| 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 | 27.81 | 28.78 | 0.82 | 2.93% | 27.64 | 28.90 | 120595 | 34395 | 0.92% |
| 2026-02-03 | 26.53 | 27.96 | 1.53 | 5.79% | 26.10 | 27.96 | 152807 | 41481 | 1.17% |
| 2026-02-02 | 27.59 | 26.43 | -1.32 | -4.76% | 26.36 | 27.64 | 101143 | 27236 | 0.77% |
| 2026-01-30 | 28.00 | 27.75 | -0.53 | -1.87% | 26.72 | 28.30 | 117920 | 32430 | 0.90% |
| 2026-01-29 | 28.40 | 28.28 | -0.12 | -0.42% | 27.95 | 28.88 | 148033 | 42044 | 1.13% |
| 2026-01-28 | 28.81 | 28.40 | -0.33 | -1.15% | 28.00 | 28.95 | 121931 | 34578 | 0.93% |
| 2026-01-27 | 27.13 | 28.73 | 1.44 | 5.28% | 27.08 | 29.05 | 219942 | 62181 | 1.68% |
| 2026-01-26 | 27.00 | 27.29 | 0.32 | 1.19% | 27.00 | 27.97 | 145512 | 39853 | 1.11% |
| 2026-01-23 | 26.85 | 26.97 | 0.31 | 1.16% | 26.71 | 27.28 | 89307 | 24155 | 0.68% |
| 2026-01-22 | 27.21 | 26.66 | -0.55 | -2.02% | 26.58 | 27.45 | 103563 | 27741 | 0.79% |
| 2026-01-21 | 27.00 | 27.21 | 0.17 | 0.63% | 26.76 | 27.56 | 95072 | 25789 | 0.73% |
| 2026-01-20 | 27.44 | 27.04 | -0.48 | -1.74% | 26.51 | 27.60 | 115769 | 31119 | 0.88% |
| 2026-01-19 | 27.50 | 27.52 | -0.03 | -0.11% | 27.26 | 28.28 | 75773 | 20963 | 0.58% |
| 2026-01-16 | 26.98 | 27.55 | 0.78 | 2.91% | 26.81 | 27.82 | 163395 | 44602 | 1.25% |
| 2026-01-15 | 27.20 | 26.77 | -0.53 | -1.94% | 26.61 | 27.58 | 123810 | 33349 | 0.95% |
| 2026-01-14 | 28.03 | 27.30 | -0.73 | -2.60% | 26.87 | 28.19 | 146904 | 40321 | 1.12% |
| 2026-01-13 | 27.66 | 28.03 | 0.42 | 1.52% | 27.41 | 28.74 | 118324 | 33188 | 0.90% |
| 2026-01-12 | 27.70 | 27.61 | -0.05 | -0.18% | 26.97 | 27.70 | 70349 | 19226 | 0.54% |
| 2026-01-09 | 26.81 | 27.66 | 0.83 | 3.09% | 26.74 | 27.72 | 95722 | 26205 | 0.73% |
| 2026-01-08 | 27.17 | 26.83 | -0.48 | -1.76% | 26.66 | 27.25 | 64145 | 17205 | 0.49% |
| 2026-01-07 | 27.17 | 27.31 | 0.15 | 0.55% | 26.68 | 27.52 | 67025 | 18187 | 0.51% |
| 2026-01-06 | 26.86 | 27.16 | 0.34 | 1.27% | 26.80 | 27.48 | 68570 | 18652 | 0.52% |
| 2026-01-05 | 26.62 | 26.82 | 0.25 | 0.94% | 26.36 | 26.96 | 85209 | 22737 | 0.65% |
| 2025-12-31 | 26.93 | 26.57 | -0.33 | -1.23% | 26.29 | 27.05 | 66114 | 17557 | 0.50% |
| 2025-12-30 | 26.50 | 26.90 | 0.32 | 1.20% | 26.45 | 27.15 | 54613 | 14674 | 0.42% |
| 2025-12-29 | 27.39 | 26.58 | -0.73 | -2.67% | 26.50 | 27.40 | 57064 | 15294 | 0.44% |
| 2025-12-26 | 27.16 | 27.31 | 0.03 | 0.11% | 27.08 | 27.75 | 59461 | 16301 | 0.45% |
| 2025-12-25 | 27.65 | 27.28 | -0.26 | -0.94% | 27.18 | 27.77 | 44220 | 12091 | 0.34% |
| 2025-12-24 | 26.78 | 27.54 | 0.74 | 2.76% | 26.62 | 27.80 | 89873 | 24600 | 0.69% |
| 2025-12-23 | 26.57 | 26.80 | 0.21 | 0.79% | 26.36 | 26.95 | 38729 | 10348 | 0.30% |
| 2025-12-22 | 27.28 | 26.59 | -0.55 | -2.03% | 26.57 | 27.29 | 65914 | 17662 | 0.50% |
| 2025-12-19 | 26.65 | 27.14 | 0.53 | 1.99% | 26.56 | 27.30 | 55210 | 14933 | 0.42% |
| 2025-12-18 | 26.64 | 26.61 | -0.11 | -0.41% | 26.30 | 26.89 | 33627 | 8956 | 0.26% |
| 2025-12-17 | 26.89 | 26.72 | -0.04 | -0.15% | 26.25 | 27.02 | 72435 | 19252 | 0.55% |
| 2025-12-16 | 27.45 | 26.76 | -0.67 | -2.44% | 26.62 | 27.45 | 40769 | 10936 | 0.31% |
