| 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 | 29.23 | 29.39 | 0.24 | 0.82% | 28.88 | 29.59 | 12096 | 3539 | 2.76% |
| 2026-02-02 | 29.36 | 29.15 | -0.67 | -2.25% | 28.83 | 29.73 | 21492 | 6276 | 4.91% |
| 2026-01-30 | 28.47 | 29.82 | 1.13 | 3.94% | 28.15 | 30.44 | 23995 | 7007 | 5.48% |
| 2026-01-29 | 29.85 | 28.69 | -1.36 | -4.53% | 28.52 | 30.41 | 22467 | 6619 | 5.14% |
| 2026-01-28 | 29.59 | 30.05 | 1.01 | 3.48% | 29.13 | 30.97 | 34334 | 10395 | 7.85% |
| 2026-01-27 | 27.91 | 29.04 | 1.26 | 4.54% | 27.73 | 29.52 | 42124 | 12144 | 9.63% |
| 2026-01-26 | 27.86 | 27.78 | -0.04 | -0.14% | 27.35 | 28.20 | 10514 | 2911 | 2.40% |
| 2026-01-23 | 28.28 | 27.82 | -0.16 | -0.57% | 27.50 | 28.28 | 16101 | 4476 | 3.68% |
| 2026-01-22 | 27.48 | 27.98 | 0.62 | 2.27% | 27.27 | 28.49 | 15867 | 4444 | 3.63% |
| 2026-01-21 | 26.93 | 27.36 | 0.42 | 1.56% | 26.71 | 27.44 | 11808 | 3211 | 2.70% |
| 2026-01-20 | 27.36 | 26.94 | -0.31 | -1.14% | 26.60 | 27.52 | 10581 | 2841 | 2.42% |
| 2026-01-19 | 27.01 | 27.25 | 0.15 | 0.55% | 26.67 | 28.15 | 26709 | 7354 | 6.11% |
| 2026-01-16 | 27.19 | 27.10 | -0.05 | -0.18% | 26.81 | 27.33 | 7588 | 2049 | 1.73% |
| 2026-01-15 | 27.00 | 27.15 | 0.10 | 0.37% | 26.81 | 27.34 | 7818 | 2121 | 1.79% |
| 2026-01-14 | 26.90 | 27.05 | 0.01 | 0.04% | 26.60 | 27.44 | 11134 | 3008 | 2.55% |
| 2026-01-13 | 27.40 | 27.04 | 0.02 | 0.07% | 26.74 | 27.61 | 15596 | 4244 | 3.56% |
| 2026-01-12 | 27.52 | 27.02 | -0.50 | -1.82% | 26.58 | 27.67 | 16074 | 4339 | 3.67% |
| 2026-01-09 | 27.47 | 27.52 | 0.20 | 0.73% | 27.06 | 27.77 | 17316 | 4743 | 3.96% |
| 2026-01-08 | 26.30 | 27.32 | 0.96 | 3.64% | 26.30 | 27.79 | 25831 | 7069 | 5.90% |
| 2026-01-07 | 25.61 | 26.36 | 0.76 | 2.97% | 25.25 | 27.28 | 20966 | 5558 | 4.79% |
| 2026-01-06 | 24.90 | 25.60 | 0.66 | 2.65% | 24.73 | 25.70 | 12891 | 3274 | 2.95% |
| 2026-01-05 | 24.86 | 24.94 | 0.57 | 2.34% | 24.40 | 24.97 | 6378 | 1584 | 1.46% |
| 2025-12-31 | 24.78 | 24.37 | -0.05 | -0.20% | 24.16 | 24.78 | 2884 | 703 | 0.66% |
| 2025-12-30 | 24.65 | 24.42 | -0.21 | -0.85% | 24.18 | 24.88 | 3815 | 928 | 0.87% |
| 2025-12-29 | 24.83 | 24.63 | -0.16 | -0.65% | 24.47 | 24.90 | 3387 | 832 | 0.77% |
| 2025-12-26 | 25.03 | 24.79 | -0.09 | -0.36% | 24.66 | 25.21 | 5049 | 1257 | 1.15% |
| 2025-12-25 | 24.48 | 24.88 | 0.48 | 1.97% | 24.08 | 25.02 | 6331 | 1570 | 1.45% |
| 2025-12-24 | 24.28 | 24.40 | 0.24 | 0.99% | 24.02 | 24.45 | 3464 | 839 | 0.79% |
| 2025-12-23 | 24.86 | 24.16 | -0.58 | -2.34% | 24.10 | 24.86 | 5118 | 1247 | 1.17% |
| 2025-12-22 | 23.97 | 24.74 | 1.12 | 4.74% | 23.50 | 25.09 | 13292 | 3270 | 3.04% |
| 2025-12-19 | 22.81 | 23.62 | 0.60 | 2.61% | 22.77 | 23.84 | 6153 | 1446 | 1.41% |
| 2025-12-18 | 22.90 | 23.02 | -0.04 | -0.17% | 22.74 | 23.14 | 2897 | 667 | 0.66% |
| 2025-12-17 | 22.82 | 23.06 | 0.12 | 0.52% | 22.66 | 23.11 | 4570 | 1044 | 1.04% |
| 2025-12-16 | 23.30 | 22.94 | -0.25 | -1.08% | 22.79 | 23.36 | 3410 | 782 | 0.78% |
| 2025-12-15 | 23.38 | 23.19 | -0.08 | -0.34% | 22.99 | 23.40 | 2801 | 648 | 0.64% |
