| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 29.51 | 30.06 | 0.56 | 1.90% | 29.51 | 30.13 | 120010 | 35927 | 2.68% |
| 2026-02-02 | 29.88 | 29.50 | -0.36 | -1.21% | 29.37 | 30.75 | 138403 | 41680 | 3.09% |
| 2026-01-30 | 29.01 | 29.86 | 0.61 | 2.09% | 29.01 | 30.10 | 121809 | 36290 | 2.72% |
| 2026-01-29 | 28.80 | 29.25 | 0.35 | 1.21% | 28.50 | 29.87 | 97464 | 28661 | 2.17% |
| 2026-01-28 | 28.77 | 28.90 | -0.01 | -0.03% | 28.71 | 29.25 | 55740 | 16156 | 1.24% |
| 2026-01-27 | 29.19 | 28.91 | -0.28 | -0.96% | 28.46 | 29.51 | 77619 | 22351 | 1.73% |
| 2026-01-26 | 30.31 | 29.19 | -1.12 | -3.70% | 28.92 | 30.39 | 137086 | 40334 | 3.06% |
| 2026-01-23 | 30.17 | 30.31 | 0.14 | 0.46% | 29.88 | 30.60 | 73321 | 22232 | 1.64% |
| 2026-01-22 | 29.41 | 30.17 | 0.83 | 2.83% | 29.25 | 30.32 | 102239 | 30576 | 2.28% |
| 2026-01-21 | 29.50 | 29.34 | -0.30 | -1.01% | 29.23 | 29.79 | 71340 | 21042 | 1.59% |
| 2026-01-20 | 30.17 | 29.64 | -0.32 | -1.07% | 29.45 | 30.32 | 75356 | 22420 | 1.68% |
| 2026-01-19 | 29.88 | 29.96 | -0.13 | -0.43% | 29.67 | 30.49 | 63808 | 19187 | 1.42% |
| 2026-01-16 | 31.03 | 30.09 | -1.02 | -3.28% | 29.53 | 31.12 | 130821 | 39328 | 2.92% |
| 2026-01-15 | 32.60 | 31.11 | -1.74 | -5.30% | 30.80 | 32.60 | 175869 | 55162 | 3.92% |
| 2026-01-14 | 31.80 | 32.85 | 0.98 | 3.07% | 31.62 | 33.46 | 211455 | 68894 | 4.72% |
| 2026-01-13 | 32.40 | 31.87 | -0.21 | -0.65% | 31.59 | 33.44 | 209162 | 67580 | 4.67% |
| 2026-01-12 | 30.48 | 32.08 | 1.63 | 5.35% | 30.48 | 32.40 | 225897 | 71612 | 5.04% |
| 2026-01-09 | 28.72 | 30.45 | 1.60 | 5.55% | 28.72 | 30.73 | 212964 | 63635 | 4.75% |
| 2026-01-08 | 28.28 | 28.85 | 0.48 | 1.69% | 28.23 | 28.89 | 83047 | 23799 | 1.85% |
| 2026-01-07 | 28.33 | 28.37 | -0.03 | -0.11% | 28.19 | 28.68 | 56891 | 16144 | 1.27% |
| 2026-01-06 | 28.25 | 28.40 | 0.16 | 0.57% | 28.16 | 28.47 | 71735 | 20316 | 1.60% |
| 2026-01-05 | 27.64 | 28.24 | -0.39 | -1.36% | 27.57 | 28.56 | 101737 | 28652 | 2.27% |
| 2025-12-31 | 29.00 | 28.63 | -0.56 | -1.92% | 28.55 | 29.19 | 94166 | 27091 | 2.10% |
| 2025-12-30 | 29.43 | 29.19 | 0.04 | 0.14% | 29.02 | 29.89 | 112852 | 33196 | 2.52% |
| 2025-12-29 | 28.99 | 29.15 | 0.12 | 0.41% | 28.92 | 29.48 | 63630 | 18585 | 1.42% |
| 2025-12-26 | 28.86 | 29.03 | -0.17 | -0.58% | 28.52 | 29.23 | 73003 | 21037 | 1.63% |
| 2025-12-25 | 28.35 | 29.20 | 0.86 | 3.03% | 28.29 | 29.58 | 100746 | 29233 | 2.25% |
| 2025-12-24 | 28.18 | 28.34 | 0.11 | 0.39% | 28.04 | 28.36 | 39380 | 11133 | 0.88% |
| 2025-12-23 | 28.05 | 28.23 | 0.13 | 0.46% | 27.93 | 28.48 | 49838 | 14075 | 1.11% |
| 2025-12-22 | 28.04 | 28.10 | 0.06 | 0.21% | 27.90 | 28.19 | 35243 | 9895 | 0.79% |
| 2025-12-19 | 28.00 | 28.04 | 0.16 | 0.57% | 27.51 | 28.18 | 52918 | 14750 | 1.18% |
| 2025-12-18 | 28.00 | 27.88 | -0.27 | -0.96% | 27.88 | 28.37 | 48241 | 13556 | 1.08% |
| 2025-12-17 | 27.56 | 28.15 | 0.51 | 1.85% | 27.54 | 28.17 | 49985 | 13934 | 1.12% |
| 2025-12-16 | 28.51 | 27.64 | -0.87 | -3.05% | 27.50 | 28.52 | 72567 | 20175 | 1.62% |
| 2025-12-15 | 28.72 | 28.51 | -0.79 | -2.70% | 28.36 | 29.00 | 77298 | 22113 | 1.72% |
