| 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 | 27.15 | 27.12 | 0.02 | 0.07% | 26.78 | 27.36 | 12100 | 3271 | 2.90% |
| 2026-02-02 | 27.11 | 27.10 | -0.09 | -0.33% | 26.87 | 27.46 | 17067 | 4645 | 4.09% |
| 2026-01-30 | 26.01 | 27.19 | 0.95 | 3.62% | 26.01 | 27.23 | 11798 | 3156 | 2.83% |
| 2026-01-29 | 26.48 | 26.24 | -0.61 | -2.27% | 26.17 | 27.08 | 10346 | 2748 | 2.48% |
| 2026-01-28 | 26.94 | 26.85 | -0.09 | -0.33% | 26.70 | 27.25 | 9773 | 2635 | 2.34% |
| 2026-01-27 | 26.66 | 26.94 | 0.14 | 0.52% | 25.86 | 27.30 | 13627 | 3651 | 3.26% |
| 2026-01-26 | 27.17 | 26.80 | -0.24 | -0.89% | 26.73 | 27.80 | 12440 | 3377 | 2.98% |
| 2026-01-23 | 27.13 | 27.04 | -0.13 | -0.48% | 26.78 | 27.18 | 8859 | 2387 | 2.12% |
| 2026-01-22 | 26.78 | 27.17 | 0.69 | 2.61% | 26.51 | 27.18 | 10290 | 2777 | 2.47% |
| 2026-01-21 | 25.88 | 26.48 | 0.35 | 1.34% | 25.88 | 26.76 | 10099 | 2667 | 2.42% |
| 2026-01-20 | 25.90 | 26.13 | 0.36 | 1.40% | 25.71 | 26.65 | 18389 | 4822 | 4.41% |
| 2026-01-19 | 25.58 | 25.77 | 0.11 | 0.43% | 25.30 | 25.94 | 14261 | 3665 | 3.42% |
| 2026-01-16 | 25.52 | 25.66 | 0.01 | 0.04% | 25.36 | 25.98 | 10634 | 2729 | 2.55% |
| 2026-01-15 | 25.98 | 25.65 | -0.19 | -0.74% | 25.01 | 25.98 | 10282 | 2631 | 2.46% |
| 2026-01-14 | 25.20 | 25.84 | 0.55 | 2.17% | 25.20 | 25.97 | 9846 | 2529 | 2.36% |
| 2026-01-13 | 25.76 | 25.29 | -0.09 | -0.35% | 25.28 | 25.76 | 10077 | 2570 | 2.41% |
| 2026-01-12 | 25.36 | 25.38 | 0.33 | 1.32% | 24.88 | 25.75 | 7908 | 2005 | 1.89% |
| 2026-01-09 | 24.52 | 25.05 | 0.53 | 2.16% | 24.45 | 25.06 | 5680 | 1411 | 1.36% |
| 2026-01-08 | 24.14 | 24.52 | 0.32 | 1.32% | 24.14 | 24.73 | 5659 | 1389 | 1.36% |
| 2026-01-07 | 24.15 | 24.20 | 0.02 | 0.08% | 24.07 | 24.28 | 4008 | 969 | 0.96% |
| 2026-01-06 | 24.23 | 24.18 | -0.07 | -0.29% | 24.06 | 24.41 | 6211 | 1504 | 1.49% |
| 2026-01-05 | 23.87 | 24.25 | 0.38 | 1.59% | 23.87 | 24.34 | 7398 | 1787 | 1.77% |
| 2025-12-31 | 23.80 | 23.87 | 0.07 | 0.29% | 23.60 | 24.03 | 4493 | 1066 | 1.08% |
| 2025-12-30 | 23.89 | 23.80 | -0.03 | -0.13% | 23.57 | 24.06 | 5335 | 1271 | 1.28% |
| 2025-12-29 | 23.67 | 23.83 | 0.26 | 1.10% | 23.40 | 23.99 | 4635 | 1099 | 1.11% |
| 2025-12-26 | 23.98 | 23.57 | -0.29 | -1.22% | 23.48 | 23.98 | 4854 | 1152 | 1.16% |
| 2025-12-25 | 23.30 | 23.86 | 0.29 | 1.23% | 23.30 | 23.87 | 5696 | 1347 | 1.36% |
| 2025-12-24 | 23.36 | 23.57 | 0.22 | 0.94% | 23.25 | 23.68 | 3878 | 912 | 0.93% |
| 2025-12-23 | 23.61 | 23.35 | -0.36 | -1.52% | 23.07 | 23.80 | 8650 | 2018 | 2.07% |
| 2025-12-22 | 23.66 | 23.71 | 0.05 | 0.21% | 23.38 | 23.93 | 3695 | 876 | 0.89% |
| 2025-12-19 | 23.23 | 23.66 | 0.43 | 1.85% | 23.11 | 23.67 | 5290 | 1239 | 1.27% |
| 2025-12-18 | 22.73 | 23.23 | 0.64 | 2.83% | 22.51 | 23.34 | 7925 | 1829 | 1.90% |
| 2025-12-17 | 22.67 | 22.59 | -0.17 | -0.75% | 22.19 | 22.85 | 8164 | 1833 | 1.96% |
| 2025-12-16 | 23.19 | 22.76 | -0.52 | -2.23% | 22.70 | 23.39 | 10838 | 2480 | 2.60% |
| 2025-12-15 | 23.70 | 23.28 | -0.32 | -1.36% | 23.09 | 23.70 | 7270 | 1695 | 1.74% |
