| 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 | 26.20 | 26.68 | 0.56 | 2.14% | 26.07 | 26.78 | 15571 | 4126 | 1.56% |
| 2026-02-02 | 27.00 | 26.12 | -0.86 | -3.19% | 26.02 | 27.37 | 22920 | 6107 | 2.30% |
| 2026-01-30 | 26.90 | 26.98 | -0.24 | -0.88% | 26.56 | 27.64 | 19216 | 5163 | 1.93% |
| 2026-01-29 | 27.26 | 27.22 | -0.18 | -0.66% | 26.86 | 27.84 | 17899 | 4884 | 1.79% |
| 2026-01-28 | 27.98 | 27.40 | -0.61 | -2.18% | 27.40 | 28.12 | 15716 | 4339 | 1.57% |
| 2026-01-27 | 27.88 | 28.01 | 0.30 | 1.08% | 27.03 | 28.08 | 20672 | 5717 | 2.07% |
| 2026-01-26 | 28.63 | 27.71 | -0.92 | -3.21% | 27.51 | 28.64 | 23694 | 6610 | 2.37% |
| 2026-01-23 | 27.93 | 28.63 | 0.60 | 2.14% | 27.89 | 28.79 | 18093 | 5132 | 1.81% |
| 2026-01-22 | 28.30 | 28.03 | -0.20 | -0.71% | 27.91 | 28.65 | 12567 | 3545 | 1.26% |
| 2026-01-21 | 27.25 | 28.23 | 0.64 | 2.32% | 27.19 | 28.30 | 18041 | 5011 | 1.81% |
| 2026-01-20 | 27.99 | 27.59 | -0.32 | -1.15% | 27.25 | 28.24 | 19065 | 5269 | 1.91% |
| 2026-01-19 | 28.10 | 27.91 | 0.06 | 0.22% | 27.63 | 28.33 | 22967 | 6427 | 2.30% |
| 2026-01-16 | 28.35 | 27.85 | -1.16 | -4.00% | 27.02 | 28.43 | 39411 | 10907 | 3.95% |
| 2026-01-15 | 28.98 | 29.01 | 0.03 | 0.10% | 28.62 | 29.15 | 22111 | 6376 | 2.22% |
| 2026-01-14 | 29.07 | 28.98 | 0.08 | 0.28% | 28.32 | 29.47 | 29899 | 8684 | 3.00% |
| 2026-01-13 | 29.31 | 28.90 | -0.11 | -0.38% | 28.76 | 29.63 | 29095 | 8475 | 2.91% |
| 2026-01-12 | 29.02 | 29.01 | 0.45 | 1.58% | 28.45 | 29.16 | 29940 | 8643 | 3.00% |
| 2026-01-09 | 28.05 | 28.56 | 0.57 | 2.04% | 27.80 | 28.57 | 20590 | 5827 | 2.06% |
| 2026-01-08 | 28.30 | 27.99 | -0.13 | -0.46% | 27.84 | 28.33 | 18359 | 5153 | 1.84% |
| 2026-01-07 | 28.51 | 28.12 | -0.01 | -0.04% | 27.89 | 28.67 | 23894 | 6736 | 2.39% |
| 2026-01-06 | 27.42 | 28.13 | 0.85 | 3.12% | 27.21 | 28.40 | 27536 | 7682 | 2.76% |
| 2026-01-05 | 26.87 | 27.28 | 0.47 | 1.75% | 26.81 | 27.43 | 20679 | 5636 | 2.07% |
| 2025-12-31 | 26.63 | 26.81 | 0.17 | 0.64% | 26.50 | 27.05 | 10306 | 2763 | 1.03% |
| 2025-12-30 | 27.20 | 26.64 | -0.47 | -1.73% | 26.62 | 27.29 | 12677 | 3405 | 1.27% |
| 2025-12-29 | 27.50 | 27.11 | -0.14 | -0.51% | 26.81 | 27.52 | 14712 | 3983 | 1.47% |
| 2025-12-26 | 27.50 | 27.25 | -0.38 | -1.38% | 26.89 | 27.86 | 13507 | 3699 | 1.35% |
| 2025-12-25 | 27.84 | 27.63 | 0.15 | 0.55% | 27.49 | 28.25 | 14654 | 4067 | 1.47% |
| 2025-12-24 | 27.15 | 27.48 | 0.20 | 0.73% | 27.05 | 27.65 | 11510 | 3158 | 1.15% |
| 2025-12-23 | 27.15 | 27.28 | 0.13 | 0.48% | 26.90 | 27.50 | 14455 | 3929 | 1.45% |
| 2025-12-22 | 26.98 | 27.15 | 0.24 | 0.89% | 26.75 | 27.53 | 15557 | 4233 | 1.56% |
| 2025-12-19 | 26.50 | 26.91 | 0.40 | 1.51% | 26.50 | 27.38 | 14594 | 3946 | 1.46% |
| 2025-12-18 | 25.60 | 26.51 | 0.54 | 2.08% | 25.60 | 27.18 | 17729 | 4700 | 1.78% |
| 2025-12-17 | 25.75 | 25.97 | -0.03 | -0.12% | 25.19 | 26.15 | 14951 | 3831 | 1.50% |
| 2025-12-16 | 26.51 | 26.00 | -0.10 | -0.38% | 25.65 | 26.62 | 14299 | 3722 | 1.43% |
| 2025-12-15 | 26.28 | 26.10 | -0.20 | -0.76% | 25.81 | 26.66 | 9643 | 2527 | 0.97% |
