| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 26.38 | 25.75 | -0.50 | -1.90% | 25.39 | 26.38 | 18122 | 4664 | 4.72% |
| 2026-02-03 | 26.29 | 26.25 | 0.09 | 0.34% | 26.02 | 26.57 | 9968 | 2623 | 2.59% |
| 2026-02-02 | 26.89 | 26.16 | -0.47 | -1.76% | 26.03 | 27.92 | 24362 | 6480 | 6.34% |
| 2026-01-30 | 26.70 | 26.63 | -0.33 | -1.22% | 26.35 | 27.34 | 8558 | 2297 | 2.23% |
| 2026-01-29 | 27.22 | 26.96 | -0.44 | -1.61% | 26.70 | 27.66 | 7326 | 1990 | 1.91% |
| 2026-01-28 | 28.28 | 27.40 | -0.59 | -2.11% | 27.22 | 28.28 | 8681 | 2388 | 2.26% |
| 2026-01-27 | 28.18 | 27.99 | 0.08 | 0.29% | 27.08 | 28.25 | 11534 | 3204 | 3.00% |
| 2026-01-26 | 27.81 | 27.91 | 0.14 | 0.50% | 27.00 | 28.15 | 11749 | 3263 | 3.06% |
| 2026-01-23 | 27.95 | 27.77 | -0.11 | -0.39% | 27.50 | 28.13 | 10794 | 2998 | 2.81% |
| 2026-01-22 | 27.76 | 27.88 | 0.04 | 0.14% | 27.60 | 28.22 | 9562 | 2664 | 2.49% |
| 2026-01-21 | 27.78 | 27.84 | 0.37 | 1.35% | 27.00 | 28.22 | 14678 | 4070 | 3.82% |
| 2026-01-20 | 27.39 | 27.47 | 0.08 | 0.29% | 27.08 | 28.45 | 11439 | 3169 | 2.98% |
| 2026-01-19 | 26.76 | 27.39 | 0.38 | 1.41% | 26.72 | 27.68 | 8591 | 2345 | 2.24% |
| 2026-01-16 | 26.64 | 27.01 | 0.33 | 1.24% | 26.36 | 27.39 | 9140 | 2454 | 2.38% |
| 2026-01-15 | 27.90 | 26.68 | -0.76 | -2.77% | 26.49 | 27.90 | 12791 | 3439 | 3.33% |
| 2026-01-14 | 26.91 | 27.44 | 0.86 | 3.24% | 26.60 | 29.14 | 27355 | 7629 | 7.12% |
| 2026-01-13 | 26.16 | 26.58 | 0.40 | 1.53% | 25.86 | 26.97 | 17200 | 4546 | 4.48% |
| 2026-01-12 | 26.70 | 26.18 | 0.01 | 0.04% | 25.79 | 26.70 | 12214 | 3186 | 3.18% |
| 2026-01-09 | 26.32 | 26.17 | 0.13 | 0.50% | 25.76 | 26.33 | 7647 | 1993 | 1.99% |
| 2026-01-08 | 25.89 | 26.04 | 0.90 | 3.58% | 25.03 | 26.67 | 15057 | 3898 | 3.92% |
| 2026-01-07 | 24.82 | 25.14 | 0.20 | 0.80% | 24.51 | 25.66 | 10245 | 2574 | 2.67% |
| 2026-01-06 | 24.66 | 24.94 | 0.29 | 1.18% | 24.66 | 25.50 | 10481 | 2620 | 2.73% |
| 2026-01-05 | 24.00 | 24.65 | 0.82 | 3.44% | 23.81 | 24.73 | 11052 | 2698 | 2.88% |
| 2025-12-31 | 24.06 | 23.83 | 0.03 | 0.13% | 23.58 | 24.08 | 6566 | 1565 | 1.71% |
| 2025-12-30 | 24.19 | 23.80 | -0.32 | -1.33% | 23.80 | 24.30 | 5454 | 1309 | 1.42% |
| 2025-12-29 | 24.00 | 24.12 | 0.01 | 0.04% | 23.99 | 24.46 | 7490 | 1816 | 1.95% |
| 2025-12-26 | 24.67 | 24.11 | -0.48 | -1.95% | 24.00 | 24.89 | 8233 | 2000 | 2.14% |
| 2025-12-25 | 24.35 | 24.59 | 0.17 | 0.70% | 24.00 | 24.90 | 7003 | 1711 | 1.82% |
| 2025-12-24 | 23.90 | 24.42 | -0.04 | -0.16% | 23.90 | 24.64 | 6638 | 1619 | 1.73% |
| 2025-12-23 | 24.84 | 24.46 | -0.63 | -2.51% | 24.37 | 25.29 | 5733 | 1412 | 1.49% |
| 2025-12-22 | 24.70 | 25.09 | 0.39 | 1.58% | 24.63 | 25.38 | 11625 | 2908 | 3.03% |
| 2025-12-19 | 26.33 | 24.70 | 0.36 | 1.48% | 24.15 | 26.33 | 9364 | 2299 | 2.46% |
| 2025-12-18 | 23.87 | 24.34 | -0.08 | -0.33% | 23.87 | 24.62 | 4592 | 1120 | 1.21% |
| 2025-12-17 | 24.47 | 24.42 | -0.05 | -0.20% | 24.08 | 24.60 | 6265 | 1523 | 1.65% |
| 2025-12-16 | 25.35 | 24.47 | -0.67 | -2.67% | 24.31 | 25.35 | 8807 | 2172 | 2.32% |