| 2025-12-12 | 23.93 | 23.60 | -0.26 | -1.09% | 23.60 | 24.12 | 6243 | 1491 | 1.50% |
| 2025-12-11 | 24.58 | 23.86 | -0.76 | -3.09% | 23.85 | 24.74 | 8337 | 2007 | 2.00% |
| 2025-12-10 | 25.06 | 24.62 | -0.38 | -1.52% | 24.61 | 25.14 | 4068 | 1009 | 0.97% |
| 2025-12-09 | 25.64 | 25.00 | -0.44 | -1.73% | 25.00 | 25.65 | 4119 | 1038 | 0.99% |
| 2025-12-08 | 24.93 | 25.44 | 0.50 | 2.00% | 24.93 | 25.50 | 7636 | 1934 | 2.24% |
| 2025-12-05 | 24.43 | 24.94 | 0.51 | 2.09% | 24.28 | 24.95 | 5901 | 1453 | 1.73% |
| 2025-12-04 | 24.85 | 24.43 | -0.42 | -1.69% | 24.42 | 25.04 | 5400 | 1325 | 1.58% |
| 2025-12-03 | 24.97 | 24.85 | 0.06 | 0.24% | 24.69 | 25.24 | 9128 | 2275 | 2.68% |
| 2025-12-02 | 25.21 | 24.79 | -0.42 | -1.67% | 24.74 | 25.21 | 8694 | 2160 | 2.55% |
| 2025-12-01 | 25.36 | 25.21 | -0.32 | -1.25% | 25.08 | 25.67 | 7202 | 1824 | 2.11% |
| 2025-11-28 | 25.17 | 25.53 | 0.53 | 2.12% | 24.90 | 25.53 | 4033 | 1018 | 1.18% |
| 2025-11-27 | 24.75 | 25.00 | 0.17 | 0.68% | 24.64 | 25.15 | 4810 | 1200 | 1.41% |
| 2025-11-26 | 24.92 | 24.83 | -0.15 | -0.60% | 24.70 | 25.45 | 6653 | 1662 | 1.95% |
| 2025-11-25 | 24.86 | 24.98 | 0.24 | 0.97% | 24.68 | 25.51 | 4728 | 1190 | 1.39% |
| 2025-11-24 | 24.44 | 24.74 | 0.39 | 1.60% | 24.30 | 24.76 | 5010 | 1228 | 1.47% |
| 2025-11-21 | 25.52 | 24.35 | -1.39 | -5.40% | 24.21 | 25.79 | 10862 | 2687 | 3.18% |
| 2025-11-20 | 25.93 | 25.74 | -0.13 | -0.50% | 25.49 | 26.10 | 5366 | 1380 | 1.57% |
| 2025-11-19 | 26.56 | 25.87 | -0.69 | -2.60% | 25.82 | 26.74 | 5968 | 1558 | 1.75% |
| 2025-11-18 | 26.70 | 26.56 | 0.04 | 0.15% | 26.38 | 26.72 | 6086 | 1616 | 1.78% |
| 2025-11-17 | 26.70 | 26.52 | -0.04 | -0.15% | 26.28 | 26.80 | 5694 | 1509 | 1.67% |
| 2025-11-14 | 26.34 | 26.56 | 0.22 | 0.84% | 26.09 | 26.76 | 8662 | 2302 | 2.54% |
| 2025-11-13 | 25.88 | 26.34 | 0.34 | 1.31% | 25.88 | 26.74 | 11392 | 3001 | 3.34% |
| 2025-11-12 | 26.12 | 26.00 | -0.12 | -0.46% | 25.83 | 26.17 | 5071 | 1320 | 1.49% |
| 2025-11-11 | 26.10 | 26.12 | 0.14 | 0.54% | 25.93 | 26.18 | 5262 | 1371 | 1.54% |
| 2025-11-10 | 25.92 | 25.98 | 0.08 | 0.31% | 25.84 | 26.16 | 5609 | 1458 | 1.64% |
| 2025-11-07 | 25.86 | 25.90 | -0.25 | -0.96% | 25.83 | 26.10 | 4770 | 1237 | 1.40% |
| 2025-11-06 | 26.25 | 26.15 | 0.15 | 0.58% | 25.79 | 26.25 | 6679 | 1736 | 1.96% |
| 2025-11-05 | 26.11 | 26.00 | 0.00 | 0.00% | 25.80 | 26.11 | 9071 | 2358 | 2.66% |
| 2025-11-04 | 26.39 | 26.00 | -0.23 | -0.88% | 25.88 | 26.41 | 5607 | 1461 | 1.64% |
| 2025-11-03 | 25.76 | 26.23 | 0.43 | 1.67% | 25.72 | 26.39 | 7252 | 1889 | 2.13% |
| 2025-10-31 | 25.48 | 25.80 | 0.40 | 1.57% | 25.36 | 25.97 | 5899 | 1522 | 1.73% |
| 2025-10-30 | 25.70 | 25.40 | -0.26 | -1.01% | 25.38 | 25.78 | 5092 | 1300 | 1.49% |
| 2025-10-29 | 25.92 | 25.66 | -0.49 | -1.87% | 25.51 | 26.15 | 6712 | 1726 | 1.97% |
| 2025-10-28 | 26.41 | 26.15 | -0.05 | -0.19% | 26.01 | 26.41 | 4996 | 1306 | 1.46% |
| 2025-10-27 | 26.68 | 26.20 | -0.02 | -0.08% | 25.85 | 26.69 | 5615 | 1469 | 1.65% |