| 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 | 25.65 | 26.05 | 0.43 | 1.68% | 25.59 | 26.12 | 19614 | 5070 | 0.94% |
| 2026-02-02 | 26.21 | 25.62 | -0.62 | -2.36% | 25.60 | 26.36 | 22184 | 5756 | 1.06% |
| 2026-01-30 | 26.00 | 26.24 | 0.11 | 0.42% | 25.71 | 26.31 | 23527 | 6131 | 1.13% |
| 2026-01-29 | 26.60 | 26.13 | -0.50 | -1.88% | 26.10 | 26.68 | 31288 | 8246 | 1.50% |
| 2026-01-28 | 26.90 | 26.63 | -0.42 | -1.55% | 26.37 | 26.94 | 32923 | 8762 | 1.58% |
| 2026-01-27 | 27.30 | 27.05 | -0.37 | -1.35% | 26.34 | 27.37 | 36547 | 9786 | 1.75% |
| 2026-01-26 | 28.11 | 27.42 | -0.68 | -2.42% | 27.13 | 28.29 | 47246 | 13053 | 2.26% |
| 2026-01-23 | 28.59 | 28.10 | -0.34 | -1.20% | 27.92 | 28.62 | 51716 | 14535 | 2.48% |
| 2026-01-22 | 28.04 | 28.44 | 0.37 | 1.32% | 27.71 | 28.52 | 60065 | 16933 | 2.88% |
| 2026-01-21 | 27.05 | 28.07 | 1.07 | 3.96% | 27.05 | 28.83 | 87220 | 24378 | 4.18% |
| 2026-01-20 | 27.52 | 27.00 | -0.52 | -1.89% | 26.86 | 27.68 | 31961 | 8664 | 1.53% |
| 2026-01-19 | 27.44 | 27.52 | 0.14 | 0.51% | 27.20 | 27.54 | 32345 | 8869 | 1.55% |
| 2026-01-16 | 26.98 | 27.38 | 0.42 | 1.56% | 26.96 | 27.55 | 38995 | 10644 | 1.87% |
| 2026-01-15 | 26.80 | 26.96 | -0.12 | -0.44% | 26.71 | 27.29 | 31519 | 8504 | 1.51% |
| 2026-01-14 | 27.40 | 27.08 | -0.43 | -1.56% | 26.80 | 27.72 | 58530 | 15991 | 2.80% |
| 2026-01-13 | 28.09 | 27.51 | -0.42 | -1.50% | 27.40 | 28.15 | 41925 | 11610 | 2.01% |
| 2026-01-12 | 27.93 | 27.93 | 0.24 | 0.87% | 27.46 | 28.10 | 62596 | 17410 | 3.00% |
| 2026-01-09 | 26.75 | 27.69 | 1.04 | 3.90% | 26.75 | 28.01 | 83664 | 23172 | 4.01% |
| 2026-01-08 | 26.50 | 26.65 | 0.16 | 0.60% | 26.40 | 26.93 | 32230 | 8586 | 1.54% |
| 2026-01-07 | 26.92 | 26.49 | -0.41 | -1.52% | 26.36 | 26.97 | 40002 | 10640 | 1.92% |
| 2026-01-06 | 27.32 | 26.90 | -0.50 | -1.82% | 26.65 | 27.54 | 59533 | 16030 | 2.85% |
| 2026-01-05 | 25.76 | 27.40 | 1.61 | 6.24% | 25.60 | 27.87 | 105420 | 28603 | 5.05% |
| 2025-12-31 | 26.16 | 25.79 | -0.19 | -0.73% | 25.40 | 26.16 | 33414 | 8546 | 1.60% |
| 2025-12-30 | 25.41 | 25.98 | 0.45 | 1.76% | 25.32 | 26.20 | 40655 | 10517 | 1.95% |
| 2025-12-29 | 25.78 | 25.53 | -0.17 | -0.66% | 25.46 | 25.78 | 25432 | 6496 | 1.22% |
| 2025-12-26 | 26.06 | 25.70 | -0.40 | -1.53% | 25.58 | 26.25 | 40190 | 10396 | 1.92% |
| 2025-12-25 | 25.27 | 26.10 | 0.88 | 3.49% | 25.12 | 26.21 | 48400 | 12487 | 2.32% |
| 2025-12-24 | 24.89 | 25.22 | 0.13 | 0.52% | 24.89 | 25.46 | 29346 | 7420 | 1.41% |
| 2025-12-23 | 25.55 | 25.09 | -0.54 | -2.11% | 25.02 | 25.72 | 27904 | 7039 | 1.34% |
| 2025-12-22 | 25.23 | 25.63 | 0.42 | 1.67% | 25.22 | 25.97 | 34405 | 8808 | 1.65% |
| 2025-12-19 | 25.86 | 25.21 | 0.15 | 0.60% | 25.15 | 25.90 | 32801 | 8330 | 1.57% |
| 2025-12-18 | 25.00 | 25.06 | -0.29 | -1.14% | 24.87 | 25.53 | 24056 | 6050 | 1.15% |
| 2025-12-17 | 25.00 | 25.35 | 0.25 | 1.00% | 24.73 | 25.43 | 37966 | 9545 | 1.82% |
| 2025-12-16 | 25.81 | 25.10 | -0.85 | -3.28% | 25.02 | 25.91 | 36150 | 9134 | 1.73% |
| 2025-12-15 | 26.17 | 25.95 | -0.20 | -0.76% | 25.72 | 26.42 | 55485 | 14431 | 2.66% |