| 2025-12-15 | 27.47 | 27.43 | -0.10 | -0.36% | 27.08 | 27.74 | 56089 | 15411 | 0.43% |
| 2025-12-12 | 26.76 | 27.53 | 0.95 | 3.57% | 26.58 | 27.60 | 96411 | 26288 | 0.74% |
| 2025-12-11 | 27.10 | 26.58 | -0.34 | -1.26% | 26.57 | 27.42 | 44554 | 11985 | 0.34% |
| 2025-12-10 | 26.03 | 26.92 | 0.80 | 3.06% | 25.95 | 27.04 | 66195 | 17666 | 0.51% |
| 2025-12-09 | 26.09 | 26.12 | 0.01 | 0.04% | 25.96 | 26.32 | 44216 | 11548 | 0.34% |
| 2025-12-08 | 26.45 | 26.11 | -0.41 | -1.55% | 25.94 | 26.65 | 79996 | 20917 | 0.61% |
| 2025-12-05 | 25.98 | 26.52 | 0.45 | 1.73% | 25.82 | 26.59 | 52269 | 13781 | 0.40% |
| 2025-12-04 | 25.94 | 26.07 | 0.39 | 1.52% | 25.78 | 26.28 | 56838 | 14818 | 0.43% |
| 2025-12-03 | 25.17 | 25.68 | 0.46 | 1.82% | 25.17 | 26.03 | 72689 | 18721 | 0.55% |
| 2025-12-02 | 25.10 | 25.22 | -0.02 | -0.08% | 24.99 | 25.58 | 48727 | 12340 | 0.37% |
| 2025-12-01 | 25.31 | 25.24 | -0.02 | -0.08% | 24.49 | 25.41 | 95533 | 23802 | 0.73% |
| 2025-11-28 | 25.20 | 25.26 | 0.07 | 0.28% | 24.95 | 25.34 | 44475 | 11188 | 0.34% |
| 2025-11-27 | 25.56 | 25.19 | -0.43 | -1.68% | 25.15 | 25.68 | 66322 | 16837 | 0.51% |
| 2025-11-26 | 24.78 | 25.62 | 0.80 | 3.22% | 24.70 | 25.82 | 110788 | 28092 | 0.85% |
| 2025-11-25 | 25.20 | 25.02 | 0.02 | 0.08% | 24.91 | 25.35 | 48136 | 12072 | 0.37% |
| 2025-11-24 | 24.78 | 25.00 | 0.45 | 1.83% | 24.75 | 25.40 | 80126 | 20167 | 0.61% |
| 2025-11-21 | 25.21 | 24.55 | -0.66 | -2.62% | 24.43 | 25.36 | 97504 | 24210 | 0.74% |
| 2025-11-20 | 25.43 | 25.21 | -0.12 | -0.47% | 25.02 | 25.62 | 44035 | 11118 | 0.34% |
| 2025-11-19 | 25.71 | 25.33 | -0.37 | -1.44% | 25.21 | 25.89 | 57489 | 14651 | 0.44% |
| 2025-11-18 | 25.92 | 25.70 | -0.24 | -0.93% | 25.36 | 26.11 | 69642 | 17871 | 0.53% |
| 2025-11-17 | 26.60 | 25.94 | -0.68 | -2.55% | 25.90 | 26.70 | 70385 | 18419 | 0.54% |
| 2025-11-14 | 26.89 | 26.62 | -0.41 | -1.52% | 26.35 | 27.18 | 71520 | 19103 | 0.55% |
| 2025-11-13 | 27.02 | 27.03 | -0.06 | -0.22% | 26.64 | 27.18 | 75202 | 20180 | 0.57% |
| 2025-11-12 | 26.36 | 27.09 | 0.58 | 2.19% | 26.35 | 27.64 | 79544 | 21607 | 0.61% |
| 2025-11-11 | 26.50 | 26.51 | 0.00 | 0.00% | 26.31 | 26.75 | 61335 | 16252 | 0.47% |
| 2025-11-10 | 26.60 | 26.51 | -0.12 | -0.45% | 26.09 | 26.85 | 86048 | 22743 | 0.66% |
| 2025-11-07 | 27.63 | 26.63 | -0.91 | -3.30% | 26.52 | 27.63 | 86953 | 23383 | 0.66% |
| 2025-11-06 | 26.88 | 27.54 | 0.60 | 2.23% | 26.84 | 27.59 | 91060 | 24918 | 0.70% |
| 2025-11-05 | 26.61 | 26.94 | -0.06 | -0.22% | 26.10 | 27.00 | 142134 | 37702 | 1.09% |
| 2025-11-04 | 27.30 | 27.00 | -0.32 | -1.17% | 26.56 | 27.58 | 133083 | 36083 | 1.02% |
| 2025-11-03 | 28.56 | 27.32 | -1.41 | -4.91% | 27.08 | 28.70 | 113553 | 31161 | 0.87% |
| 2025-10-31 | 28.83 | 28.73 | -0.23 | -0.79% | 28.01 | 28.91 | 104515 | 29725 | 0.80% |
| 2025-10-30 | 30.29 | 28.96 | -1.15 | -3.82% | 28.40 | 30.60 | 148710 | 43205 | 1.14% |
| 2025-10-29 | 28.50 | 30.11 | 1.71 | 6.02% | 28.44 | 30.30 | 130218 | 38160 | 0.99% |
| 2025-10-28 | 28.50 | 28.40 | -0.10 | -0.35% | 28.00 | 28.70 | 58817 | 16682 | 0.45% |
| 2025-10-27 | 27.94 | 28.50 | 0.70 | 2.52% | 27.93 | 28.98 | 91956 | 26220 | 0.70% |