| 2025-12-12 | 26.50 | 26.30 | 0.12 | 0.46% | 26.01 | 26.97 | 11678 | 3096 | 1.17% |
| 2025-12-11 | 26.50 | 26.18 | -0.32 | -1.21% | 26.16 | 26.88 | 11917 | 3153 | 1.19% |
| 2025-12-10 | 26.83 | 26.50 | -0.20 | -0.75% | 26.28 | 27.02 | 8699 | 2310 | 0.87% |
| 2025-12-09 | 27.02 | 26.70 | -0.39 | -1.44% | 26.70 | 27.33 | 7233 | 1948 | 0.72% |
| 2025-12-08 | 26.81 | 27.09 | 0.31 | 1.16% | 26.81 | 27.60 | 10498 | 2866 | 1.05% |
| 2025-12-05 | 26.60 | 26.78 | 0.30 | 1.13% | 26.12 | 26.83 | 12067 | 3207 | 1.21% |
| 2025-12-04 | 26.67 | 26.48 | -0.19 | -0.71% | 26.17 | 27.32 | 13500 | 3585 | 1.35% |
| 2025-12-03 | 27.68 | 26.67 | -0.64 | -2.34% | 26.52 | 27.68 | 13881 | 3723 | 1.39% |
| 2025-12-02 | 27.57 | 27.31 | -0.28 | -1.01% | 27.13 | 27.63 | 11530 | 3154 | 1.16% |
| 2025-12-01 | 27.92 | 27.59 | -0.34 | -1.22% | 27.53 | 28.20 | 12360 | 3434 | 1.24% |
| 2025-11-28 | 27.72 | 27.93 | -0.03 | -0.11% | 27.63 | 28.20 | 10436 | 2912 | 1.05% |
| 2025-11-27 | 28.00 | 27.96 | -0.17 | -0.60% | 27.71 | 28.34 | 12314 | 3458 | 1.23% |
| 2025-11-26 | 28.07 | 28.13 | -0.18 | -0.64% | 27.97 | 29.27 | 19959 | 5687 | 2.00% |
| 2025-11-25 | 26.85 | 28.31 | 1.88 | 7.11% | 26.85 | 28.56 | 32824 | 9172 | 3.29% |
| 2025-11-24 | 25.99 | 26.43 | 0.62 | 2.40% | 25.55 | 26.66 | 18650 | 4856 | 1.87% |
| 2025-11-21 | 26.92 | 25.81 | -1.56 | -5.70% | 25.52 | 27.47 | 23424 | 6160 | 2.35% |
| 2025-11-20 | 27.87 | 27.37 | -0.48 | -1.72% | 26.85 | 28.66 | 30849 | 8477 | 3.09% |
| 2025-11-19 | 29.87 | 27.85 | -2.66 | -8.72% | 27.80 | 30.46 | 39338 | 11345 | 3.94% |
| 2025-11-18 | 30.03 | 30.51 | 0.43 | 1.43% | 29.68 | 31.11 | 28516 | 8701 | 2.86% |
| 2025-11-17 | 30.28 | 30.08 | -0.58 | -1.89% | 29.92 | 30.85 | 32404 | 9816 | 3.25% |
| 2025-11-14 | 30.30 | 30.66 | 0.47 | 1.56% | 29.90 | 31.69 | 44975 | 13916 | 4.51% |
| 2025-11-13 | 27.87 | 30.19 | 2.20 | 7.86% | 27.67 | 30.87 | 49686 | 14686 | 4.98% |
| 2025-11-12 | 27.60 | 27.99 | 0.35 | 1.27% | 27.32 | 28.28 | 14074 | 3924 | 1.41% |
| 2025-11-11 | 27.85 | 27.64 | -0.19 | -0.68% | 27.58 | 28.03 | 10587 | 2944 | 1.06% |
| 2025-11-10 | 27.98 | 27.83 | 0.05 | 0.18% | 27.67 | 28.14 | 11328 | 3155 | 1.13% |
| 2025-11-07 | 28.05 | 27.78 | -0.42 | -1.49% | 27.59 | 28.13 | 13107 | 3641 | 1.31% |
| 2025-11-06 | 28.50 | 28.20 | 0.50 | 1.81% | 27.74 | 28.50 | 13699 | 3856 | 1.37% |
| 2025-11-05 | 27.42 | 27.70 | 0.01 | 0.04% | 27.35 | 27.92 | 12274 | 3399 | 1.23% |
| 2025-11-04 | 28.13 | 27.69 | -0.51 | -1.81% | 27.41 | 28.30 | 16010 | 4442 | 1.60% |
| 2025-11-03 | 28.45 | 28.20 | 0.08 | 0.28% | 27.90 | 28.49 | 15906 | 4480 | 1.59% |
| 2025-10-31 | 27.63 | 28.12 | 0.51 | 1.85% | 27.63 | 28.59 | 22820 | 6448 | 2.29% |
| 2025-10-30 | 28.10 | 27.61 | -0.74 | -2.61% | 27.53 | 28.38 | 17430 | 4844 | 1.75% |
| 2025-10-29 | 29.28 | 28.35 | -0.55 | -1.90% | 28.07 | 29.50 | 20856 | 5946 | 2.09% |
| 2025-10-28 | 28.68 | 28.90 | 0.23 | 0.80% | 28.34 | 29.17 | 11019 | 3187 | 1.10% |
| 2025-10-27 | 29.34 | 28.67 | -0.11 | -0.38% | 28.41 | 29.37 | 14196 | 4083 | 1.42% |