| 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 | 26.06 | 25.46 | -0.62 | -2.38% | 25.08 | 26.23 | 63168 | 16168 | 2.99% |
| 2026-02-03 | 25.40 | 26.08 | 1.00 | 3.99% | 24.97 | 26.10 | 91290 | 23513 | 4.32% |
| 2026-02-02 | 25.56 | 25.08 | -1.01 | -3.87% | 25.08 | 26.50 | 69553 | 17856 | 3.29% |
| 2026-01-30 | 25.80 | 26.09 | -0.28 | -1.06% | 25.35 | 26.76 | 79568 | 20623 | 3.77% |
| 2026-01-29 | 25.74 | 26.37 | 0.58 | 2.25% | 25.41 | 27.06 | 132907 | 35050 | 6.30% |
| 2026-01-28 | 25.19 | 25.79 | 0.76 | 3.04% | 24.70 | 26.19 | 117151 | 29841 | 5.55% |
| 2026-01-27 | 25.54 | 25.03 | -0.72 | -2.80% | 24.30 | 25.64 | 100879 | 25039 | 4.78% |
| 2026-01-26 | 26.37 | 25.75 | -0.56 | -2.13% | 25.51 | 26.57 | 87085 | 22591 | 4.13% |
| 2026-01-23 | 26.10 | 26.31 | 0.11 | 0.42% | 25.75 | 26.35 | 97060 | 25391 | 4.60% |
| 2026-01-22 | 25.72 | 26.20 | 0.48 | 1.87% | 25.23 | 26.60 | 121042 | 31465 | 5.73% |
| 2026-01-21 | 26.58 | 25.72 | -0.81 | -3.05% | 25.68 | 27.08 | 146292 | 38396 | 6.93% |
| 2026-01-20 | 28.25 | 26.53 | -1.53 | -5.45% | 26.30 | 28.30 | 130102 | 35170 | 6.16% |
| 2026-01-19 | 27.05 | 28.06 | 0.85 | 3.12% | 27.02 | 28.30 | 133952 | 37393 | 6.35% |
| 2026-01-16 | 26.78 | 27.21 | 0.36 | 1.34% | 26.56 | 27.55 | 126838 | 34490 | 6.01% |
| 2026-01-15 | 26.65 | 26.85 | 0.14 | 0.52% | 26.31 | 27.79 | 136609 | 37087 | 6.47% |
| 2026-01-14 | 26.60 | 26.71 | 0.03 | 0.11% | 26.17 | 27.17 | 116618 | 31095 | 5.52% |
| 2026-01-13 | 27.38 | 26.68 | -0.67 | -2.45% | 26.56 | 27.80 | 142896 | 38623 | 6.77% |
| 2026-01-12 | 27.78 | 27.35 | -0.23 | -0.83% | 27.04 | 28.24 | 147642 | 40468 | 6.99% |
| 2026-01-09 | 27.44 | 27.58 | 0.08 | 0.29% | 26.90 | 27.88 | 151270 | 41531 | 7.17% |
| 2026-01-08 | 28.13 | 27.50 | -0.60 | -2.14% | 27.20 | 28.58 | 166607 | 46424 | 7.89% |
| 2026-01-07 | 28.56 | 28.10 | -1.00 | -3.44% | 27.87 | 28.98 | 175925 | 49894 | 8.33% |
| 2026-01-06 | 30.52 | 29.10 | 0.00 | 0.00% | 29.01 | 30.77 | 243672 | 72113 | 11.54% |
| 2026-01-05 | 28.60 | 29.10 | 0.86 | 3.05% | 27.80 | 29.55 | 203783 | 58645 | 9.65% |
| 2025-12-31 | 28.23 | 28.24 | -0.64 | -2.22% | 27.62 | 28.86 | 160908 | 45269 | 7.62% |
| 2025-12-30 | 28.59 | 28.88 | -0.40 | -1.37% | 27.51 | 29.38 | 224578 | 63780 | 10.64% |
| 2025-12-29 | 31.00 | 29.28 | -2.43 | -7.66% | 28.66 | 31.01 | 324192 | 96380 | 15.36% |
| 2025-12-26 | 30.08 | 31.71 | 2.88 | 9.99% | 29.00 | 31.71 | 297817 | 91193 | 14.11% |
| 2025-12-25 | 28.09 | 28.83 | -0.28 | -0.96% | 27.62 | 28.98 | 186735 | 52678 | 8.85% |
| 2025-12-24 | 28.87 | 29.11 | 0.84 | 2.97% | 27.99 | 29.64 | 305731 | 88339 | 14.48% |
| 2025-12-23 | 25.80 | 28.27 | 2.57 | 10.00% | 25.51 | 28.27 | 156063 | 42256 | 7.39% |
| 2025-12-22 | 25.89 | 25.70 | 0.03 | 0.12% | 25.58 | 26.14 | 67060 | 17329 | 3.18% |
| 2025-12-19 | 25.49 | 25.67 | 0.04 | 0.16% | 25.28 | 25.88 | 62568 | 16022 | 2.96% |
| 2025-12-18 | 25.70 | 25.63 | -0.34 | -1.31% | 25.35 | 26.35 | 92789 | 23905 | 4.40% |
| 2025-12-17 | 24.32 | 25.97 | 1.62 | 6.65% | 24.12 | 26.25 | 168346 | 42749 | 7.97% |
| 2025-12-16 | 25.44 | 24.35 | -1.20 | -4.70% | 23.85 | 25.44 | 114875 | 28024 | 5.44% |