| 2025-12-12 | 28.20 | 29.30 | 0.77 | 2.70% | 28.20 | 30.49 | 152259 | 45177 | 3.40% |
| 2025-12-11 | 29.17 | 28.53 | -0.56 | -1.93% | 28.42 | 29.50 | 92957 | 26930 | 2.07% |
| 2025-12-10 | 28.66 | 29.09 | 0.28 | 0.97% | 28.48 | 29.41 | 96806 | 28172 | 2.16% |
| 2025-12-09 | 28.70 | 28.81 | 0.07 | 0.24% | 28.66 | 29.24 | 71939 | 20786 | 1.61% |
| 2025-12-08 | 28.63 | 28.74 | -0.18 | -0.62% | 28.60 | 29.08 | 71814 | 20666 | 1.60% |
| 2025-12-05 | 28.87 | 28.92 | -0.04 | -0.14% | 28.61 | 29.30 | 68878 | 19892 | 1.54% |
| 2025-12-04 | 28.67 | 28.96 | 0.09 | 0.31% | 28.64 | 29.31 | 74748 | 21698 | 1.67% |
| 2025-12-03 | 29.36 | 28.87 | -0.73 | -2.47% | 28.77 | 29.50 | 102983 | 29866 | 2.30% |
| 2025-12-02 | 30.59 | 29.60 | -1.46 | -4.70% | 29.38 | 30.59 | 153281 | 45676 | 3.42% |
| 2025-12-01 | 33.60 | 31.06 | -0.62 | -1.96% | 30.84 | 33.60 | 232333 | 74179 | 5.18% |
| 2025-11-28 | 31.23 | 31.68 | 0.62 | 2.00% | 30.69 | 32.00 | 144790 | 45625 | 3.23% |
| 2025-11-27 | 33.59 | 31.06 | -2.36 | -7.06% | 30.87 | 33.60 | 198464 | 62476 | 4.43% |
| 2025-11-26 | 33.33 | 33.42 | 0.12 | 0.36% | 32.32 | 33.98 | 177639 | 59074 | 3.96% |
| 2025-11-25 | 32.80 | 33.30 | 0.89 | 2.75% | 32.80 | 34.64 | 273192 | 92298 | 6.10% |
| 2025-11-24 | 30.66 | 32.41 | 1.62 | 5.26% | 30.20 | 32.46 | 228849 | 72237 | 5.11% |
| 2025-11-21 | 31.07 | 30.79 | -0.11 | -0.36% | 30.62 | 32.42 | 169539 | 53122 | 3.78% |
| 2025-11-20 | 30.67 | 30.90 | 0.25 | 0.82% | 30.05 | 31.28 | 113994 | 34949 | 2.54% |
| 2025-11-19 | 31.30 | 30.65 | -0.29 | -0.94% | 30.64 | 33.05 | 210350 | 66992 | 4.69% |
| 2025-11-18 | 30.29 | 30.94 | 0.67 | 2.21% | 30.06 | 31.48 | 152490 | 46984 | 3.40% |
| 2025-11-17 | 29.20 | 30.27 | 1.12 | 3.84% | 28.64 | 30.45 | 101224 | 30177 | 2.26% |
| 2025-11-14 | 29.30 | 29.15 | -0.27 | -0.92% | 29.10 | 29.99 | 52254 | 15431 | 1.17% |
| 2025-11-13 | 28.99 | 29.42 | 0.27 | 0.93% | 28.88 | 29.85 | 46828 | 13782 | 1.04% |
| 2025-11-12 | 29.70 | 29.15 | -0.64 | -2.15% | 28.90 | 29.88 | 54396 | 15922 | 1.21% |
| 2025-11-11 | 30.00 | 29.79 | -0.34 | -1.13% | 29.70 | 30.24 | 54209 | 16205 | 1.21% |
| 2025-11-10 | 29.92 | 30.13 | 0.40 | 1.35% | 29.92 | 30.66 | 64157 | 19399 | 1.43% |
| 2025-11-07 | 29.78 | 29.73 | -0.23 | -0.77% | 29.70 | 30.56 | 81246 | 24438 | 1.81% |
| 2025-11-06 | 30.66 | 29.96 | -0.98 | -3.17% | 29.83 | 30.66 | 103893 | 31219 | 2.32% |
| 2025-11-05 | 29.15 | 30.94 | 1.46 | 4.95% | 29.05 | 31.50 | 184699 | 56390 | 4.12% |
| 2025-11-04 | 29.75 | 29.48 | -0.27 | -0.91% | 29.20 | 29.98 | 66720 | 19739 | 1.49% |
| 2025-11-03 | 30.02 | 29.75 | -0.30 | -1.00% | 29.41 | 30.13 | 87387 | 25970 | 1.95% |
| 2025-10-31 | 28.24 | 30.05 | 1.70 | 6.00% | 28.22 | 30.69 | 216410 | 63977 | 4.83% |
| 2025-10-30 | 27.97 | 28.35 | 0.32 | 1.14% | 27.69 | 28.80 | 88984 | 25189 | 1.99% |
| 2025-10-29 | 27.74 | 28.08 | 0.35 | 1.26% | 27.61 | 28.19 | 60041 | 16806 | 1.34% |
| 2025-10-28 | 27.51 | 27.73 | 0.25 | 0.91% | 27.30 | 27.88 | 54952 | 15215 | 1.23% |
| 2025-10-27 | 27.78 | 27.48 | -0.12 | -0.43% | 27.44 | 27.95 | 63478 | 17558 | 1.42% |