| 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 | 28.13 | 28.66 | 0.74 | 2.65% | 28.10 | 28.80 | 27084 | 7720 | 0.84% |
| 2026-02-02 | 28.56 | 27.92 | -0.60 | -2.10% | 27.87 | 28.77 | 32797 | 9303 | 1.02% |
| 2026-01-30 | 29.28 | 28.52 | -0.92 | -3.13% | 28.32 | 29.42 | 34525 | 9909 | 1.07% |
| 2026-01-29 | 29.63 | 29.44 | -0.22 | -0.74% | 29.03 | 30.62 | 51177 | 15292 | 1.59% |
| 2026-01-28 | 30.55 | 29.66 | -0.74 | -2.43% | 29.55 | 30.61 | 32559 | 9729 | 1.01% |
| 2026-01-27 | 30.03 | 30.40 | 0.10 | 0.33% | 29.42 | 30.70 | 39409 | 11849 | 1.22% |
| 2026-01-26 | 30.37 | 30.30 | -0.93 | -2.98% | 29.97 | 31.21 | 66925 | 20352 | 2.08% |
| 2026-01-23 | 32.00 | 31.23 | -0.34 | -1.08% | 30.88 | 32.51 | 75595 | 23727 | 2.35% |
| 2026-01-22 | 32.03 | 31.57 | -0.19 | -0.60% | 31.27 | 33.71 | 61864 | 19949 | 1.92% |
| 2026-01-21 | 32.11 | 31.76 | -0.70 | -2.16% | 31.11 | 33.28 | 55314 | 17627 | 1.72% |
| 2026-01-20 | 31.29 | 32.46 | 1.04 | 3.31% | 31.29 | 33.17 | 78537 | 25356 | 2.44% |
| 2026-01-19 | 31.38 | 31.42 | 0.04 | 0.13% | 30.20 | 31.90 | 57600 | 18014 | 1.79% |
| 2026-01-16 | 31.56 | 31.38 | -0.18 | -0.57% | 30.91 | 32.90 | 83344 | 26651 | 2.59% |
| 2026-01-15 | 32.50 | 31.56 | -1.55 | -4.68% | 30.84 | 33.59 | 108694 | 34364 | 3.38% |
| 2026-01-14 | 31.57 | 33.11 | 0.99 | 3.08% | 31.57 | 35.50 | 171981 | 58189 | 5.34% |
| 2026-01-13 | 35.20 | 32.12 | 0.03 | 0.09% | 29.53 | 35.85 | 236932 | 79630 | 7.36% |
| 2026-01-12 | 27.19 | 32.09 | 5.35 | 20.01% | 27.19 | 32.09 | 220019 | 67401 | 6.83% |
| 2026-01-09 | 25.80 | 26.74 | 0.90 | 3.48% | 25.80 | 26.86 | 38825 | 10224 | 1.21% |
| 2026-01-08 | 25.10 | 25.84 | 0.69 | 2.74% | 25.07 | 26.35 | 37502 | 9672 | 1.16% |
| 2026-01-07 | 25.45 | 25.15 | -0.30 | -1.18% | 25.10 | 25.45 | 15023 | 3792 | 0.47% |
| 2026-01-06 | 25.29 | 25.45 | 0.15 | 0.59% | 25.19 | 25.53 | 15825 | 4020 | 0.49% |
| 2026-01-05 | 24.95 | 25.30 | 0.48 | 1.93% | 24.75 | 25.36 | 16516 | 4163 | 0.51% |
| 2025-12-31 | 24.61 | 24.82 | 0.36 | 1.47% | 24.40 | 25.11 | 13443 | 3329 | 0.42% |
| 2025-12-30 | 24.56 | 24.46 | -0.06 | -0.24% | 24.42 | 24.73 | 11214 | 2752 | 0.35% |
| 2025-12-29 | 24.85 | 24.52 | -0.38 | -1.53% | 24.52 | 25.00 | 14713 | 3634 | 0.46% |
| 2025-12-26 | 25.08 | 24.90 | -0.18 | -0.72% | 24.89 | 25.22 | 11305 | 2831 | 0.35% |
| 2025-12-25 | 24.83 | 25.08 | -0.02 | -0.08% | 24.83 | 25.23 | 10126 | 2543 | 0.31% |
| 2025-12-24 | 25.03 | 25.10 | 0.17 | 0.68% | 24.75 | 25.20 | 6542 | 1639 | 0.20% |
| 2025-12-23 | 25.11 | 24.93 | -0.19 | -0.76% | 24.92 | 25.33 | 7417 | 1855 | 0.23% |
| 2025-12-22 | 25.39 | 25.12 | -0.10 | -0.40% | 25.08 | 25.39 | 8206 | 2069 | 0.25% |
| 2025-12-19 | 25.20 | 25.22 | 0.08 | 0.32% | 25.12 | 25.39 | 8699 | 2194 | 0.27% |
| 2025-12-18 | 25.07 | 25.14 | -0.08 | -0.32% | 24.91 | 25.35 | 10924 | 2756 | 0.34% |
| 2025-12-17 | 24.83 | 25.22 | 0.31 | 1.24% | 24.60 | 25.26 | 13538 | 3379 | 0.42% |
| 2025-12-16 | 24.53 | 24.91 | 0.41 | 1.67% | 24.21 | 25.02 | 19460 | 4814 | 0.60% |
| 2025-12-15 | 25.08 | 24.50 | -0.70 | -2.78% | 24.48 | 25.08 | 15822 | 3903 | 0.49% |
