| 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 | 27.44 | 28.12 | 0.91 | 3.34% | 27.35 | 28.60 | 56589 | 15900 | 1.41% |
| 2026-02-02 | 27.83 | 27.21 | -0.62 | -2.23% | 27.03 | 28.45 | 66209 | 18300 | 1.65% |
| 2026-01-30 | 27.95 | 27.83 | 0.08 | 0.29% | 26.68 | 28.04 | 74065 | 20375 | 1.84% |
| 2026-01-29 | 28.94 | 27.75 | -1.15 | -3.98% | 27.60 | 28.94 | 80649 | 22755 | 2.00% |
| 2026-01-28 | 29.20 | 28.90 | -0.03 | -0.10% | 28.65 | 29.45 | 76854 | 22251 | 1.91% |
| 2026-01-27 | 28.03 | 28.93 | 0.80 | 2.84% | 27.50 | 29.25 | 121988 | 34785 | 3.03% |
| 2026-01-26 | 28.89 | 28.13 | -0.70 | -2.43% | 27.83 | 29.10 | 131906 | 37236 | 3.28% |
| 2026-01-23 | 30.07 | 28.83 | -1.78 | -5.82% | 28.51 | 30.30 | 192290 | 55645 | 4.78% |
| 2026-01-22 | 29.48 | 30.61 | 1.14 | 3.87% | 28.45 | 30.95 | 210918 | 62419 | 5.24% |
| 2026-01-21 | 28.92 | 29.47 | 0.25 | 0.86% | 28.71 | 29.98 | 93218 | 27365 | 2.32% |
| 2026-01-20 | 29.50 | 29.22 | -0.08 | -0.27% | 28.70 | 30.30 | 96387 | 28132 | 2.40% |
| 2026-01-19 | 28.91 | 29.30 | 0.58 | 2.02% | 28.46 | 29.78 | 118606 | 34511 | 2.95% |
| 2026-01-16 | 29.30 | 28.72 | -0.12 | -0.42% | 28.16 | 29.63 | 99082 | 28349 | 2.46% |
| 2026-01-15 | 27.11 | 28.84 | 1.54 | 5.64% | 27.07 | 28.89 | 138721 | 39112 | 3.45% |
| 2026-01-14 | 26.72 | 27.30 | 0.65 | 2.44% | 26.66 | 27.58 | 126299 | 34275 | 3.14% |
| 2026-01-13 | 27.60 | 26.65 | -1.26 | -4.51% | 26.53 | 28.09 | 133505 | 36311 | 3.32% |
| 2026-01-12 | 28.36 | 27.91 | -0.62 | -2.17% | 27.40 | 28.40 | 104151 | 29045 | 2.59% |
| 2026-01-09 | 27.60 | 28.53 | 1.01 | 3.67% | 27.31 | 28.78 | 133845 | 37899 | 3.33% |
| 2026-01-08 | 27.50 | 27.52 | -0.17 | -0.61% | 27.26 | 28.08 | 105956 | 29271 | 2.63% |
| 2026-01-07 | 27.08 | 27.69 | 0.39 | 1.43% | 26.97 | 28.08 | 136723 | 37598 | 3.40% |
| 2026-01-06 | 27.11 | 27.30 | 0.07 | 0.26% | 26.95 | 27.77 | 123121 | 33613 | 3.06% |
| 2026-01-05 | 27.30 | 27.23 | 0.20 | 0.74% | 26.30 | 27.57 | 138057 | 37315 | 3.43% |
| 2025-12-31 | 27.58 | 27.03 | -0.61 | -2.21% | 26.75 | 28.17 | 112049 | 30468 | 2.78% |
| 2025-12-30 | 28.15 | 27.64 | -0.54 | -1.92% | 27.25 | 28.44 | 181880 | 50393 | 4.52% |
| 2025-12-29 | 28.99 | 28.18 | -0.91 | -3.13% | 27.96 | 29.38 | 239818 | 68479 | 5.96% |
| 2025-12-26 | 29.38 | 29.09 | -0.40 | -1.36% | 28.30 | 30.13 | 291636 | 84851 | 7.25% |
| 2025-12-25 | 27.54 | 29.49 | 1.70 | 6.12% | 27.20 | 29.74 | 288482 | 83028 | 7.17% |
| 2025-12-24 | 27.81 | 27.79 | 1.07 | 4.00% | 26.55 | 28.42 | 288010 | 79481 | 7.16% |
| 2025-12-23 | 26.11 | 26.72 | 0.22 | 0.83% | 25.34 | 27.27 | 199022 | 52515 | 4.95% |
| 2025-12-22 | 25.40 | 26.50 | 1.10 | 4.33% | 24.93 | 26.74 | 221438 | 57101 | 5.50% |
| 2025-12-19 | 23.94 | 25.40 | 2.83 | 12.54% | 23.13 | 26.36 | 273110 | 68289 | 6.79% |
| 2025-12-18 | 21.60 | 22.57 | 0.87 | 4.01% | 21.51 | 22.63 | 67029 | 14929 | 1.67% |
| 2025-12-17 | 21.30 | 21.70 | 0.43 | 2.02% | 21.10 | 21.74 | 24815 | 5313 | 0.62% |
| 2025-12-16 | 22.04 | 21.27 | -0.77 | -3.49% | 21.21 | 22.04 | 43300 | 9280 | 1.08% |
| 2025-12-15 | 21.85 | 22.04 | 0.15 | 0.69% | 21.79 | 22.29 | 26064 | 5757 | 0.65% |
