| 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 | 26.45 | 26.76 | 0.36 | 1.36% | 26.30 | 26.97 | 9657 | 2580 | 1.12% |
| 2026-02-02 | 26.78 | 26.40 | 0.15 | 0.57% | 26.26 | 26.95 | 13695 | 3655 | 1.58% |
| 2026-01-30 | 26.16 | 26.25 | 0.09 | 0.34% | 25.72 | 26.41 | 10706 | 2793 | 1.24% |
| 2026-01-29 | 26.22 | 26.16 | -0.34 | -1.28% | 25.86 | 26.77 | 8663 | 2278 | 1.00% |
| 2026-01-28 | 26.63 | 26.50 | -0.28 | -1.05% | 26.23 | 26.85 | 8366 | 2222 | 0.97% |
| 2026-01-27 | 26.33 | 26.78 | 0.45 | 1.71% | 25.81 | 27.19 | 15990 | 4259 | 1.85% |
| 2026-01-26 | 27.28 | 26.33 | -0.48 | -1.79% | 26.03 | 27.33 | 12490 | 3311 | 1.44% |
| 2026-01-23 | 26.69 | 26.81 | 0.09 | 0.34% | 26.66 | 26.92 | 7589 | 2033 | 0.88% |
| 2026-01-22 | 26.64 | 26.72 | 0.08 | 0.30% | 26.40 | 26.90 | 7771 | 2073 | 0.90% |
| 2026-01-21 | 25.85 | 26.64 | 0.61 | 2.34% | 25.83 | 26.68 | 9787 | 2583 | 1.13% |
| 2026-01-20 | 26.14 | 26.03 | -0.10 | -0.38% | 25.70 | 26.47 | 9880 | 2582 | 1.14% |
| 2026-01-19 | 26.00 | 26.13 | 0.39 | 1.52% | 25.89 | 26.19 | 9063 | 2362 | 1.05% |
| 2026-01-16 | 25.45 | 25.74 | 0.47 | 1.86% | 25.29 | 25.90 | 10752 | 2764 | 1.24% |
| 2026-01-15 | 25.00 | 25.27 | 0.25 | 1.00% | 24.84 | 25.36 | 7505 | 1893 | 0.87% |
| 2026-01-14 | 25.12 | 25.02 | -0.19 | -0.75% | 24.58 | 25.54 | 11381 | 2865 | 1.31% |
| 2026-01-13 | 25.15 | 25.21 | 0.06 | 0.24% | 24.90 | 25.42 | 9672 | 2439 | 1.12% |
| 2026-01-12 | 24.93 | 25.15 | 0.35 | 1.41% | 24.75 | 25.17 | 10310 | 2581 | 1.19% |
| 2026-01-09 | 24.69 | 24.80 | 0.23 | 0.94% | 24.53 | 24.90 | 7034 | 1739 | 0.81% |
| 2026-01-08 | 24.34 | 24.57 | 0.33 | 1.36% | 24.22 | 24.70 | 8643 | 2121 | 1.00% |
| 2026-01-07 | 24.55 | 24.24 | -0.23 | -0.94% | 24.21 | 24.55 | 6978 | 1699 | 0.81% |
| 2026-01-06 | 24.52 | 24.47 | -0.13 | -0.53% | 24.38 | 25.09 | 8040 | 1983 | 0.93% |
| 2026-01-05 | 24.19 | 24.60 | 0.28 | 1.15% | 24.19 | 24.86 | 11336 | 2795 | 1.31% |
| 2025-12-31 | 24.32 | 24.32 | 0.26 | 1.08% | 23.69 | 24.46 | 8264 | 1996 | 0.95% |
| 2025-12-30 | 24.01 | 24.06 | 0.03 | 0.12% | 23.73 | 24.29 | 9018 | 2165 | 1.04% |
| 2025-12-29 | 23.75 | 24.03 | 0.40 | 1.69% | 23.58 | 24.05 | 5453 | 1299 | 0.63% |
| 2025-12-26 | 23.82 | 23.63 | -0.12 | -0.51% | 23.51 | 24.10 | 6217 | 1478 | 0.72% |
| 2025-12-25 | 23.71 | 23.75 | 0.34 | 1.45% | 23.49 | 23.87 | 5024 | 1191 | 0.58% |
| 2025-12-24 | 23.34 | 23.41 | -0.03 | -0.13% | 23.18 | 23.54 | 3900 | 912 | 0.45% |
| 2025-12-23 | 23.56 | 23.44 | -0.12 | -0.51% | 22.95 | 23.73 | 5105 | 1190 | 0.59% |
| 2025-12-22 | 23.58 | 23.56 | -0.02 | -0.08% | 23.48 | 23.94 | 6152 | 1455 | 0.71% |
| 2025-12-19 | 23.02 | 23.58 | 0.75 | 3.29% | 22.98 | 23.66 | 7276 | 1704 | 0.84% |
| 2025-12-18 | 22.78 | 22.83 | 0.03 | 0.13% | 22.53 | 23.15 | 6409 | 1470 | 0.74% |
| 2025-12-17 | 22.67 | 22.80 | 0.01 | 0.04% | 22.22 | 22.89 | 6245 | 1404 | 0.72% |
| 2025-12-16 | 23.27 | 22.79 | -0.40 | -1.72% | 22.62 | 23.30 | 5078 | 1158 | 0.59% |
| 2025-12-15 | 23.24 | 23.19 | -0.05 | -0.22% | 22.82 | 23.48 | 7219 | 1672 | 0.83% |