| 2025-12-15 | 23.99 | 25.14 | 0.62 | 2.53% | 23.99 | 26.09 | 19596 | 4946 | 5.16% |
| 2025-12-12 | 24.43 | 24.52 | 0.13 | 0.53% | 23.98 | 24.98 | 14056 | 3444 | 3.70% |
| 2025-12-11 | 25.20 | 24.39 | -0.76 | -3.02% | 24.39 | 25.22 | 9548 | 2353 | 2.51% |
| 2025-12-10 | 25.42 | 25.15 | -0.10 | -0.40% | 24.86 | 25.42 | 8242 | 2067 | 2.17% |
| 2025-12-09 | 25.57 | 25.25 | -0.32 | -1.25% | 25.20 | 25.85 | 7953 | 2023 | 2.09% |
| 2025-12-08 | 26.58 | 25.57 | -0.70 | -2.66% | 25.51 | 26.58 | 11261 | 2904 | 2.96% |
| 2025-12-05 | 25.18 | 26.27 | 0.15 | 0.57% | 25.18 | 26.27 | 7051 | 1830 | 1.86% |
| 2025-12-04 | 26.31 | 26.12 | -0.06 | -0.23% | 25.22 | 26.76 | 13706 | 3544 | 3.61% |
| 2025-12-03 | 26.88 | 26.18 | -0.45 | -1.69% | 25.87 | 26.88 | 10424 | 2724 | 2.74% |
| 2025-12-02 | 27.02 | 26.63 | -0.46 | -1.70% | 26.50 | 27.66 | 10941 | 2950 | 2.88% |
| 2025-12-01 | 28.06 | 27.09 | -0.77 | -2.76% | 27.01 | 28.86 | 17431 | 4829 | 4.59% |
| 2025-11-28 | 26.56 | 27.86 | 1.37 | 5.17% | 26.08 | 27.88 | 18487 | 5041 | 4.87% |
| 2025-11-27 | 26.95 | 26.49 | -1.31 | -4.71% | 26.08 | 28.62 | 47531 | 12878 | 12.51% |
| 2025-11-26 | 30.54 | 27.80 | -3.36 | -10.78% | 27.59 | 32.17 | 33009 | 9881 | 8.69% |
| 2025-11-25 | 30.76 | 31.16 | 0.36 | 1.17% | 30.54 | 31.28 | 15425 | 4762 | 4.06% |
| 2025-11-24 | 30.70 | 30.80 | 0.25 | 0.82% | 29.63 | 31.13 | 13156 | 4015 | 3.46% |
| 2025-11-21 | 32.28 | 30.55 | -1.95 | -6.00% | 29.88 | 32.63 | 16998 | 5194 | 4.47% |
| 2025-11-20 | 32.50 | 32.50 | -0.39 | -1.19% | 32.10 | 33.67 | 13701 | 4501 | 3.61% |
| 2025-11-19 | 32.58 | 32.89 | 0.40 | 1.23% | 31.83 | 33.44 | 11936 | 3911 | 3.14% |
| 2025-11-18 | 32.81 | 32.49 | -0.97 | -2.90% | 31.97 | 33.44 | 17523 | 5713 | 4.61% |
| 2025-11-17 | 30.91 | 33.46 | 2.26 | 7.24% | 30.26 | 33.48 | 22762 | 7321 | 5.99% |
| 2025-11-14 | 28.80 | 31.20 | 2.47 | 8.60% | 28.60 | 31.47 | 23802 | 7231 | 6.26% |
| 2025-11-13 | 28.70 | 28.73 | 0.03 | 0.10% | 28.41 | 28.99 | 5694 | 1633 | 1.50% |
| 2025-11-12 | 29.29 | 28.70 | -0.36 | -1.24% | 28.53 | 29.42 | 5221 | 1510 | 1.37% |
| 2025-11-11 | 29.45 | 29.06 | -0.25 | -0.85% | 28.87 | 29.88 | 5736 | 1684 | 1.51% |
| 2025-11-10 | 28.90 | 29.31 | 0.41 | 1.42% | 28.60 | 29.53 | 5300 | 1548 | 1.39% |
| 2025-11-07 | 28.79 | 28.90 | 0.12 | 0.42% | 28.36 | 29.05 | 4836 | 1390 | 1.27% |
| 2025-11-06 | 28.21 | 28.78 | 0.55 | 1.95% | 27.85 | 28.93 | 7087 | 2008 | 1.87% |
| 2025-11-05 | 28.22 | 28.23 | -0.01 | -0.04% | 28.11 | 28.84 | 4630 | 1315 | 1.22% |
| 2025-11-04 | 28.81 | 28.24 | -0.74 | -2.55% | 28.03 | 28.88 | 8748 | 2478 | 2.30% |
| 2025-11-03 | 28.71 | 28.98 | 0.27 | 0.94% | 27.88 | 29.11 | 12665 | 3603 | 3.33% |
| 2025-10-31 | 27.99 | 28.71 | 1.08 | 3.91% | 27.55 | 28.84 | 12657 | 3554 | 3.33% |
| 2025-10-30 | 27.57 | 27.63 | 0.00 | 0.00% | 27.04 | 27.95 | 12413 | 3433 | 3.27% |
| 2025-10-29 | 27.92 | 27.63 | -0.31 | -1.11% | 27.27 | 27.96 | 7886 | 2170 | 2.08% |
| 2025-10-28 | 28.20 | 27.94 | -0.29 | -1.03% | 27.51 | 28.79 | 9986 | 2800 | 2.63% |
| 2025-10-27 | 29.19 | 28.23 | -0.57 | -1.98% | 28.20 | 29.19 | 11701 | 3344 | 3.08% |