.29 | 27.35 | 0.08 | 0.29% | 27.13 | 27.35 | 184169 | 50237 | 0.87% |
| 2026-01-05 | 26.58 | 27.27 | 0.78 | 2.94% | 26.58 | 27.28 | 261678 | 70725 | 1.24% |
| 2025-12-31 | 26.48 | 26.49 | 0.03 | 0.11% | 26.31 | 26.58 | 104016 | 27475 | 0.49% |
| 2025-12-30 | 26.55 | 26.46 | -0.17 | -0.64% | 26.35 | 26.59 | 106105 | 28070 | 0.50% |
| 2025-12-29 | 26.87 | 26.63 | -0.26 | -0.97% | 26.58 | 26.91 | 138746 | 37057 | 0.65% |
| 2025-12-26 | 27.00 | 26.89 | -0.16 | -0.59% | 26.80 | 27.09 | 120348 | 32438 | 0.57% |
| 2025-12-25 | 27.09 | 27.05 | -0.06 | -0.22% | 26.98 | 27.13 | 82951 | 22433 | 0.39% |
| 2025-12-24 | 27.05 | 27.11 | 0.02 | 0.07% | 26.95 | 27.17 | 81065 | 21954 | 0.38% |
| 2025-12-23 | 27.21 | 27.09 | -0.13 | -0.48% | 27.08 | 27.33 | 98999 | 26909 | 0.47% |
| 2025-12-22 | 27.29 | 27.22 | -0.05 | -0.18% | 27.09 | 27.33 | 103395 | 28146 | 0.49% |
| 2025-12-19 | 26.79 | 27.27 | 0.59 | 2.21% | 26.68 | 27.45 | 186862 | 50859 | 0.88% |
| 2025-12-18 | 26.68 | 26.68 | -0.19 | -0.71% | 26.56 | 26.87 | 119244 | 31863 | 0.56% |
| 2025-12-17 | 26.69 | 26.87 | 0.12 | 0.45% | 26.50 | 26.96 | 145740 | 38948 | 0.69% |
| 2025-12-16 | 27.78 | 26.75 | -1.18 | -4.22% | 26.62 | 27.80 | 283532 | 76410 | 1.34% |
| 2025-12-15 | 28.31 | 27.93 | -0.35 | -1.24% | 27.92 | 28.34 | 146099 | 41009 | 0.69% |
| 2025-12-12 | 28.50 | 28.28 | -0.26 | -0.91% | 28.01 | 28.59 | 200549 | 56692 | 0.95% |
| 2025-12-11 | 28.32 | 28.54 | 0.22 | 0.78% | 28.27 | 29.12 | 343049 | 98659 | 1.62% |
| 2025-12-10 | 28.45 | 28.32 | 0.87 | 3.17% | 28.18 | 28.80 | 391692 | 111433 | 1.85% |
| 2025-12-09 | 27.31 | 27.45 | 0.12 | 0.44% | 27.24 | 27.77 | 152299 | 41920 | 0.72% |
| 2025-12-08 | 27.50 | 27.33 | 0.19 | 0.70% | 27.28 | 27.60 | 130324 | 35713 | 0.62% |
| 2025-12-05 | 27.03 | 27.14 | 0.17 | 0.63% | 26.69 | 27.18 | 100413 | 27076 | 0.47% |
| 2025-12-04 | 27.11 | 26.97 | -0.08 | -0.30% | 26.92 | 27.32 | 80250 | 21718 | 0.38% |
| 2025-12-03 | 27.02 | 27.05 | -0.04 | -0.15% | 26.92 | 27.24 | 80621 | 21812 | 0.38% |
| 2025-12-02 | 27.35 | 27.09 | -0.24 | -0.88% | 27.00 | 27.35 | 97739 | 26471 | 0.46% |
| 2025-12-01 | 27.12 | 27.33 | 0.20 | 0.74% | 27.01 | 27.33 | 93681 | 25515 | 0.44% |