| 2025-12-12 | 24.87 | 25.20 | 0.40 | 1.61% | 24.57 | 25.20 | 28404 | 7071 | 0.88% |
| 2025-12-11 | 25.62 | 24.80 | -0.82 | -3.20% | 24.70 | 25.72 | 20398 | 5121 | 0.63% |
| 2025-12-10 | 25.91 | 25.62 | -0.28 | -1.08% | 25.50 | 25.97 | 11887 | 3053 | 0.37% |
| 2025-12-09 | 26.01 | 25.90 | -0.25 | -0.96% | 25.87 | 26.19 | 7012 | 1821 | 0.22% |
| 2025-12-08 | 26.23 | 26.15 | 0.05 | 0.19% | 26.04 | 26.57 | 9933 | 2609 | 0.31% |
| 2025-12-05 | 25.52 | 26.10 | 0.53 | 2.07% | 25.45 | 26.22 | 10707 | 2772 | 0.33% |
| 2025-12-04 | 25.82 | 25.57 | -0.29 | -1.12% | 25.57 | 25.99 | 8150 | 2097 | 0.25% |
| 2025-12-03 | 26.30 | 25.86 | -0.38 | -1.45% | 25.85 | 26.34 | 10242 | 2661 | 0.32% |
| 2025-12-02 | 26.50 | 26.24 | -0.26 | -0.98% | 26.11 | 26.58 | 9843 | 2581 | 0.31% |
| 2025-12-01 | 26.39 | 26.50 | -0.05 | -0.19% | 26.38 | 26.65 | 10274 | 2725 | 0.31% |
| 2025-11-28 | 26.49 | 26.55 | 0.02 | 0.08% | 26.35 | 26.75 | 12581 | 3332 | 0.38% |
| 2025-11-27 | 26.63 | 26.53 | -0.17 | -0.64% | 26.41 | 26.77 | 9685 | 2579 | 0.29% |
| 2025-11-26 | 27.27 | 26.70 | -0.39 | -1.44% | 26.66 | 27.27 | 11688 | 3143 | 0.35% |
| 2025-11-25 | 27.28 | 27.09 | -0.09 | -0.33% | 27.06 | 27.37 | 15593 | 4241 | 0.47% |
| 2025-11-24 | 26.18 | 27.18 | 1.00 | 3.82% | 26.17 | 27.38 | 23722 | 6368 | 0.72% |
| 2025-11-21 | 26.47 | 26.18 | -0.29 | -1.10% | 25.89 | 26.68 | 14337 | 3768 | 0.43% |
| 2025-11-20 | 26.79 | 26.47 | -0.21 | -0.79% | 26.18 | 26.90 | 10931 | 2891 | 0.33% |
| 2025-11-19 | 27.28 | 26.68 | -0.52 | -1.91% | 26.61 | 27.33 | 13638 | 3665 | 0.41% |
| 2025-11-18 | 26.95 | 27.20 | 0.11 | 0.41% | 26.95 | 27.30 | 16174 | 4391 | 0.49% |
| 2025-11-17 | 26.88 | 27.09 | 0.20 | 0.74% | 26.81 | 27.17 | 12309 | 3326 | 0.37% |
| 2025-11-14 | 26.96 | 26.89 | -0.06 | -0.22% | 26.87 | 27.20 | 11604 | 3139 | 0.35% |
| 2025-11-13 | 26.97 | 26.95 | 0.06 | 0.22% | 26.77 | 27.05 | 10810 | 2911 | 0.33% |
| 2025-11-12 | 26.95 | 26.89 | -0.06 | -0.22% | 26.79 | 27.03 | 9307 | 2503 | 0.28% |
| 2025-11-11 | 26.98 | 26.95 | 0.08 | 0.30% | 26.85 | 27.05 | 10259 | 2762 | 0.31% |
| 2025-11-10 | 26.75 | 26.87 | 0.15 | 0.56% | 26.70 | 27.05 | 10670 | 2869 | 0.32% |
| 2025-11-07 | 27.02 | 26.72 | -0.25 | -0.93% | 26.70 | 27.02 | 15308 | 4100 | 0.46% |
| 2025-11-06 | 26.92 | 26.97 | -0.01 | -0.04% | 26.78 | 27.10 | 11774 | 3172 | 0.36% |
| 2025-11-05 | 26.94 | 26.98 | -0.13 | -0.48% | 26.82 | 27.15 | 14320 | 3870 | 0.43% |
| 2025-11-04 | 27.27 | 27.11 | -0.18 | -0.66% | 26.95 | 27.27 | 16926 | 4587 | 0.51% |
| 2025-11-03 | 27.21 | 27.29 | 0.03 | 0.11% | 26.81 | 27.35 | 17219 | 4665 | 0.52% |
| 2025-10-31 | 26.80 | 27.26 | 0.47 | 1.75% | 26.66 | 27.39 | 24031 | 6526 | 0.73% |
| 2025-10-30 | 26.96 | 26.79 | -0.23 | -0.85% | 26.59 | 27.18 | 18445 | 4962 | 0.56% |
| 2025-10-29 | 26.72 | 27.02 | 0.06 | 0.22% | 26.71 | 27.05 | 11178 | 3003 | 0.34% |
| 2025-10-28 | 26.80 | 26.96 | 0.11 | 0.41% | 26.72 | 27.29 | 15888 | 4296 | 0.48% |
| 2025-10-27 | 26.90 | 26.85 | -0.38 | -1.40% | 26.75 | 27.18 | 20696 | 5577 | 0.63% |