| 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 | 29.01 | 28.67 | -0.23 | -0.80% | 28.38 | 29.21 | 108863 | 31230 | 2.57% |
| 2026-02-02 | 29.97 | 28.90 | -1.72 | -5.62% | 28.85 | 30.00 | 150086 | 44092 | 3.55% |
| 2026-01-30 | 31.42 | 30.62 | -1.10 | -3.47% | 30.23 | 31.76 | 139473 | 43002 | 3.30% |
| 2026-01-29 | 31.56 | 31.72 | 0.39 | 1.24% | 30.99 | 32.44 | 229247 | 72556 | 5.42% |
| 2026-01-28 | 30.30 | 31.33 | 1.37 | 4.57% | 29.80 | 31.78 | 248244 | 76854 | 5.87% |
| 2026-01-27 | 30.45 | 29.96 | -0.49 | -1.61% | 29.72 | 30.65 | 140578 | 42333 | 3.32% |
| 2026-01-26 | 29.98 | 30.45 | 1.02 | 3.47% | 29.65 | 30.57 | 177304 | 53383 | 4.19% |
| 2026-01-23 | 29.95 | 29.43 | -0.52 | -1.74% | 29.14 | 29.95 | 118583 | 35000 | 2.80% |
| 2026-01-22 | 28.73 | 29.95 | 1.75 | 6.21% | 28.73 | 30.59 | 254680 | 76113 | 6.02% |
| 2026-01-21 | 28.58 | 28.20 | -0.21 | -0.74% | 28.13 | 28.63 | 58189 | 16440 | 1.37% |
| 2026-01-20 | 28.52 | 28.41 | 0.25 | 0.89% | 28.10 | 28.79 | 64001 | 18126 | 1.51% |
| 2026-01-19 | 27.95 | 28.16 | 0.36 | 1.29% | 27.93 | 28.38 | 60058 | 16904 | 1.42% |
| 2026-01-16 | 28.20 | 27.80 | -0.40 | -1.42% | 27.73 | 28.21 | 34384 | 9600 | 0.81% |
| 2026-01-15 | 28.06 | 28.20 | -0.08 | -0.28% | 27.92 | 28.30 | 36450 | 10237 | 0.86% |
| 2026-01-14 | 28.04 | 28.28 | 0.43 | 1.54% | 27.83 | 28.50 | 89171 | 25196 | 2.11% |
| 2026-01-13 | 27.91 | 27.85 | -0.04 | -0.14% | 27.72 | 28.11 | 45982 | 12830 | 1.09% |
| 2026-01-12 | 27.94 | 27.89 | -0.11 | -0.39% | 27.67 | 27.97 | 45502 | 12650 | 1.08% |
| 2026-01-09 | 27.73 | 28.00 | 0.33 | 1.19% | 27.63 | 28.23 | 62037 | 17364 | 1.47% |
| 2026-01-08 | 27.29 | 27.67 | 0.38 | 1.39% | 27.21 | 27.71 | 53098 | 14645 | 1.25% |
| 2026-01-07 | 27.32 | 27.29 | -0.17 | -0.62% | 27.20 | 27.45 | 33603 | 9178 | 0.79% |
| 2026-01-06 | 27.11 | 27.46 | 0.34 | 1.25% | 27.05 | 27.49 | 53191 | 14529 | 1.26% |
| 2026-01-05 | 26.60 | 27.12 | 0.53 | 1.99% | 26.60 | 27.23 | 58538 | 15793 | 1.38% |
| 2025-12-31 | 27.00 | 26.59 | -0.37 | -1.37% | 26.59 | 27.14 | 38983 | 10444 | 0.92% |
| 2025-12-30 | 26.86 | 26.96 | 0.07 | 0.26% | 26.71 | 27.04 | 27079 | 7279 | 0.64% |
| 2025-12-29 | 27.07 | 26.89 | -0.11 | -0.41% | 26.88 | 27.13 | 27246 | 7348 | 0.64% |
| 2025-12-26 | 27.25 | 27.00 | -0.25 | -0.92% | 26.92 | 27.25 | 29467 | 7982 | 0.70% |
| 2025-12-25 | 26.92 | 27.25 | 0.33 | 1.23% | 26.92 | 27.28 | 36377 | 9853 | 0.86% |
| 2025-12-24 | 26.76 | 26.92 | 0.22 | 0.82% | 26.74 | 26.95 | 21862 | 5879 | 0.52% |
| 2025-12-23 | 26.91 | 26.70 | -0.26 | -0.96% | 26.66 | 27.00 | 22474 | 6025 | 0.53% |
| 2025-12-22 | 26.98 | 26.96 | -0.09 | -0.33% | 26.89 | 27.08 | 18491 | 4989 | 0.44% |
| 2025-12-19 | 26.78 | 27.05 | 0.27 | 1.01% | 26.72 | 27.10 | 24732 | 6667 | 0.58% |
| 2025-12-18 | 26.68 | 26.78 | 0.02 | 0.07% | 26.62 | 26.84 | 19506 | 5220 | 0.46% |
| 2025-12-17 | 26.39 | 26.76 | 0.34 | 1.29% | 26.28 | 26.79 | 25611 | 6796 | 0.61% |
| 2025-12-16 | 26.60 | 26.42 | -0.27 | -1.01% | 26.22 | 26.68 | 36361 | 9592 | 0.86% |
| 2025-12-15 | 26.82 | 26.69 | -0.10 | -0.37% | 26.64 | 26.85 | 29697 | 7933 | 0.70% |
