| 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 | 27.89 | 28.06 | 0.09 | 0.32% | 27.25 | 28.10 | 27125 | 7508 | 2.32% |
| 2026-02-03 | 27.65 | 27.97 | 0.47 | 1.71% | 27.41 | 28.18 | 20677 | 5739 | 1.77% |
| 2026-02-02 | 28.22 | 27.50 | -0.79 | -2.79% | 27.30 | 28.49 | 38142 | 10603 | 3.27% |
| 2026-01-30 | 28.61 | 28.29 | -0.26 | -0.91% | 28.07 | 28.97 | 33364 | 9473 | 2.86% |
| 2026-01-29 | 29.50 | 28.55 | -0.95 | -3.22% | 28.30 | 29.53 | 54203 | 15624 | 4.65% |
| 2026-01-28 | 29.86 | 29.50 | -0.59 | -1.96% | 29.33 | 30.07 | 37687 | 11156 | 3.23% |
| 2026-01-27 | 29.25 | 30.09 | 0.84 | 2.87% | 28.44 | 30.11 | 58478 | 17202 | 5.01% |
| 2026-01-26 | 29.25 | 29.25 | 0.01 | 0.03% | 28.10 | 29.48 | 57439 | 16498 | 4.92% |
| 2026-01-23 | 28.91 | 29.24 | 0.39 | 1.35% | 28.79 | 29.30 | 25426 | 7398 | 2.18% |
| 2026-01-22 | 29.49 | 28.85 | -0.51 | -1.74% | 28.73 | 29.65 | 36493 | 10599 | 3.13% |
| 2026-01-21 | 29.47 | 29.36 | -0.24 | -0.81% | 29.20 | 29.92 | 28446 | 8391 | 2.44% |
| 2026-01-20 | 30.05 | 29.60 | -0.40 | -1.33% | 29.30 | 30.32 | 32838 | 9713 | 2.81% |
| 2026-01-19 | 30.27 | 30.00 | -0.65 | -2.12% | 29.88 | 30.74 | 29101 | 8797 | 2.49% |
| 2026-01-16 | 30.40 | 30.65 | 0.29 | 0.96% | 30.19 | 30.79 | 32435 | 9876 | 2.78% |
| 2026-01-15 | 30.67 | 30.36 | -0.44 | -1.43% | 30.20 | 30.90 | 30486 | 9278 | 2.61% |
| 2026-01-14 | 31.32 | 30.80 | -0.63 | -2.00% | 30.29 | 32.10 | 65825 | 20549 | 5.64% |
| 2026-01-13 | 32.02 | 31.43 | -0.52 | -1.63% | 31.37 | 32.49 | 53993 | 17258 | 4.63% |
| 2026-01-12 | 32.30 | 31.95 | -0.49 | -1.51% | 31.55 | 32.82 | 70823 | 22662 | 6.07% |
| 2026-01-09 | 30.06 | 32.44 | 3.26 | 11.17% | 30.06 | 32.77 | 115926 | 36394 | 9.94% |
| 2026-01-08 | 28.50 | 29.18 | 0.55 | 1.92% | 28.50 | 29.33 | 34445 | 10028 | 2.95% |
| 2026-01-07 | 28.21 | 28.63 | 0.35 | 1.24% | 28.08 | 28.85 | 35153 | 10042 | 3.01% |
| 2026-01-06 | 28.40 | 28.28 | -0.01 | -0.04% | 28.03 | 28.57 | 29732 | 8392 | 2.55% |
| 2026-01-05 | 27.32 | 28.29 | 1.05 | 3.85% | 27.03 | 28.40 | 39018 | 10936 | 3.34% |
| 2025-12-31 | 27.11 | 27.24 | -0.01 | -0.04% | 27.11 | 27.56 | 12452 | 3399 | 1.07% |
| 2025-12-30 | 27.00 | 27.25 | 0.30 | 1.11% | 26.84 | 27.93 | 25811 | 7084 | 2.21% |
| 2025-12-29 | 26.99 | 26.95 | 0.04 | 0.15% | 26.88 | 27.55 | 26419 | 7179 | 2.26% |
| 2025-12-26 | 26.95 | 26.91 | -0.16 | -0.59% | 26.70 | 27.19 | 16239 | 4376 | 1.39% |
| 2025-12-25 | 26.35 | 27.07 | 0.81 | 3.08% | 26.11 | 27.28 | 37755 | 10053 | 3.24% |
| 2025-12-24 | 26.23 | 26.26 | -0.05 | -0.19% | 26.12 | 26.37 | 13756 | 3612 | 1.18% |
| 2025-12-23 | 26.70 | 26.31 | -0.26 | -0.98% | 26.22 | 26.72 | 12246 | 3231 | 1.05% |
| 2025-12-22 | 26.30 | 26.57 | 0.24 | 0.91% | 26.25 | 26.78 | 20659 | 5477 | 1.77% |
| 2025-12-19 | 26.02 | 26.33 | 0.13 | 0.50% | 25.94 | 26.78 | 21665 | 5719 | 1.86% |
| 2025-12-18 | 25.77 | 26.20 | 0.30 | 1.16% | 25.71 | 26.38 | 26327 | 6852 | 2.26% |
| 2025-12-17 | 25.85 | 25.90 | 0.05 | 0.19% | 25.50 | 26.10 | 16096 | 4144 | 1.38% |
| 2025-12-16 | 26.66 | 25.85 | -0.99 | -3.69% | 25.72 | 26.84 | 28895 | 7525 | 2.48% |