| 2025-12-15 | 25.90 | 25.55 | -0.59 | -2.26% | 25.44 | 26.29 | 96430 | 24772 | 4.57% |
| 2025-12-12 | 27.13 | 26.14 | -1.31 | -4.77% | 25.75 | 27.85 | 158163 | 41520 | 7.49% |
| 2025-12-11 | 28.21 | 27.45 | -0.55 | -1.96% | 27.44 | 28.83 | 100979 | 28270 | 4.78% |
| 2025-12-10 | 28.21 | 28.00 | -0.57 | -2.00% | 27.60 | 28.64 | 106414 | 29849 | 5.04% |
| 2025-12-09 | 28.01 | 28.57 | 0.39 | 1.38% | 27.60 | 29.30 | 198191 | 56671 | 9.39% |
| 2025-12-08 | 28.15 | 28.18 | 0.09 | 0.32% | 27.58 | 28.65 | 120411 | 33679 | 5.70% |
| 2025-12-05 | 28.29 | 28.09 | -0.20 | -0.71% | 27.82 | 29.18 | 113614 | 32303 | 5.38% |
| 2025-12-04 | 29.58 | 28.29 | -0.92 | -3.15% | 27.94 | 29.58 | 113213 | 32293 | 5.36% |
| 2025-12-03 | 31.00 | 29.21 | -1.68 | -5.44% | 28.80 | 31.30 | 188837 | 56006 | 8.95% |
| 2025-12-02 | 32.24 | 30.89 | -1.61 | -4.95% | 30.82 | 32.26 | 152248 | 47864 | 7.21% |
| 2025-12-01 | 33.12 | 32.50 | -0.62 | -1.87% | 32.09 | 34.20 | 161692 | 53626 | 7.66% |
| 2025-11-28 | 31.44 | 33.12 | 0.74 | 2.29% | 31.44 | 33.83 | 175418 | 57709 | 8.31% |
| 2025-11-27 | 32.20 | 32.38 | 0.11 | 0.34% | 31.88 | 34.07 | 229567 | 75496 | 10.88% |
| 2025-11-26 | 32.77 | 32.27 | -0.83 | -2.51% | 32.00 | 34.11 | 276877 | 91097 | 13.12% |
| 2025-11-25 | 32.02 | 33.10 | 1.26 | 3.96% | 31.08 | 33.44 | 278451 | 90087 | 13.19% |
| 2025-11-24 | 31.47 | 31.84 | 0.42 | 1.34% | 30.69 | 33.28 | 211318 | 68389 | 10.01% |
| 2025-11-21 | 33.40 | 31.42 | -3.49 | -10.00% | 31.42 | 34.00 | 289658 | 93186 | 13.72% |
| 2025-11-20 | 31.90 | 34.91 | 3.17 | 9.99% | 31.81 | 34.91 | 305190 | 104774 | 14.46% |
| 2025-11-19 | 32.96 | 31.74 | -1.37 | -4.14% | 31.50 | 33.77 | 223182 | 71936 | 10.57% |
| 2025-11-18 | 37.10 | 33.11 | -2.14 | -6.07% | 32.58 | 37.83 | 304767 | 103973 | 14.44% |
| 2025-11-17 | 36.34 | 35.25 | -0.87 | -2.41% | 33.75 | 37.00 | 346758 | 122747 | 16.43% |
| 2025-11-14 | 37.00 | 36.12 | -2.49 | -6.45% | 35.89 | 39.82 | 391056 | 147170 | 18.53% |
| 2025-11-13 | 35.90 | 38.61 | 3.51 | 10.00% | 34.31 | 38.61 | 482109 | 181599 | 22.84% |
| 2025-11-12 | 35.04 | 35.10 | -1.78 | -4.83% | 33.22 | 36.38 | 444214 | 153690 | 21.04% |
| 2025-11-11 | 34.00 | 36.88 | 1.96 | 5.61% | 33.60 | 38.41 | 582977 | 211034 | 27.62% |
| 2025-11-10 | 38.73 | 34.92 | -0.29 | -0.82% | 33.66 | 38.73 | 472840 | 171098 | 22.40% |
| 2025-11-07 | 34.90 | 35.21 | 3.20 | 10.00% | 34.09 | 35.21 | 94297 | 33005 | 4.47% |
| 2025-11-06 | 31.00 | 32.01 | 2.91 | 10.00% | 31.00 | 32.01 | 113562 | 36178 | 5.38% |
| 2025-11-05 | 27.71 | 29.10 | 0.76 | 2.68% | 26.72 | 29.54 | 180974 | 51545 | 8.57% |
| 2025-11-04 | 28.80 | 28.34 | 0.20 | 0.71% | 27.99 | 29.46 | 176657 | 50278 | 8.37% |
| 2025-11-03 | 26.60 | 28.14 | 1.59 | 5.99% | 25.80 | 28.68 | 255443 | 70343 | 12.10% |
| 2025-10-31 | 25.26 | 26.55 | 1.15 | 4.53% | 25.26 | 27.94 | 259980 | 70579 | 12.32% |
| 2025-10-30 | 24.78 | 25.40 | 0.42 | 1.68% | 24.26 | 25.50 | 139119 | 34924 | 6.59% |
| 2025-10-29 | 25.25 | 24.98 | -0.20 | -0.79% | 24.56 | 25.82 | 115587 | 28839 | 5.48% |
| 2025-10-28 | 24.05 | 25.18 | 1.02 | 4.22% | 24.05 | 26.26 | 191949 | 48892 | 9.09% |
| 2025-10-27 | 22.70 | 24.16 | 1.43 | 6.29% | 22.59 | 24.58 | 145048 | 34337 | 6.87% |