| 2025-12-12 | 23.67 | 23.27 | -0.05 | -0.21% | 23.20 | 23.67 | 1992 | 464 | 0.46% |
| 2025-12-11 | 23.47 | 23.32 | -0.09 | -0.38% | 23.25 | 23.52 | 1867 | 435 | 0.43% |
| 2025-12-10 | 23.60 | 23.41 | -0.29 | -1.22% | 23.35 | 23.70 | 3508 | 822 | 0.80% |
| 2025-12-09 | 24.06 | 23.70 | -0.25 | -1.04% | 23.45 | 24.15 | 4187 | 995 | 0.96% |
| 2025-12-08 | 24.19 | 23.95 | -0.15 | -0.62% | 23.81 | 24.21 | 4118 | 988 | 0.94% |
| 2025-12-05 | 23.83 | 24.10 | 0.41 | 1.73% | 23.55 | 24.35 | 3596 | 864 | 0.82% |
| 2025-12-04 | 23.95 | 23.69 | -0.26 | -1.09% | 23.65 | 24.00 | 2550 | 605 | 0.58% |
| 2025-12-03 | 23.97 | 23.95 | -0.01 | -0.04% | 23.86 | 24.18 | 2640 | 633 | 0.60% |
| 2025-12-02 | 24.00 | 23.96 | -0.14 | -0.58% | 23.86 | 24.09 | 3351 | 802 | 0.77% |
| 2025-12-01 | 24.41 | 24.10 | -0.19 | -0.78% | 24.06 | 24.85 | 6434 | 1570 | 1.47% |
| 2025-11-28 | 23.70 | 24.29 | 0.61 | 2.58% | 23.46 | 24.36 | 7051 | 1684 | 1.61% |
| 2025-11-27 | 23.67 | 23.68 | 0.08 | 0.34% | 23.52 | 23.93 | 3531 | 837 | 0.81% |
| 2025-11-26 | 23.80 | 23.60 | -0.22 | -0.92% | 23.57 | 24.16 | 7436 | 1772 | 1.70% |
| 2025-11-25 | 23.55 | 23.82 | 0.38 | 1.62% | 23.45 | 24.17 | 5262 | 1255 | 1.20% |
| 2025-11-24 | 23.49 | 23.44 | 0.37 | 1.60% | 23.05 | 23.57 | 4447 | 1036 | 1.02% |
| 2025-11-21 | 24.35 | 23.07 | -1.35 | -5.53% | 23.06 | 24.56 | 9587 | 2255 | 2.19% |
| 2025-11-20 | 24.90 | 24.42 | -0.45 | -1.81% | 24.36 | 25.05 | 5776 | 1423 | 1.32% |
| 2025-11-19 | 24.93 | 24.87 | 0.05 | 0.20% | 24.40 | 24.98 | 6785 | 1670 | 1.55% |
| 2025-11-18 | 25.18 | 24.82 | -0.28 | -1.12% | 24.74 | 25.33 | 6422 | 1601 | 1.47% |
| 2025-11-17 | 25.25 | 25.10 | -0.51 | -1.99% | 25.07 | 25.63 | 7362 | 1856 | 1.68% |
| 2025-11-14 | 25.23 | 25.61 | 0.12 | 0.47% | 25.13 | 25.68 | 9730 | 2470 | 2.22% |
| 2025-11-13 | 25.08 | 25.49 | -0.07 | -0.27% | 25.07 | 25.58 | 7156 | 1806 | 1.64% |
| 2025-11-12 | 25.30 | 25.56 | 0.26 | 1.03% | 25.03 | 25.98 | 11543 | 2951 | 2.64% |
| 2025-11-11 | 25.65 | 25.30 | -0.34 | -1.33% | 25.19 | 25.68 | 12030 | 3052 | 2.75% |
| 2025-11-10 | 26.38 | 25.64 | -0.74 | -2.81% | 25.51 | 26.45 | 12386 | 3189 | 2.83% |
| 2025-11-07 | 25.00 | 26.38 | 1.03 | 4.06% | 25.00 | 26.99 | 19146 | 5028 | 4.38% |
| 2025-11-06 | 24.97 | 25.35 | 0.26 | 1.04% | 24.76 | 25.47 | 8014 | 2017 | 1.83% |
| 2025-11-05 | 25.19 | 25.09 | -0.59 | -2.30% | 24.36 | 25.80 | 19567 | 4844 | 4.47% |
| 2025-11-04 | 26.15 | 25.68 | -0.34 | -1.31% | 25.57 | 26.15 | 6893 | 1771 | 1.58% |
| 2025-11-03 | 26.78 | 26.02 | -0.33 | -1.25% | 25.73 | 26.78 | 12414 | 3230 | 2.84% |
| 2025-10-31 | 26.17 | 26.35 | 0.05 | 0.19% | 26.17 | 26.51 | 8060 | 2122 | 1.84% |
| 2025-10-30 | 27.34 | 26.30 | -0.91 | -3.34% | 26.18 | 27.39 | 17116 | 4541 | 3.91% |
| 2025-10-29 | 26.75 | 27.21 | 0.36 | 1.34% | 26.15 | 27.39 | 13296 | 3565 | 3.04% |
| 2025-10-28 | 26.50 | 26.85 | 0.47 | 1.78% | 26.38 | 27.80 | 15413 | 4180 | 3.52% |
| 2025-10-27 | 26.52 | 26.38 | -0.06 | -0.23% | 26.38 | 27.27 | 13585 | 3636 | 3.11% |