| 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 | 28.80 | 29.15 | 0.67 | 2.35% | 28.57 | 29.20 | 10978 | 3171 | 1.03% |
| 2026-02-02 | 29.12 | 28.48 | -0.56 | -1.93% | 28.39 | 29.36 | 13952 | 4028 | 1.31% |
| 2026-01-30 | 28.95 | 29.04 | -0.07 | -0.24% | 28.56 | 29.41 | 11309 | 3276 | 1.07% |
| 2026-01-29 | 29.02 | 29.11 | -0.09 | -0.31% | 28.57 | 29.89 | 20405 | 5994 | 1.92% |
| 2026-01-28 | 29.43 | 29.20 | -0.39 | -1.32% | 28.99 | 30.27 | 22782 | 6708 | 2.15% |
| 2026-01-27 | 29.70 | 29.59 | -0.11 | -0.37% | 28.50 | 29.70 | 23586 | 6879 | 2.22% |
| 2026-01-26 | 29.00 | 29.70 | 0.71 | 2.45% | 28.67 | 30.10 | 24963 | 7359 | 2.35% |
| 2026-01-23 | 29.07 | 28.99 | -0.04 | -0.14% | 28.80 | 29.20 | 11696 | 3385 | 1.10% |
| 2026-01-22 | 28.77 | 29.03 | 0.16 | 0.55% | 28.71 | 29.27 | 15617 | 4523 | 1.47% |
| 2026-01-21 | 28.23 | 28.87 | 0.64 | 2.27% | 28.11 | 29.48 | 26484 | 7643 | 2.50% |
| 2026-01-20 | 28.10 | 28.23 | -0.07 | -0.25% | 28.10 | 28.76 | 14440 | 4100 | 1.36% |
| 2026-01-19 | 27.50 | 28.30 | 0.55 | 1.98% | 27.50 | 28.50 | 14685 | 4119 | 1.38% |
| 2026-01-16 | 27.80 | 27.75 | 0.08 | 0.29% | 27.60 | 27.98 | 12299 | 3417 | 1.16% |
| 2026-01-15 | 27.80 | 27.67 | -0.23 | -0.82% | 27.52 | 27.95 | 10276 | 2847 | 0.97% |
| 2026-01-14 | 27.74 | 27.90 | 0.16 | 0.58% | 27.50 | 28.59 | 28622 | 8035 | 2.70% |
| 2026-01-13 | 27.46 | 27.74 | 0.28 | 1.02% | 27.23 | 27.97 | 20205 | 5607 | 1.90% |
| 2026-01-12 | 27.10 | 27.46 | 0.33 | 1.22% | 27.03 | 27.76 | 18180 | 4991 | 1.71% |
| 2026-01-09 | 27.00 | 27.13 | 0.14 | 0.52% | 26.80 | 27.14 | 7262 | 1960 | 0.68% |
| 2026-01-08 | 26.42 | 26.99 | 0.44 | 1.66% | 26.42 | 27.05 | 7841 | 2105 | 0.74% |
| 2026-01-07 | 26.59 | 26.55 | 0.03 | 0.11% | 26.41 | 26.70 | 5559 | 1477 | 0.52% |
| 2026-01-06 | 26.68 | 26.52 | -0.09 | -0.34% | 26.48 | 26.91 | 7447 | 1984 | 0.70% |
| 2026-01-05 | 25.90 | 26.61 | 0.73 | 2.82% | 25.89 | 26.64 | 10565 | 2787 | 1.00% |
| 2025-12-31 | 26.02 | 25.88 | -0.10 | -0.38% | 25.75 | 26.07 | 4062 | 1049 | 0.38% |
| 2025-12-30 | 26.05 | 25.98 | -0.05 | -0.19% | 25.79 | 26.09 | 4029 | 1044 | 0.38% |
| 2025-12-29 | 26.19 | 26.03 | -0.15 | -0.57% | 25.95 | 26.21 | 4228 | 1100 | 0.40% |
| 2025-12-26 | 26.33 | 26.18 | -0.15 | -0.57% | 26.09 | 26.57 | 3776 | 990 | 0.36% |
| 2025-12-25 | 26.03 | 26.33 | 0.30 | 1.15% | 25.99 | 26.39 | 3664 | 960 | 0.35% |
| 2025-12-24 | 25.94 | 26.03 | 0.23 | 0.89% | 25.72 | 26.13 | 3422 | 888 | 0.32% |
| 2025-12-23 | 25.83 | 25.80 | -0.09 | -0.35% | 25.75 | 26.02 | 3194 | 825 | 0.30% |
| 2025-12-22 | 26.15 | 25.89 | -0.27 | -1.03% | 25.84 | 26.39 | 4865 | 1268 | 0.46% |
| 2025-12-19 | 25.99 | 26.16 | 0.16 | 0.62% | 25.81 | 26.26 | 4885 | 1275 | 0.46% |
| 2025-12-18 | 25.48 | 26.00 | 0.49 | 1.92% | 25.45 | 26.07 | 7362 | 1903 | 0.69% |
| 2025-12-17 | 25.33 | 25.51 | 0.18 | 0.71% | 25.04 | 25.60 | 6168 | 1559 | 0.58% |
| 2025-12-16 | 25.58 | 25.33 | -0.25 | -0.98% | 25.27 | 25.69 | 4450 | 1130 | 0.42% |
| 2025-12-15 | 25.50 | 25.58 | 0.01 | 0.04% | 25.31 | 25.73 | 3753 | 958 | 0.35% |