| 2025-12-12 | 23.10 | 23.24 | -0.14 | -0.60% | 23.10 | 23.69 | 6487 | 1517 | 0.75% |
| 2025-12-11 | 24.07 | 23.38 | -0.67 | -2.79% | 23.38 | 24.17 | 10618 | 2505 | 1.23% |
| 2025-12-10 | 24.47 | 24.05 | -0.59 | -2.39% | 24.02 | 24.57 | 5543 | 1342 | 0.64% |
| 2025-12-09 | 24.55 | 24.64 | 0.07 | 0.28% | 24.33 | 25.00 | 6815 | 1686 | 0.79% |
| 2025-12-08 | 24.49 | 24.57 | 0.33 | 1.36% | 24.25 | 24.67 | 7820 | 1914 | 0.90% |
| 2025-12-05 | 23.97 | 24.24 | 0.43 | 1.81% | 23.61 | 24.35 | 8751 | 2102 | 1.01% |
| 2025-12-04 | 24.18 | 23.81 | -0.18 | -0.75% | 23.72 | 24.33 | 9500 | 2281 | 1.10% |
| 2025-12-03 | 24.28 | 23.99 | -0.29 | -1.19% | 23.80 | 24.45 | 6694 | 1607 | 0.77% |
| 2025-12-02 | 24.34 | 24.28 | -0.06 | -0.25% | 23.90 | 24.37 | 7283 | 1762 | 0.84% |
| 2025-12-01 | 24.78 | 24.34 | -0.06 | -0.25% | 24.24 | 24.78 | 8345 | 2047 | 0.96% |
| 2025-11-28 | 24.23 | 24.40 | 0.23 | 0.95% | 23.84 | 24.42 | 7200 | 1737 | 0.83% |
| 2025-11-27 | 23.65 | 24.17 | 0.53 | 2.24% | 23.65 | 24.18 | 6670 | 1602 | 0.77% |
| 2025-11-26 | 24.39 | 23.64 | -0.63 | -2.60% | 23.55 | 24.60 | 9937 | 2388 | 1.15% |
| 2025-11-25 | 24.01 | 24.27 | 0.28 | 1.17% | 24.01 | 24.82 | 8827 | 2155 | 1.02% |
| 2025-11-24 | 23.91 | 23.99 | 0.32 | 1.35% | 23.45 | 24.16 | 8112 | 1927 | 0.94% |
| 2025-11-21 | 24.78 | 23.67 | -1.40 | -5.58% | 23.40 | 25.07 | 11496 | 2758 | 1.33% |
| 2025-11-20 | 25.40 | 25.07 | -0.18 | -0.71% | 24.78 | 25.55 | 9250 | 2314 | 1.07% |
| 2025-11-19 | 26.28 | 25.25 | -1.03 | -3.92% | 25.17 | 26.44 | 11826 | 3019 | 1.37% |
| 2025-11-18 | 26.59 | 26.28 | -0.31 | -1.17% | 26.00 | 26.72 | 8814 | 2316 | 1.02% |
| 2025-11-17 | 26.79 | 26.59 | 0.06 | 0.23% | 26.26 | 26.80 | 7401 | 1959 | 0.85% |
| 2025-11-14 | 26.41 | 26.53 | 0.02 | 0.08% | 26.32 | 26.76 | 7637 | 2032 | 0.88% |
| 2025-11-13 | 26.36 | 26.51 | 0.32 | 1.22% | 26.07 | 26.88 | 13323 | 3547 | 1.54% |
| 2025-11-12 | 26.56 | 26.19 | -0.23 | -0.87% | 26.10 | 26.75 | 8464 | 2229 | 0.98% |
| 2025-11-11 | 26.47 | 26.42 | 0.03 | 0.11% | 26.37 | 26.78 | 7763 | 2063 | 0.90% |
| 2025-11-10 | 26.97 | 26.39 | -0.37 | -1.38% | 26.30 | 27.09 | 10457 | 2774 | 1.21% |
| 2025-11-07 | 26.62 | 26.76 | 0.01 | 0.04% | 26.55 | 26.93 | 10562 | 2824 | 1.22% |
| 2025-11-06 | 26.77 | 26.75 | -0.03 | -0.11% | 26.60 | 27.45 | 17083 | 4592 | 1.97% |
| 2025-11-05 | 26.04 | 26.78 | 0.74 | 2.84% | 25.91 | 26.98 | 21972 | 5845 | 2.54% |
| 2025-11-04 | 26.23 | 26.04 | -0.23 | -0.88% | 25.93 | 26.59 | 14197 | 3709 | 1.64% |
| 2025-11-03 | 25.98 | 26.27 | 0.47 | 1.82% | 25.77 | 26.44 | 14325 | 3740 | 1.65% |
| 2025-10-31 | 25.56 | 25.80 | 0.26 | 1.02% | 25.45 | 25.93 | 13704 | 3525 | 1.58% |
| 2025-10-30 | 25.73 | 25.54 | -0.10 | -0.39% | 25.38 | 25.77 | 7286 | 1865 | 0.84% |
| 2025-10-29 | 25.71 | 25.64 | -0.18 | -0.70% | 25.30 | 25.85 | 14267 | 3648 | 1.65% |
| 2025-10-28 | 25.29 | 25.82 | 0.50 | 1.97% | 25.18 | 25.87 | 14238 | 3657 | 1.64% |
| 2025-10-27 | 25.71 | 25.32 | -0.16 | -0.63% | 25.04 | 25.80 | 9410 | 2388 | 1.09% |