| 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 | 28.47 | 28.24 | -0.14 | -0.49% | 27.92 | 28.65 | 7849 | 2217 | 0.76% |
| 2026-02-03 | 28.18 | 28.38 | 0.47 | 1.68% | 27.92 | 28.79 | 9597 | 2731 | 0.93% |
| 2026-02-02 | 28.60 | 27.91 | -0.54 | -1.90% | 27.91 | 29.29 | 9216 | 2633 | 0.90% |
| 2026-01-30 | 27.54 | 28.45 | 0.98 | 3.57% | 27.26 | 28.55 | 12364 | 3467 | 1.20% |
| 2026-01-29 | 27.69 | 27.47 | -0.13 | -0.47% | 27.00 | 28.07 | 10852 | 2989 | 1.06% |
| 2026-01-28 | 28.12 | 27.60 | -0.52 | -1.85% | 27.56 | 28.60 | 9848 | 2757 | 0.96% |
| 2026-01-27 | 28.53 | 28.12 | -0.20 | -0.71% | 27.70 | 28.53 | 6612 | 1860 | 0.64% |
| 2026-01-26 | 28.90 | 28.32 | -0.58 | -2.01% | 27.82 | 29.00 | 16340 | 4611 | 1.59% |
| 2026-01-23 | 29.14 | 28.90 | -0.24 | -0.82% | 28.61 | 29.35 | 11400 | 3295 | 1.11% |
| 2026-01-22 | 28.52 | 29.14 | 0.78 | 2.75% | 28.52 | 29.34 | 14853 | 4294 | 1.44% |
| 2026-01-21 | 28.28 | 28.36 | 0.02 | 0.07% | 28.12 | 29.49 | 27151 | 7784 | 2.64% |
| 2026-01-20 | 30.82 | 28.34 | -3.16 | -10.03% | 26.32 | 30.82 | 55227 | 15873 | 5.37% |
| 2026-01-19 | 31.77 | 31.50 | -0.34 | -1.07% | 31.00 | 32.15 | 10243 | 3224 | 1.00% |
| 2026-01-16 | 31.60 | 31.84 | 0.59 | 1.89% | 30.76 | 31.90 | 13306 | 4174 | 1.29% |
| 2026-01-15 | 29.94 | 31.25 | 0.85 | 2.80% | 29.94 | 31.30 | 12757 | 3919 | 1.24% |
| 2026-01-14 | 29.64 | 30.40 | 0.90 | 3.05% | 29.53 | 31.40 | 18567 | 5652 | 1.81% |
| 2026-01-13 | 31.05 | 29.50 | -1.89 | -6.02% | 29.21 | 31.68 | 25652 | 7719 | 2.49% |
| 2026-01-12 | 31.38 | 31.39 | -0.29 | -0.92% | 30.79 | 31.88 | 13885 | 4358 | 1.35% |
| 2026-01-09 | 32.20 | 31.68 | -0.50 | -1.55% | 31.23 | 32.80 | 15764 | 5012 | 1.53% |
| 2026-01-08 | 31.78 | 32.18 | 0.43 | 1.35% | 31.08 | 32.87 | 14841 | 4713 | 1.44% |
| 2026-01-07 | 31.40 | 31.75 | 0.26 | 0.83% | 30.70 | 32.11 | 19791 | 6209 | 1.92% |
| 2026-01-06 | 29.15 | 31.49 | 2.23 | 7.62% | 28.88 | 32.26 | 31770 | 9893 | 3.09% |
| 2026-01-05 | 28.78 | 29.26 | 0.57 | 1.99% | 28.70 | 29.69 | 18808 | 5481 | 1.83% |
| 2025-12-31 | 28.00 | 28.69 | 0.46 | 1.63% | 28.00 | 28.98 | 15843 | 4524 | 1.54% |
| 2025-12-30 | 28.08 | 28.23 | 0.15 | 0.53% | 27.82 | 28.66 | 17846 | 5036 | 1.74% |
| 2025-12-29 | 27.48 | 28.08 | 0.61 | 2.22% | 26.85 | 28.58 | 29994 | 8314 | 2.92% |
| 2025-12-26 | 25.70 | 27.47 | 3.22 | 13.28% | 25.60 | 27.89 | 41251 | 11100 | 4.01% |
| 2025-12-25 | 23.19 | 24.25 | 1.07 | 4.62% | 23.14 | 24.49 | 10965 | 2620 | 1.07% |
| 2025-12-24 | 23.03 | 23.18 | 0.17 | 0.74% | 23.03 | 23.37 | 3536 | 821 | 0.34% |
| 2025-12-23 | 23.18 | 23.01 | -0.11 | -0.48% | 22.90 | 23.45 | 4800 | 1110 | 0.47% |
| 2025-12-22 | 23.06 | 23.12 | 0.06 | 0.26% | 23.01 | 23.35 | 3368 | 781 | 0.33% |
| 2025-12-19 | 22.75 | 23.06 | 0.14 | 0.61% | 22.75 | 23.28 | 7234 | 1663 | 0.70% |
| 2025-12-18 | 22.88 | 22.92 | 0.07 | 0.31% | 22.73 | 23.30 | 6362 | 1467 | 0.62% |
| 2025-12-17 | 22.67 | 22.85 | 0.10 | 0.44% | 22.48 | 23.00 | 3463 | 786 | 0.34% |
| 2025-12-16 | 23.25 | 22.75 | -0.60 | -2.57% | 22.58 | 23.25 | 6858 | 1560 | 0.67% |