| 2025-11-28 | 27.17 | 27.13 | -0.08 | -0.29% | 27.01 | 27.27 | 87154 | 23623 | 0.41% |
| 2025-11-27 | 27.55 | 27.21 | -0.32 | -1.16% | 27.18 | 27.63 | 113262 | 30997 | 0.53% |
| 2025-11-26 | 27.40 | 27.53 | 0.04 | 0.15% | 27.40 | 27.93 | 137655 | 38135 | 0.65% |
| 2025-11-25 | 27.02 | 27.49 | 0.33 | 1.22% | 27.02 | 27.52 | 137217 | 37597 | 0.65% |
| 2025-11-24 | 26.85 | 27.16 | 0.34 | 1.27% | 26.72 | 27.16 | 143175 | 38624 | 0.68% |
| 2025-11-21 | 27.25 | 26.82 | -0.47 | -1.72% | 26.75 | 27.50 | 168716 | 45626 | 0.80% |
| 2025-11-20 | 27.71 | 27.29 | -0.34 | -1.23% | 27.24 | 27.84 | 143084 | 39283 | 0.68% |
| 2025-11-19 | 27.86 | 27.63 | -0.33 | -1.18% | 27.58 | 28.08 | 120864 | 33492 | 0.57% |
| 2025-11-18 | 28.18 | 27.96 | -0.22 | -0.78% | 27.81 | 28.27 | 140933 | 39527 | 0.67% |
| 2025-11-17 | 28.83 | 28.18 | -0.64 | -2.22% | 28.12 | 28.92 | 208993 | 59194 | 0.99% |
| 2025-11-14 | 28.72 | 28.82 | -0.06 | -0.21% | 28.65 | 29.13 | 209813 | 60757 | 0.99% |
| 2025-11-13 | 28.55 | 28.88 | 0.42 | 1.48% | 28.35 | 28.94 | 190370 | 54696 | 0.90% |
| 2025-11-12 | 28.62 | 28.46 | -0.16 | -0.56% | 28.41 | 29.04 | 212532 | 61038 | 1.00% |
| 2025-11-11 | 28.54 | 28.62 | 0.07 | 0.25% | 28.31 | 28.64 | 138358 | 39383 | 0.65% |
| 2025-11-10 | 28.26 | 28.55 | 0.32 | 1.13% | 28.16 | 28.63 | 148311 | 42091 | 0.70% |
| 2025-11-07 | 28.28 | 28.23 | -0.26 | -0.91% | 28.15 | 28.39 | 130808 | 36964 | 0.62% |
| 2025-11-06 | 28.17 | 28.49 | 0.34 | 1.21% | 28.05 | 28.53 | 146693 | 41535 | 0.69% |
| 2025-11-05 | 28.04 | 28.15 | -0.15 | -0.53% | 27.94 | 28.39 | 142561 | 40166 | 0.67% |
| 2025-11-04 | 29.05 | 28.30 | -0.75 | -2.58% | 28.16 | 29.10 | 259128 | 73784 | 1.22% |
| 2025-11-03 | 29.60 | 29.05 | -0.15 | -0.51% | 29.00 | 29.68 | 272572 | 79617 | 1.29% |
| 2025-10-31 | 28.45 | 29.20 | 0.70 | 2.46% | 28.44 | 29.50 | 337705 | 98472 | 1.59% |
| 2025-10-30 | 28.92 | 28.50 | -0.41 | -1.42% | 28.50 | 28.92 | 173110 | 49633 | 0.82% |
| 2025-10-29 | 28.63 | 28.91 | 0.30 | 1.05% | 28.42 | 28.95 | 188920 | 54318 | 0.89% |
| 2025-10-28 | 29.18 | 28.61 | -0.60 | -2.05% | 28.48 | 29.21 | 238893 | 68582 | 1.13% |
| 2025-10-27 | 29.30 | 29.21 | 0.13 | 0.45% | 29.03 | 29.55 | 235418 | 68946 | 1.11% |