| 2025-12-12 | 21.57 | 21.89 | 0.20 | 0.92% | 21.57 | 22.11 | 27472 | 6000 | 0.68% |
| 2025-12-11 | 22.08 | 21.69 | -0.29 | -1.32% | 21.65 | 22.08 | 30594 | 6673 | 0.76% |
| 2025-12-10 | 22.11 | 21.98 | -0.08 | -0.36% | 21.85 | 22.16 | 22085 | 4857 | 0.55% |
| 2025-12-09 | 22.14 | 22.06 | -0.14 | -0.63% | 22.02 | 22.44 | 25040 | 5565 | 0.62% |
| 2025-12-08 | 22.09 | 22.20 | 0.17 | 0.77% | 21.91 | 22.39 | 35701 | 7934 | 0.89% |
| 2025-12-05 | 21.88 | 22.03 | 0.14 | 0.64% | 21.68 | 22.10 | 19601 | 4288 | 0.49% |
| 2025-12-04 | 21.76 | 21.89 | 0.07 | 0.32% | 21.44 | 21.93 | 24175 | 5246 | 0.60% |
| 2025-12-03 | 21.84 | 21.82 | 0.00 | 0.00% | 21.51 | 21.94 | 27018 | 5853 | 0.67% |
| 2025-12-02 | 22.19 | 21.82 | -0.32 | -1.45% | 21.76 | 22.19 | 26129 | 5721 | 0.65% |
| 2025-12-01 | 21.88 | 22.14 | 0.39 | 1.79% | 21.75 | 22.50 | 47702 | 10564 | 1.19% |
| 2025-11-28 | 21.91 | 21.75 | -0.16 | -0.73% | 21.60 | 22.01 | 46371 | 10074 | 1.15% |
| 2025-11-27 | 22.02 | 21.91 | -0.16 | -0.72% | 21.89 | 22.26 | 38297 | 8456 | 0.95% |
| 2025-11-26 | 22.25 | 22.07 | -0.34 | -1.52% | 22.03 | 22.44 | 27238 | 6059 | 0.68% |
| 2025-11-25 | 22.33 | 22.41 | 0.11 | 0.49% | 22.23 | 22.80 | 21155 | 4767 | 0.53% |
| 2025-11-24 | 21.85 | 22.30 | 0.46 | 2.11% | 21.79 | 22.45 | 25964 | 5760 | 0.65% |
| 2025-11-21 | 22.24 | 21.84 | -0.62 | -2.76% | 21.67 | 22.55 | 40829 | 9030 | 1.01% |
| 2025-11-20 | 22.53 | 22.46 | 0.09 | 0.40% | 22.33 | 22.82 | 21461 | 4832 | 0.53% |
| 2025-11-19 | 22.67 | 22.37 | -0.13 | -0.58% | 22.26 | 22.68 | 25421 | 5708 | 0.63% |
| 2025-11-18 | 22.07 | 22.50 | 0.35 | 1.58% | 21.90 | 22.99 | 63324 | 14323 | 1.57% |
| 2025-11-17 | 22.84 | 22.15 | -0.19 | -0.85% | 21.92 | 22.87 | 46762 | 10359 | 1.16% |
| 2025-11-14 | 22.51 | 22.34 | -0.55 | -2.40% | 22.34 | 22.77 | 40201 | 9068 | 1.00% |
| 2025-11-13 | 22.78 | 22.89 | 0.11 | 0.48% | 22.66 | 23.00 | 30422 | 6955 | 0.76% |
| 2025-11-12 | 22.60 | 22.78 | 0.14 | 0.62% | 22.46 | 23.07 | 32652 | 7449 | 0.81% |
| 2025-11-11 | 23.08 | 22.64 | -0.28 | -1.22% | 22.55 | 23.25 | 26670 | 6084 | 0.66% |
| 2025-11-10 | 22.89 | 22.92 | 0.13 | 0.57% | 22.79 | 23.23 | 41679 | 9584 | 1.04% |
| 2025-11-07 | 22.77 | 22.79 | -0.05 | -0.22% | 22.54 | 22.90 | 28047 | 6384 | 0.70% |
| 2025-11-06 | 22.56 | 22.84 | 0.31 | 1.38% | 22.46 | 22.94 | 44674 | 10160 | 1.11% |
| 2025-11-05 | 22.60 | 22.53 | -0.02 | -0.09% | 22.41 | 22.77 | 39507 | 8914 | 0.98% |
| 2025-11-04 | 23.04 | 22.55 | -0.44 | -1.91% | 22.44 | 23.24 | 59622 | 13525 | 1.48% |
| 2025-11-03 | 24.30 | 22.99 | -1.29 | -5.31% | 22.44 | 24.33 | 130085 | 29936 | 3.23% |
| 2025-10-31 | 24.84 | 24.28 | -0.56 | -2.25% | 24.26 | 25.06 | 56606 | 13896 | 1.41% |
| 2025-10-30 | 25.50 | 24.84 | -0.68 | -2.66% | 24.82 | 25.50 | 40731 | 10231 | 1.01% |
| 2025-10-29 | 25.58 | 25.52 | -0.17 | -0.66% | 25.18 | 25.85 | 43348 | 11028 | 1.08% |
| 2025-10-28 | 25.89 | 25.69 | -0.01 | -0.04% | 25.37 | 25.89 | 38668 | 9914 | 0.96% |
| 2025-10-27 | 25.85 | 25.70 | -0.15 | -0.58% | 25.58 | 26.22 | 65074 | 16796 | 1.62% |