| 2025-12-12 | 25.78 | 25.57 | -0.26 | -1.01% | 25.50 | 25.95 | 5211 | 1337 | 0.49% |
| 2025-12-11 | 26.20 | 25.83 | -0.38 | -1.45% | 25.76 | 26.26 | 4239 | 1098 | 0.40% |
| 2025-12-10 | 26.18 | 26.21 | 0.03 | 0.11% | 25.93 | 26.30 | 4346 | 1135 | 0.41% |
| 2025-12-09 | 26.58 | 26.18 | -0.22 | -0.83% | 26.18 | 26.58 | 4535 | 1196 | 0.43% |
| 2025-12-08 | 26.17 | 26.40 | 0.24 | 0.92% | 26.17 | 26.58 | 5582 | 1475 | 0.53% |
| 2025-12-05 | 25.90 | 26.16 | 0.16 | 0.62% | 25.70 | 26.16 | 4883 | 1266 | 0.46% |
| 2025-12-04 | 26.15 | 26.00 | -0.25 | -0.95% | 25.80 | 26.24 | 6385 | 1661 | 0.60% |
| 2025-12-03 | 26.52 | 26.25 | -0.10 | -0.38% | 26.10 | 26.52 | 5244 | 1375 | 0.49% |
| 2025-12-02 | 26.80 | 26.35 | -0.37 | -1.38% | 26.32 | 26.80 | 4214 | 1115 | 0.40% |
| 2025-12-01 | 26.94 | 26.72 | -0.01 | -0.04% | 26.61 | 26.94 | 5410 | 1448 | 0.51% |
| 2025-11-28 | 26.17 | 26.73 | 0.49 | 1.87% | 26.17 | 26.78 | 4831 | 1278 | 0.46% |
| 2025-11-27 | 26.31 | 26.24 | -0.09 | -0.34% | 26.11 | 26.46 | 5299 | 1394 | 0.50% |
| 2025-11-26 | 26.30 | 26.33 | -0.07 | -0.27% | 26.26 | 26.89 | 8123 | 2161 | 0.77% |
| 2025-11-25 | 26.33 | 26.40 | 0.33 | 1.27% | 26.08 | 26.57 | 5601 | 1479 | 0.53% |
| 2025-11-24 | 25.88 | 26.07 | 0.42 | 1.64% | 25.61 | 26.18 | 6986 | 1812 | 0.66% |
| 2025-11-21 | 26.70 | 25.65 | -1.09 | -4.08% | 25.60 | 26.78 | 11803 | 3063 | 1.11% |
| 2025-11-20 | 26.97 | 26.74 | -0.20 | -0.74% | 26.57 | 27.06 | 6475 | 1733 | 0.61% |
| 2025-11-19 | 27.26 | 26.94 | -0.36 | -1.32% | 26.85 | 27.45 | 10247 | 2774 | 0.97% |
| 2025-11-18 | 27.49 | 27.30 | -0.14 | -0.51% | 27.19 | 27.49 | 8568 | 2337 | 0.81% |
| 2025-11-17 | 27.79 | 27.44 | -0.36 | -1.29% | 27.17 | 27.85 | 9768 | 2676 | 0.92% |
| 2025-11-14 | 27.47 | 27.80 | 0.10 | 0.36% | 27.47 | 27.98 | 12517 | 3484 | 1.18% |
| 2025-11-13 | 27.60 | 27.70 | 0.11 | 0.40% | 27.44 | 27.77 | 7210 | 1992 | 0.68% |
| 2025-11-12 | 27.69 | 27.59 | -0.08 | -0.29% | 27.53 | 27.79 | 6343 | 1753 | 0.60% |
| 2025-11-11 | 27.42 | 27.67 | 0.20 | 0.73% | 27.32 | 27.72 | 7438 | 2050 | 0.70% |
| 2025-11-10 | 27.24 | 27.47 | 0.19 | 0.70% | 27.24 | 27.56 | 8659 | 2371 | 0.82% |
| 2025-11-07 | 27.33 | 27.28 | 0.03 | 0.11% | 27.00 | 27.33 | 6352 | 1725 | 0.60% |
| 2025-11-06 | 27.30 | 27.25 | 0.06 | 0.22% | 26.98 | 27.30 | 5457 | 1481 | 0.51% |
| 2025-11-05 | 27.00 | 27.19 | 0.19 | 0.70% | 26.85 | 27.25 | 7418 | 2009 | 0.70% |
| 2025-11-04 | 27.23 | 27.00 | -0.22 | -0.81% | 26.68 | 27.29 | 7204 | 1939 | 0.68% |
| 2025-11-03 | 27.20 | 27.22 | 0.21 | 0.78% | 26.91 | 27.28 | 6340 | 1721 | 0.60% |
| 2025-10-31 | 26.63 | 27.01 | 0.38 | 1.43% | 26.61 | 27.09 | 9406 | 2533 | 0.89% |
| 2025-10-30 | 26.98 | 26.63 | -0.42 | -1.55% | 26.54 | 26.98 | 8735 | 2333 | 0.82% |
| 2025-10-29 | 27.50 | 27.05 | -0.29 | -1.06% | 26.84 | 27.50 | 9654 | 2612 | 0.91% |
| 2025-10-28 | 27.35 | 27.34 | 0.09 | 0.33% | 27.20 | 27.56 | 10225 | 2800 | 0.96% |
| 2025-10-27 | 27.18 | 27.25 | 0.20 | 0.74% | 26.90 | 27.37 | 11494 | 3121 | 1.08% |