| 2025-12-15 | 23.66 | 23.35 | -0.34 | -1.44% | 23.02 | 23.69 | 5537 | 1294 | 0.54% |
| 2025-12-12 | 24.41 | 23.69 | -0.81 | -3.31% | 23.69 | 24.48 | 8773 | 2107 | 0.85% |
| 2025-12-11 | 24.75 | 24.50 | -0.05 | -0.20% | 24.39 | 24.78 | 5773 | 1418 | 0.56% |
| 2025-12-10 | 24.20 | 24.55 | 0.21 | 0.86% | 24.20 | 24.82 | 6805 | 1674 | 0.66% |
| 2025-12-09 | 24.00 | 24.34 | 0.19 | 0.79% | 24.00 | 24.58 | 6392 | 1554 | 0.62% |
| 2025-12-08 | 24.20 | 24.15 | 0.06 | 0.25% | 24.02 | 24.66 | 6949 | 1686 | 0.68% |
| 2025-12-05 | 23.70 | 24.09 | 0.54 | 2.29% | 23.50 | 24.18 | 5596 | 1341 | 0.54% |
| 2025-12-04 | 23.33 | 23.55 | 0.08 | 0.34% | 23.31 | 23.75 | 3542 | 834 | 0.34% |
| 2025-12-03 | 23.79 | 23.47 | -0.29 | -1.22% | 23.21 | 23.92 | 5934 | 1399 | 0.58% |
| 2025-12-02 | 24.00 | 23.76 | -0.26 | -1.08% | 23.50 | 24.00 | 4906 | 1161 | 0.48% |
| 2025-12-01 | 23.55 | 24.02 | 0.44 | 1.87% | 23.33 | 24.05 | 8634 | 2051 | 0.84% |
| 2025-11-28 | 23.21 | 23.58 | 0.34 | 1.46% | 23.12 | 23.70 | 4886 | 1142 | 0.48% |
| 2025-11-27 | 23.35 | 23.24 | -0.07 | -0.30% | 23.08 | 23.40 | 4663 | 1083 | 0.45% |
| 2025-11-26 | 22.82 | 23.31 | 0.40 | 1.75% | 22.73 | 23.40 | 6758 | 1565 | 0.66% |
| 2025-11-25 | 22.91 | 22.91 | 0.01 | 0.04% | 22.71 | 23.04 | 5008 | 1146 | 0.49% |
| 2025-11-24 | 22.02 | 22.90 | 0.90 | 4.09% | 22.02 | 22.94 | 7506 | 1696 | 0.73% |
| 2025-11-21 | 22.51 | 22.00 | -0.69 | -3.04% | 21.88 | 22.67 | 7921 | 1751 | 0.77% |
| 2025-11-20 | 22.92 | 22.69 | -0.31 | -1.35% | 22.61 | 23.34 | 5535 | 1262 | 0.54% |
| 2025-11-19 | 23.12 | 23.00 | 0.03 | 0.13% | 22.97 | 23.80 | 6733 | 1571 | 0.65% |
| 2025-11-18 | 22.88 | 22.97 | -0.03 | -0.13% | 22.78 | 23.13 | 6007 | 1379 | 0.58% |
| 2025-11-17 | 23.01 | 23.00 | -0.01 | -0.04% | 22.80 | 23.53 | 9362 | 2161 | 0.91% |
| 2025-11-14 | 24.02 | 23.01 | -1.03 | -4.28% | 22.86 | 24.02 | 21656 | 5017 | 2.11% |
| 2025-11-13 | 23.82 | 24.04 | 0.04 | 0.17% | 23.81 | 24.28 | 4833 | 1164 | 0.47% |
| 2025-11-12 | 24.10 | 24.00 | -0.10 | -0.41% | 23.50 | 24.15 | 5586 | 1332 | 0.54% |
| 2025-11-11 | 24.45 | 24.10 | -0.37 | -1.51% | 23.99 | 24.49 | 8533 | 2060 | 0.83% |
| 2025-11-10 | 24.45 | 24.47 | -0.03 | -0.12% | 24.34 | 24.68 | 5478 | 1340 | 0.53% |
| 2025-11-07 | 24.42 | 24.50 | 0.10 | 0.41% | 24.00 | 24.55 | 5694 | 1382 | 0.55% |
| 2025-11-06 | 24.34 | 24.40 | 0.06 | 0.25% | 24.34 | 25.28 | 9890 | 2446 | 0.96% |
| 2025-11-05 | 23.82 | 24.34 | 0.14 | 0.58% | 23.82 | 24.52 | 6799 | 1652 | 0.66% |
| 2025-11-04 | 24.30 | 24.20 | 0.12 | 0.50% | 23.91 | 24.58 | 6726 | 1629 | 0.65% |
| 2025-11-03 | 24.00 | 24.08 | -0.03 | -0.12% | 24.00 | 24.67 | 7865 | 1911 | 0.76% |
| 2025-10-31 | 25.35 | 24.11 | -0.72 | -2.90% | 23.62 | 25.50 | 15004 | 3640 | 1.46% |
| 2025-10-30 | 24.86 | 24.83 | -0.05 | -0.20% | 24.50 | 25.30 | 7347 | 1827 | 0.71% |
| 2025-10-29 | 25.73 | 24.88 | -0.89 | -3.45% | 24.68 | 26.18 | 15141 | 3791 | 1.47% |
| 2025-10-28 | 25.23 | 25.77 | 0.53 | 2.10% | 24.92 | 26.68 | 17613 | 4580 | 1.71% |
| 2025-10-27 | 24.00 | 25.24 | 0.88 | 3.61% | 24.00 | 25.38 | 14550 | 3631 | 1.41% |