| 2025-12-12 | 26.88 | 26.79 | -0.09 | -0.33% | 26.75 | 26.99 | 32074 | 8616 | 0.76% |
| 2025-12-11 | 27.12 | 26.88 | -0.24 | -0.88% | 26.86 | 27.23 | 32259 | 8722 | 0.76% |
| 2025-12-10 | 27.08 | 27.12 | 0.02 | 0.07% | 26.63 | 27.20 | 56502 | 15207 | 1.34% |
| 2025-12-09 | 27.49 | 27.10 | -0.33 | -1.20% | 27.05 | 27.50 | 41819 | 11389 | 0.99% |
| 2025-12-08 | 27.42 | 27.43 | 0.01 | 0.04% | 27.30 | 27.55 | 40004 | 10963 | 0.95% |
| 2025-12-05 | 27.61 | 27.42 | -0.22 | -0.80% | 27.16 | 27.69 | 50908 | 13892 | 1.20% |
| 2025-12-04 | 27.25 | 27.64 | 0.47 | 1.73% | 27.20 | 27.77 | 69568 | 19176 | 1.64% |
| 2025-12-03 | 27.16 | 27.17 | -0.04 | -0.15% | 27.07 | 27.30 | 33454 | 9098 | 0.79% |
| 2025-12-02 | 27.43 | 27.21 | -0.23 | -0.84% | 27.14 | 27.43 | 32285 | 8790 | 0.76% |
| 2025-12-01 | 27.48 | 27.44 | 0.05 | 0.18% | 27.32 | 27.58 | 29294 | 8032 | 0.69% |
| 2025-11-28 | 27.24 | 27.39 | 0.15 | 0.55% | 27.13 | 27.42 | 30109 | 8211 | 0.71% |
| 2025-11-27 | 27.26 | 27.24 | 0.03 | 0.11% | 27.19 | 27.41 | 27970 | 7639 | 0.66% |
| 2025-11-26 | 27.31 | 27.21 | -0.09 | -0.33% | 27.21 | 27.42 | 30245 | 8255 | 0.71% |
| 2025-11-25 | 27.20 | 27.30 | 0.11 | 0.40% | 27.16 | 27.45 | 49482 | 13517 | 1.17% |
| 2025-11-24 | 27.81 | 27.19 | -0.62 | -2.23% | 27.01 | 27.98 | 77886 | 21274 | 1.84% |
| 2025-11-21 | 28.48 | 27.81 | -0.84 | -2.93% | 27.80 | 28.58 | 68981 | 19358 | 1.63% |
| 2025-11-20 | 28.67 | 28.65 | 0.03 | 0.10% | 28.59 | 28.87 | 42186 | 12115 | 1.00% |
| 2025-11-19 | 28.72 | 28.62 | -0.12 | -0.42% | 28.48 | 28.83 | 45912 | 13119 | 1.08% |
| 2025-11-18 | 28.97 | 28.74 | -0.35 | -1.20% | 28.59 | 29.06 | 53905 | 15507 | 1.27% |
| 2025-11-17 | 29.79 | 29.09 | -0.69 | -2.32% | 28.95 | 29.85 | 66429 | 19405 | 1.57% |
| 2025-11-14 | 29.70 | 29.78 | 0.04 | 0.13% | 29.67 | 30.25 | 92501 | 27757 | 2.19% |
| 2025-11-13 | 29.76 | 29.74 | -0.20 | -0.67% | 29.46 | 29.95 | 56432 | 16747 | 1.33% |
| 2025-11-12 | 30.10 | 29.94 | -0.01 | -0.03% | 29.71 | 30.35 | 64052 | 19188 | 1.51% |
| 2025-11-11 | 29.90 | 29.95 | 0.12 | 0.40% | 29.76 | 30.22 | 59350 | 17806 | 1.40% |
| 2025-11-10 | 29.73 | 29.83 | 0.10 | 0.34% | 29.57 | 30.23 | 63598 | 19059 | 1.50% |
| 2025-11-07 | 29.88 | 29.73 | -0.12 | -0.40% | 29.59 | 30.14 | 57095 | 17034 | 1.35% |
| 2025-11-06 | 29.08 | 29.85 | 0.82 | 2.82% | 28.95 | 30.10 | 102477 | 30322 | 2.42% |
| 2025-11-05 | 28.67 | 29.03 | 0.26 | 0.90% | 28.55 | 29.35 | 61177 | 17773 | 1.45% |
| 2025-11-04 | 28.80 | 28.77 | -0.06 | -0.21% | 28.67 | 29.14 | 50702 | 14669 | 1.20% |
| 2025-11-03 | 28.60 | 28.83 | 0.37 | 1.30% | 28.58 | 28.96 | 68422 | 19722 | 1.62% |
| 2025-10-31 | 28.38 | 28.46 | 0.07 | 0.25% | 28.38 | 28.74 | 66969 | 19110 | 1.58% |
| 2025-10-30 | 29.13 | 28.39 | -1.19 | -4.02% | 28.31 | 29.15 | 129192 | 36935 | 3.05% |
| 2025-10-29 | 29.25 | 29.58 | 0.23 | 0.78% | 29.21 | 29.64 | 57259 | 16875 | 1.35% |
| 2025-10-28 | 29.85 | 29.35 | -0.62 | -2.07% | 29.23 | 29.94 | 71941 | 21211 | 1.70% |
| 2025-10-27 | 29.60 | 29.97 | 0.31 | 1.05% | 29.50 | 30.25 | 85843 | 25691 | 2.03% |