| 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 | 27.40 | 27.51 | 0.04 | 0.15% | 27.19 | 27.80 | 51050 | 14042 | 1.90% |
| 2026-02-03 | 26.60 | 27.47 | 0.94 | 3.54% | 26.60 | 27.50 | 64467 | 17516 | 2.40% |
| 2026-02-02 | 26.90 | 26.53 | -0.42 | -1.56% | 26.49 | 27.34 | 45683 | 12298 | 1.70% |
| 2026-01-30 | 27.10 | 26.95 | -0.28 | -1.03% | 26.71 | 27.44 | 50209 | 13537 | 1.87% |
| 2026-01-29 | 27.87 | 27.23 | -0.76 | -2.72% | 27.11 | 27.98 | 65601 | 18040 | 2.44% |
| 2026-01-28 | 28.01 | 27.99 | -0.28 | -0.99% | 27.79 | 28.64 | 87059 | 24459 | 3.24% |
| 2026-01-27 | 27.40 | 28.27 | 0.66 | 2.39% | 26.28 | 28.27 | 134549 | 36630 | 5.00% |
| 2026-01-26 | 29.00 | 27.61 | -1.54 | -5.28% | 27.38 | 29.10 | 128153 | 35979 | 4.76% |
| 2026-01-23 | 28.37 | 29.15 | 0.78 | 2.75% | 28.14 | 29.39 | 145761 | 42279 | 5.42% |
| 2026-01-22 | 27.79 | 28.37 | 0.59 | 2.12% | 27.79 | 28.50 | 101648 | 28739 | 3.78% |
| 2026-01-21 | 28.02 | 27.78 | -0.66 | -2.32% | 27.76 | 28.34 | 93795 | 26255 | 3.49% |
| 2026-01-20 | 28.80 | 28.44 | -0.54 | -1.86% | 27.81 | 29.27 | 127948 | 36249 | 4.76% |
| 2026-01-19 | 28.60 | 28.98 | 0.10 | 0.35% | 28.50 | 29.28 | 103587 | 30000 | 3.85% |
| 2026-01-16 | 29.61 | 28.88 | -0.52 | -1.77% | 28.65 | 29.80 | 157311 | 45643 | 5.85% |
| 2026-01-15 | 29.06 | 29.40 | -0.55 | -1.84% | 28.95 | 29.99 | 196330 | 57623 | 7.30% |
| 2026-01-14 | 30.06 | 29.95 | -3.30 | -9.92% | 29.93 | 31.35 | 463407 | 140340 | 17.23% |
| 2026-01-13 | 34.37 | 33.25 | -3.69 | -9.99% | 33.25 | 34.37 | 92305 | 31106 | 3.43% |
| 2026-01-12 | 35.01 | 36.94 | 1.95 | 5.57% | 34.28 | 38.28 | 434722 | 157352 | 16.16% |
| 2026-01-09 | 34.18 | 34.99 | 0.95 | 2.79% | 33.50 | 35.99 | 388103 | 133590 | 14.43% |
| 2026-01-08 | 32.60 | 34.04 | 1.14 | 3.47% | 32.18 | 34.26 | 288774 | 96847 | 10.73% |
| 2026-01-07 | 32.65 | 32.90 | -0.27 | -0.81% | 32.05 | 33.67 | 198738 | 65431 | 7.39% |
| 2026-01-06 | 31.15 | 33.17 | 1.65 | 5.23% | 31.15 | 33.73 | 288716 | 93531 | 10.73% |
| 2026-01-05 | 31.96 | 31.52 | -0.13 | -0.41% | 31.10 | 32.25 | 206647 | 65487 | 7.68% |
| 2025-12-31 | 31.44 | 31.65 | 0.56 | 1.80% | 30.71 | 33.03 | 231183 | 73209 | 8.59% |
| 2025-12-30 | 31.90 | 31.09 | -1.01 | -3.15% | 30.83 | 32.19 | 190774 | 59984 | 7.09% |
| 2025-12-29 | 32.55 | 32.10 | -0.93 | -2.82% | 32.00 | 33.03 | 225990 | 73145 | 8.40% |
| 2025-12-26 | 33.49 | 33.03 | -0.46 | -1.37% | 32.76 | 34.56 | 338666 | 113420 | 12.59% |
| 2025-12-25 | 33.73 | 33.49 | 0.74 | 2.26% | 33.10 | 35.80 | 489535 | 168926 | 18.20% |
| 2025-12-24 | 30.35 | 32.75 | 2.11 | 6.89% | 30.00 | 33.70 | 413179 | 133518 | 15.36% |
| 2025-12-23 | 31.69 | 30.64 | -1.21 | -3.80% | 30.09 | 31.80 | 245372 | 75471 | 9.12% |
| 2025-12-22 | 31.32 | 31.85 | 0.66 | 2.12% | 30.22 | 33.30 | 467578 | 147883 | 17.38% |
| 2025-12-19 | 28.80 | 31.19 | 2.84 | 10.02% | 28.73 | 31.19 | 184819 | 56471 | 6.87% |
| 2025-12-18 | 28.12 | 28.35 | -0.04 | -0.14% | 27.61 | 29.15 | 161097 | 46176 | 5.99% |
| 2025-12-17 | 29.30 | 28.39 | -1.41 | -4.73% | 27.66 | 30.20 | 235472 | 67049 | 8.75% |
| 2025-12-16 | 29.70 | 29.80 | -0.60 | -1.97% | 28.52 | 31.50 | 266917 | 79952 | 9.92% |
