| 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 | 26.30 | 26.31 | 0.20 | 0.77% | 26.03 | 26.35 | 33150 | 8680 | 1.61% |
| 2026-02-02 | 25.68 | 26.11 | 0.25 | 0.97% | 25.68 | 26.59 | 62271 | 16383 | 3.02% |
| 2026-01-30 | 26.05 | 25.86 | -0.22 | -0.84% | 25.27 | 26.06 | 51605 | 13245 | 2.50% |
| 2026-01-29 | 26.62 | 26.08 | -0.71 | -2.65% | 25.88 | 26.76 | 61678 | 16239 | 2.99% |
| 2026-01-28 | 27.33 | 26.79 | -0.49 | -1.80% | 26.68 | 27.37 | 44330 | 11931 | 2.15% |
| 2026-01-27 | 27.61 | 27.28 | -0.62 | -2.22% | 26.73 | 27.79 | 61070 | 16571 | 2.96% |
| 2026-01-26 | 28.50 | 27.90 | -0.59 | -2.07% | 27.50 | 28.55 | 59827 | 16712 | 2.90% |
| 2026-01-23 | 27.94 | 28.49 | 0.55 | 1.97% | 27.89 | 28.63 | 70314 | 19882 | 3.41% |
| 2026-01-22 | 28.20 | 27.94 | -0.26 | -0.92% | 27.84 | 28.46 | 52935 | 14845 | 2.56% |
| 2026-01-21 | 28.23 | 28.20 | -0.25 | -0.88% | 27.90 | 28.38 | 59019 | 16608 | 2.86% |
| 2026-01-20 | 28.99 | 28.45 | -0.61 | -2.10% | 28.14 | 28.99 | 83347 | 23728 | 4.04% |
| 2026-01-19 | 28.18 | 29.06 | 0.83 | 2.94% | 28.18 | 29.56 | 154731 | 44981 | 7.50% |
| 2026-01-16 | 27.20 | 28.23 | 1.46 | 5.45% | 27.20 | 28.48 | 133861 | 37454 | 6.48% |
| 2026-01-15 | 26.45 | 26.77 | 0.29 | 1.10% | 26.31 | 26.85 | 37006 | 9844 | 1.79% |
| 2026-01-14 | 26.89 | 26.48 | -0.32 | -1.19% | 26.18 | 27.05 | 65579 | 17485 | 3.18% |
| 2026-01-13 | 27.36 | 26.80 | -0.56 | -2.05% | 26.58 | 27.40 | 62314 | 16765 | 3.02% |
| 2026-01-12 | 26.90 | 27.36 | 0.19 | 0.70% | 26.78 | 27.69 | 72434 | 19657 | 3.51% |
| 2026-01-09 | 26.76 | 27.17 | 0.42 | 1.57% | 26.67 | 27.35 | 47754 | 12902 | 2.31% |
| 2026-01-08 | 27.02 | 26.75 | -0.27 | -1.00% | 26.72 | 27.09 | 41577 | 11179 | 2.01% |
| 2026-01-07 | 26.72 | 27.02 | 0.21 | 0.78% | 26.65 | 27.36 | 45011 | 12184 | 2.18% |
| 2026-01-06 | 26.80 | 26.81 | 0.02 | 0.07% | 26.67 | 27.04 | 39508 | 10590 | 1.91% |
| 2026-01-05 | 27.05 | 26.79 | -0.41 | -1.51% | 26.71 | 27.16 | 56834 | 15260 | 2.75% |
| 2025-12-31 | 27.29 | 27.20 | -0.09 | -0.33% | 26.96 | 27.36 | 33716 | 9160 | 1.63% |
| 2025-12-30 | 27.15 | 27.29 | 0.05 | 0.18% | 26.88 | 27.55 | 40601 | 11080 | 1.97% |
| 2025-12-29 | 26.88 | 27.24 | 0.47 | 1.76% | 26.65 | 27.46 | 66212 | 18031 | 3.21% |
| 2025-12-26 | 26.97 | 26.77 | -0.21 | -0.78% | 26.60 | 27.18 | 34867 | 9366 | 1.69% |
| 2025-12-25 | 26.80 | 26.98 | 0.18 | 0.67% | 26.70 | 27.13 | 36809 | 9902 | 1.78% |
| 2025-12-24 | 26.09 | 26.80 | 0.71 | 2.72% | 25.84 | 26.91 | 42933 | 11415 | 2.08% |
| 2025-12-23 | 26.32 | 26.09 | -0.41 | -1.55% | 25.98 | 26.48 | 25470 | 6681 | 1.23% |
| 2025-12-22 | 26.24 | 26.50 | 0.22 | 0.84% | 26.06 | 26.73 | 35263 | 9324 | 1.71% |
| 2025-12-19 | 26.59 | 26.28 | -0.32 | -1.20% | 26.24 | 26.69 | 39831 | 10517 | 1.93% |
| 2025-12-18 | 26.60 | 26.60 | -0.28 | -1.04% | 26.55 | 27.20 | 52875 | 14222 | 2.56% |