| 2025-12-15 | 27.39 | 26.84 | -0.54 | -1.97% | 26.74 | 27.39 | 21489 | 5799 | 1.84% |
| 2025-12-12 | 27.36 | 27.38 | 0.02 | 0.07% | 27.06 | 27.50 | 16031 | 4383 | 1.37% |
| 2025-12-11 | 27.23 | 27.36 | 0.03 | 0.11% | 27.06 | 27.51 | 17624 | 4814 | 1.51% |
| 2025-12-10 | 27.43 | 27.33 | -0.37 | -1.34% | 27.09 | 27.69 | 19779 | 5421 | 1.70% |
| 2025-12-09 | 27.71 | 27.70 | 0.03 | 0.11% | 27.58 | 28.21 | 20580 | 5735 | 1.76% |
| 2025-12-08 | 28.19 | 27.67 | -0.28 | -1.00% | 27.60 | 28.60 | 28098 | 7864 | 2.41% |
| 2025-12-05 | 27.54 | 27.95 | 0.60 | 2.19% | 27.03 | 27.95 | 17938 | 4946 | 1.54% |
| 2025-12-04 | 27.20 | 27.35 | 0.04 | 0.15% | 27.16 | 27.55 | 12008 | 3288 | 1.03% |
| 2025-12-03 | 27.26 | 27.31 | 0.05 | 0.18% | 26.86 | 27.48 | 15986 | 4331 | 1.37% |
| 2025-12-02 | 27.80 | 27.26 | -0.52 | -1.87% | 27.17 | 27.80 | 20117 | 5495 | 1.72% |
| 2025-12-01 | 27.50 | 27.78 | 0.09 | 0.33% | 27.43 | 27.90 | 20201 | 5595 | 1.73% |
| 2025-11-28 | 27.38 | 27.69 | 0.39 | 1.43% | 27.14 | 27.73 | 15575 | 4270 | 1.33% |
| 2025-11-27 | 27.61 | 27.30 | -0.24 | -0.87% | 27.30 | 27.81 | 19124 | 5257 | 1.64% |
| 2025-11-26 | 27.05 | 27.54 | 0.53 | 1.96% | 27.05 | 28.06 | 36742 | 10181 | 3.15% |
| 2025-11-25 | 27.26 | 27.01 | -0.11 | -0.41% | 27.01 | 27.58 | 20392 | 5565 | 1.75% |
| 2025-11-24 | 26.79 | 27.12 | 0.33 | 1.23% | 26.55 | 27.27 | 24537 | 6604 | 2.10% |
| 2025-11-21 | 27.68 | 26.79 | -0.97 | -3.49% | 26.73 | 28.00 | 31167 | 8460 | 2.67% |
| 2025-11-20 | 28.16 | 27.76 | -0.19 | -0.68% | 27.75 | 28.26 | 14502 | 4048 | 1.24% |
| 2025-11-19 | 28.48 | 27.95 | -0.45 | -1.58% | 27.85 | 28.58 | 21678 | 6088 | 1.86% |
| 2025-11-18 | 28.70 | 28.40 | -0.42 | -1.46% | 28.23 | 29.14 | 24987 | 7141 | 2.14% |
| 2025-11-17 | 29.34 | 28.82 | -0.64 | -2.17% | 28.82 | 29.67 | 24922 | 7228 | 2.14% |
| 2025-11-14 | 29.66 | 29.46 | -0.25 | -0.84% | 29.40 | 29.98 | 18213 | 5410 | 1.56% |
| 2025-11-13 | 29.55 | 29.71 | 0.37 | 1.26% | 29.12 | 30.05 | 24395 | 7242 | 2.09% |
| 2025-11-12 | 29.29 | 29.34 | 0.18 | 0.62% | 28.96 | 29.47 | 21655 | 6337 | 1.86% |
| 2025-11-11 | 29.27 | 29.16 | 0.03 | 0.10% | 28.70 | 29.38 | 16850 | 4898 | 1.44% |
| 2025-11-10 | 28.99 | 29.13 | 0.14 | 0.48% | 28.80 | 29.27 | 16469 | 4787 | 1.41% |
| 2025-11-07 | 29.40 | 28.99 | -0.24 | -0.82% | 28.90 | 29.48 | 18973 | 5524 | 1.63% |
| 2025-11-06 | 29.50 | 29.23 | -0.37 | -1.25% | 28.82 | 29.59 | 26599 | 7759 | 2.28% |
| 2025-11-05 | 29.25 | 29.60 | -0.09 | -0.30% | 29.23 | 29.83 | 20112 | 5947 | 1.72% |
| 2025-11-04 | 30.54 | 29.69 | -0.86 | -2.82% | 29.38 | 30.54 | 37720 | 11215 | 3.23% |
| 2025-11-03 | 30.50 | 30.55 | 0.23 | 0.76% | 29.72 | 30.75 | 45070 | 13656 | 3.86% |
| 2025-10-31 | 29.95 | 30.32 | 0.63 | 2.12% | 29.50 | 30.50 | 67732 | 20381 | 5.80% |
| 2025-10-30 | 29.45 | 29.69 | 0.28 | 0.95% | 29.04 | 30.32 | 43821 | 13029 | 3.76% |
| 2025-10-29 | 29.85 | 29.41 | -0.42 | -1.41% | 29.31 | 29.95 | 36511 | 10792 | 3.13% |
| 2025-10-28 | 30.25 | 29.83 | -0.28 | -0.93% | 29.82 | 30.67 | 40295 | 12179 | 3.45% |
| 2025-10-27 | 28.60 | 30.11 | 1.86 | 6.58% | 28.56 | 30.39 | 87373 | 26061 | 7.49% |