| 2025-12-15 | 31.82 | 30.40 | -0.73 | -2.35% | 29.84 | 33.66 | 393040 | 123468 | 14.61% |
| 2025-12-12 | 28.50 | 31.13 | 2.83 | 10.00% | 28.14 | 31.13 | 180647 | 54845 | 6.72% |
| 2025-12-11 | 28.80 | 28.30 | -0.40 | -1.39% | 28.05 | 29.19 | 116122 | 32990 | 4.32% |
| 2025-12-10 | 29.00 | 28.70 | -0.91 | -3.07% | 28.19 | 29.49 | 148063 | 42395 | 5.50% |
| 2025-12-09 | 27.61 | 29.61 | 1.39 | 4.93% | 27.45 | 31.00 | 278480 | 81345 | 10.35% |
| 2025-12-08 | 27.15 | 28.22 | 1.44 | 5.38% | 26.72 | 29.40 | 230967 | 64427 | 8.59% |
| 2025-12-05 | 25.95 | 26.78 | 0.68 | 2.61% | 25.76 | 26.86 | 114874 | 30447 | 4.27% |
| 2025-12-04 | 25.06 | 26.10 | 0.96 | 3.82% | 24.85 | 26.92 | 113777 | 29517 | 4.23% |
| 2025-12-03 | 26.09 | 25.14 | -0.94 | -3.60% | 25.00 | 26.16 | 65484 | 16563 | 2.43% |
| 2025-12-02 | 25.84 | 26.08 | 0.09 | 0.35% | 25.57 | 26.27 | 49480 | 12835 | 1.84% |
| 2025-12-01 | 25.86 | 25.99 | 0.14 | 0.54% | 25.86 | 26.45 | 63370 | 16555 | 2.36% |
| 2025-11-28 | 25.30 | 25.85 | 0.63 | 2.50% | 25.10 | 25.97 | 51997 | 13277 | 1.93% |
| 2025-11-27 | 25.16 | 25.22 | 0.02 | 0.08% | 24.92 | 25.39 | 43103 | 10867 | 1.60% |
| 2025-11-26 | 26.00 | 25.20 | -0.88 | -3.37% | 25.16 | 26.22 | 61830 | 15769 | 2.30% |
| 2025-11-25 | 26.00 | 26.08 | -0.12 | -0.46% | 25.80 | 26.24 | 71368 | 18598 | 2.65% |
| 2025-11-24 | 24.30 | 26.20 | 1.90 | 7.82% | 24.29 | 26.50 | 127868 | 32813 | 4.75% |
| 2025-11-21 | 25.10 | 24.30 | -1.06 | -4.18% | 24.30 | 25.38 | 55398 | 13646 | 2.06% |
| 2025-11-20 | 25.34 | 25.36 | 0.08 | 0.32% | 25.08 | 26.08 | 57311 | 14663 | 2.13% |
| 2025-11-19 | 25.20 | 25.28 | 0.04 | 0.16% | 24.91 | 25.39 | 37245 | 9375 | 1.38% |
| 2025-11-18 | 25.67 | 25.24 | -0.47 | -1.83% | 25.18 | 25.67 | 35926 | 9098 | 1.34% |
| 2025-11-17 | 25.31 | 25.71 | 0.43 | 1.70% | 25.31 | 25.90 | 54215 | 13951 | 2.02% |
| 2025-11-14 | 25.25 | 25.28 | -0.05 | -0.20% | 25.02 | 25.65 | 33042 | 8376 | 1.23% |
| 2025-11-13 | 25.29 | 25.33 | 0.00 | 0.00% | 25.22 | 25.57 | 37387 | 9494 | 1.39% |
| 2025-11-12 | 25.83 | 25.33 | -0.49 | -1.90% | 25.05 | 25.90 | 50132 | 12705 | 1.86% |
| 2025-11-11 | 26.09 | 25.82 | -0.09 | -0.35% | 25.73 | 26.39 | 52602 | 13679 | 1.96% |
| 2025-11-10 | 26.08 | 25.91 | -0.11 | -0.42% | 25.84 | 26.29 | 38203 | 9933 | 1.42% |
| 2025-11-07 | 26.05 | 26.02 | -0.12 | -0.46% | 25.75 | 26.32 | 42591 | 11092 | 1.58% |
| 2025-11-06 | 26.23 | 26.14 | -0.13 | -0.49% | 25.97 | 26.31 | 39896 | 10432 | 1.48% |
| 2025-11-05 | 26.03 | 26.27 | 0.08 | 0.31% | 25.92 | 26.37 | 33275 | 8704 | 1.24% |
| 2025-11-04 | 26.56 | 26.19 | -0.41 | -1.54% | 26.04 | 26.56 | 46183 | 12095 | 1.72% |
| 2025-11-03 | 26.51 | 26.60 | 0.23 | 0.87% | 25.95 | 26.60 | 47560 | 12518 | 1.77% |
| 2025-10-31 | 26.30 | 26.37 | 0.18 | 0.69% | 26.05 | 26.53 | 43122 | 11362 | 1.60% |
| 2025-10-30 | 26.62 | 26.19 | -0.57 | -2.13% | 25.90 | 26.64 | 76801 | 20152 | 2.85% |
| 2025-10-29 | 27.40 | 26.76 | -0.84 | -3.04% | 26.64 | 27.42 | 106020 | 28500 | 3.94% |
| 2025-10-28 | 27.60 | 27.60 | -0.12 | -0.43% | 27.27 | 27.77 | 58958 | 16241 | 2.19% |
| 2025-10-27 | 27.66 | 27.72 | 0.42 | 1.54% | 27.46 | 28.16 | 77325 | 21462 | 2.87% |