| 2025-12-17 | 26.36 | 26.88 | 0.34 | 1.28% | 26.36 | 26.95 | 56068 | 14979 | 2.72% |
| 2025-12-16 | 26.29 | 26.54 | 0.11 | 0.42% | 26.03 | 26.75 | 61770 | 16357 | 2.99% |
| 2025-12-15 | 25.34 | 26.43 | 1.23 | 4.88% | 25.20 | 26.99 | 88323 | 23260 | 4.28% |
| 2025-12-12 | 24.72 | 25.20 | 0.48 | 1.94% | 24.72 | 25.52 | 44822 | 11292 | 2.17% |
| 2025-12-11 | 25.08 | 24.72 | -0.26 | -1.04% | 24.70 | 25.14 | 30143 | 7506 | 1.46% |
| 2025-12-10 | 25.52 | 24.98 | -0.71 | -2.76% | 24.66 | 25.68 | 57858 | 14441 | 2.80% |
| 2025-12-09 | 25.87 | 25.69 | -0.12 | -0.46% | 25.69 | 26.16 | 22136 | 5738 | 1.07% |
| 2025-12-08 | 26.30 | 25.81 | -0.30 | -1.15% | 25.77 | 26.31 | 34971 | 9063 | 1.69% |
| 2025-12-05 | 26.14 | 26.11 | 0.09 | 0.35% | 25.85 | 26.23 | 19097 | 4985 | 0.93% |
| 2025-12-04 | 26.34 | 26.02 | -0.32 | -1.21% | 25.85 | 26.54 | 22643 | 5898 | 1.10% |
| 2025-12-03 | 26.30 | 26.34 | -0.04 | -0.15% | 26.18 | 26.59 | 21559 | 5688 | 1.04% |
| 2025-12-02 | 26.52 | 26.38 | -0.07 | -0.26% | 26.21 | 26.58 | 27717 | 7300 | 1.34% |
| 2025-12-01 | 26.57 | 26.45 | -0.12 | -0.45% | 26.41 | 26.97 | 55930 | 14908 | 2.71% |
| 2025-11-28 | 25.63 | 26.57 | 0.97 | 3.79% | 25.40 | 26.66 | 74099 | 19463 | 3.59% |
| 2025-11-27 | 25.20 | 25.60 | 0.47 | 1.87% | 25.19 | 25.86 | 40505 | 10371 | 1.96% |
| 2025-11-26 | 25.85 | 25.13 | -0.85 | -3.27% | 25.13 | 25.86 | 49816 | 12657 | 2.41% |
| 2025-11-25 | 24.12 | 25.98 | 1.94 | 8.07% | 24.12 | 26.17 | 100779 | 25753 | 4.88% |
| 2025-11-24 | 23.78 | 24.04 | 0.43 | 1.82% | 23.56 | 24.28 | 28244 | 6731 | 1.37% |
| 2025-11-21 | 24.68 | 23.61 | -1.24 | -4.99% | 23.28 | 24.74 | 59553 | 14183 | 2.88% |
| 2025-11-20 | 24.84 | 24.85 | 0.19 | 0.77% | 24.65 | 25.00 | 28197 | 6996 | 1.37% |
| 2025-11-19 | 25.20 | 24.66 | -0.46 | -1.83% | 24.60 | 25.23 | 29013 | 7206 | 1.41% |
| 2025-11-18 | 25.52 | 25.12 | -0.53 | -2.07% | 25.11 | 25.61 | 33683 | 8522 | 1.63% |
| 2025-11-17 | 25.49 | 25.65 | 0.02 | 0.08% | 25.35 | 25.92 | 26373 | 6758 | 1.28% |
| 2025-11-14 | 25.56 | 25.63 | 0.05 | 0.20% | 25.46 | 25.78 | 27715 | 7107 | 1.34% |
| 2025-11-13 | 25.61 | 25.58 | 0.08 | 0.31% | 25.42 | 25.87 | 35468 | 9093 | 1.72% |
| 2025-11-12 | 26.03 | 25.50 | -0.53 | -2.04% | 25.40 | 26.13 | 44790 | 11485 | 2.17% |
| 2025-11-11 | 26.81 | 26.03 | -0.77 | -2.87% | 25.96 | 27.09 | 72629 | 19085 | 3.52% |
| 2025-11-10 | 26.30 | 26.80 | 0.27 | 1.02% | 26.00 | 26.85 | 93364 | 24777 | 4.52% |
| 2025-10-31 | 26.61 | 26.53 | -0.08 | -0.30% | 26.52 | 26.81 | 37699 | 10038 | 1.83% |
| 2025-10-30 | 27.20 | 26.61 | -0.71 | -2.60% | 26.56 | 27.32 | 62204 | 16713 | 3.01% |
| 2025-10-29 | 27.02 | 27.32 | 0.16 | 0.59% | 27.01 | 27.46 | 58243 | 15903 | 2.82% |
| 2025-10-28 | 26.64 | 27.16 | 0.30 | 1.12% | 26.58 | 27.17 | 69561 | 18765 | 3.37% |
| 2025-10-27 | 26.70 | 26.86 | 0.37 | 1.40% | 26.41 | 26.93 | 73988 | 19746 | 3.58% |