| 2025-12-12 | 28.50 | 26.15 | -1.29 | -4.70% | 26.04 | 29.50 | 111561 | 30176 | 5.34% |
| 2025-12-11 | 27.79 | 27.44 | -0.46 | -1.65% | 27.36 | 28.04 | 47795 | 13222 | 2.29% |
| 2025-12-10 | 26.82 | 27.90 | 0.97 | 3.60% | 26.63 | 27.96 | 61945 | 17069 | 2.97% |
| 2025-12-09 | 27.00 | 26.93 | -0.16 | -0.59% | 26.93 | 27.43 | 36633 | 9945 | 1.75% |
| 2025-12-08 | 26.60 | 27.09 | 0.80 | 3.04% | 26.41 | 27.41 | 61300 | 16565 | 2.94% |
| 2025-12-05 | 25.00 | 26.29 | 1.21 | 4.82% | 24.81 | 26.60 | 59679 | 15480 | 2.86% |
| 2025-12-04 | 25.08 | 25.08 | 0.10 | 0.40% | 24.72 | 25.43 | 21336 | 5355 | 1.02% |
| 2025-12-03 | 25.22 | 24.98 | -0.14 | -0.56% | 24.92 | 25.26 | 13844 | 3465 | 0.66% |
| 2025-12-02 | 25.60 | 25.12 | -0.40 | -1.57% | 25.11 | 25.60 | 17295 | 4361 | 0.83% |
| 2025-12-01 | 25.50 | 25.52 | 0.08 | 0.31% | 25.40 | 25.65 | 16972 | 4333 | 0.81% |
| 2025-11-28 | 25.31 | 25.44 | 0.12 | 0.47% | 25.03 | 25.45 | 18259 | 4615 | 0.87% |
| 2025-11-27 | 25.18 | 25.32 | 0.24 | 0.96% | 25.15 | 25.86 | 28632 | 7305 | 1.37% |
| 2025-11-26 | 25.31 | 25.08 | -0.22 | -0.87% | 25.05 | 25.47 | 21259 | 5368 | 1.02% |
| 2025-11-25 | 24.75 | 25.30 | 0.61 | 2.47% | 24.75 | 25.60 | 36455 | 9226 | 1.75% |
| 2025-11-24 | 24.43 | 24.69 | 0.27 | 1.11% | 24.21 | 24.80 | 29392 | 7196 | 1.41% |
| 2025-11-21 | 25.20 | 24.42 | -1.05 | -4.12% | 24.38 | 25.40 | 40420 | 10027 | 1.94% |
| 2025-11-20 | 26.10 | 25.47 | -0.64 | -2.45% | 25.45 | 26.30 | 34743 | 8934 | 1.66% |
| 2025-11-19 | 27.08 | 26.11 | -0.97 | -3.58% | 25.90 | 27.16 | 46399 | 12191 | 2.22% |
| 2025-11-18 | 27.80 | 27.08 | -0.72 | -2.59% | 27.01 | 27.80 | 37811 | 10299 | 1.81% |
| 2025-11-17 | 27.72 | 27.80 | 0.14 | 0.51% | 27.24 | 27.80 | 35698 | 9828 | 1.71% |
| 2025-11-14 | 27.70 | 27.66 | -0.32 | -1.14% | 27.61 | 27.92 | 34477 | 9561 | 1.65% |
| 2025-11-13 | 28.08 | 27.98 | -0.04 | -0.14% | 27.50 | 28.08 | 51770 | 14385 | 2.48% |
| 2025-11-12 | 29.65 | 28.02 | -1.62 | -5.47% | 27.95 | 29.67 | 87583 | 24959 | 4.19% |
| 2025-11-11 | 29.84 | 29.64 | -0.22 | -0.74% | 29.35 | 30.07 | 77090 | 22878 | 3.69% |
| 2025-11-10 | 30.27 | 29.86 | -0.38 | -1.26% | 29.41 | 30.32 | 106531 | 31594 | 5.10% |
| 2025-11-07 | 30.60 | 30.24 | -0.18 | -0.59% | 30.20 | 31.50 | 210779 | 65009 | 10.09% |
| 2025-11-06 | 27.72 | 30.42 | 2.77 | 10.02% | 27.65 | 30.42 | 104180 | 30926 | 4.99% |
| 2025-11-05 | 27.20 | 27.65 | 0.16 | 0.58% | 27.00 | 27.67 | 23997 | 6589 | 1.15% |
| 2025-11-04 | 28.10 | 27.49 | -0.53 | -1.89% | 27.21 | 28.11 | 34806 | 9563 | 1.67% |
| 2025-11-03 | 28.34 | 28.02 | -0.15 | -0.53% | 27.71 | 28.35 | 24408 | 6828 | 1.17% |
| 2025-10-31 | 28.01 | 28.17 | 0.36 | 1.29% | 27.84 | 28.47 | 29255 | 8259 | 1.40% |
| 2025-10-30 | 28.80 | 27.81 | -1.07 | -3.70% | 27.81 | 28.80 | 54697 | 15396 | 2.62% |
| 2025-10-29 | 29.49 | 28.88 | -0.61 | -2.07% | 28.66 | 29.50 | 43006 | 12450 | 2.06% |
| 2025-10-28 | 29.62 | 29.49 | -0.12 | -0.41% | 29.40 | 30.00 | 34715 | 10313 | 1.66% |
| 2025-10-27 | 29.30 | 29.61 | 0.24 | 0.82% | 29.30 | 30.24 | 42878 | 12778 | 2.05% |