| 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 | 27.86 | 27.94 | 0.16 | 0.58% | 27.82 | 28.10 | 18173 | 5074 | 0.91% |
| 2026-02-02 | 28.12 | 27.78 | -0.68 | -2.39% | 27.73 | 28.45 | 24295 | 6789 | 1.22% |
| 2026-01-30 | 28.71 | 28.46 | -0.27 | -0.94% | 28.34 | 28.98 | 15221 | 4346 | 0.76% |
| 2026-01-29 | 28.79 | 28.73 | -0.06 | -0.21% | 28.46 | 28.94 | 18255 | 5230 | 0.92% |
| 2026-01-28 | 29.31 | 28.79 | -0.51 | -1.74% | 28.42 | 29.45 | 33980 | 9769 | 1.70% |
| 2026-01-27 | 30.15 | 29.30 | -0.79 | -2.63% | 29.00 | 30.45 | 35807 | 10492 | 1.80% |
| 2026-01-26 | 29.85 | 30.09 | 0.18 | 0.60% | 29.50 | 30.43 | 39188 | 11744 | 1.96% |
| 2026-01-23 | 29.43 | 29.91 | 0.48 | 1.63% | 29.43 | 29.94 | 24842 | 7370 | 1.25% |
| 2026-01-22 | 29.62 | 29.43 | -0.18 | -0.61% | 29.28 | 29.85 | 16877 | 4981 | 0.85% |
| 2026-01-21 | 29.77 | 29.61 | -0.33 | -1.10% | 29.52 | 30.08 | 22216 | 6612 | 1.11% |
| 2026-01-20 | 30.11 | 29.94 | -0.16 | -0.53% | 29.62 | 30.39 | 29722 | 8872 | 1.49% |
| 2026-01-19 | 29.65 | 30.10 | 0.60 | 2.03% | 29.22 | 30.87 | 49570 | 14871 | 2.49% |
| 2026-01-16 | 29.58 | 29.50 | 0.14 | 0.48% | 29.15 | 29.74 | 18841 | 5540 | 0.94% |
| 2026-01-15 | 29.92 | 29.36 | -0.64 | -2.13% | 29.22 | 30.03 | 29677 | 8760 | 1.49% |
| 2026-01-14 | 30.39 | 30.00 | -0.24 | -0.79% | 29.54 | 30.62 | 42204 | 12744 | 2.12% |
| 2026-01-13 | 30.68 | 30.24 | -0.28 | -0.92% | 30.12 | 31.08 | 37961 | 11614 | 1.90% |
| 2026-01-12 | 30.98 | 30.52 | -0.39 | -1.26% | 30.36 | 31.07 | 31813 | 9720 | 1.60% |
| 2026-01-09 | 30.58 | 30.91 | 0.51 | 1.68% | 30.19 | 30.95 | 26437 | 8081 | 1.33% |
| 2026-01-08 | 30.35 | 30.40 | 0.05 | 0.16% | 30.22 | 30.68 | 19168 | 5837 | 0.96% |
| 2026-01-07 | 30.51 | 30.35 | -0.23 | -0.75% | 30.13 | 30.79 | 18380 | 5586 | 0.92% |
| 2026-01-06 | 30.42 | 30.58 | 0.15 | 0.49% | 30.30 | 30.74 | 15317 | 4678 | 0.77% |
| 2026-01-05 | 29.99 | 30.43 | 0.58 | 1.94% | 29.76 | 30.65 | 17770 | 5396 | 0.89% |
| 2025-12-31 | 29.68 | 29.85 | 0.30 | 1.02% | 29.52 | 30.28 | 11851 | 3547 | 0.59% |
| 2025-12-30 | 29.31 | 29.55 | -0.02 | -0.07% | 29.27 | 29.77 | 8647 | 2549 | 0.43% |
| 2025-12-29 | 29.51 | 29.57 | -0.05 | -0.17% | 29.15 | 29.65 | 11075 | 3249 | 0.56% |
| 2025-12-26 | 29.77 | 29.62 | -0.24 | -0.80% | 29.36 | 29.95 | 11404 | 3380 | 0.57% |
| 2025-12-25 | 29.52 | 29.86 | 0.40 | 1.36% | 29.34 | 29.98 | 9781 | 2895 | 0.49% |
| 2025-12-24 | 29.37 | 29.46 | 0.27 | 0.92% | 29.09 | 29.53 | 10413 | 3051 | 0.52% |
| 2025-12-23 | 29.20 | 29.19 | -0.01 | -0.03% | 29.13 | 29.48 | 8736 | 2560 | 0.44% |
| 2025-12-22 | 29.01 | 29.20 | 0.12 | 0.41% | 28.92 | 29.47 | 9824 | 2871 | 0.49% |
| 2025-12-19 | 28.88 | 29.08 | 0.31 | 1.08% | 28.68 | 29.30 | 8283 | 2410 | 0.42% |
| 2025-12-18 | 28.64 | 28.77 | 0.14 | 0.49% | 28.42 | 28.96 | 6592 | 1899 | 0.33% |
| 2025-12-17 | 28.26 | 28.63 | 0.39 | 1.38% | 28.03 | 28.68 | 7393 | 2096 | 0.37% |
| 2025-12-16 | 28.61 | 28.24 | -0.49 | -1.71% | 28.02 | 28.85 | 8012 | 2264 | 0.40% |
| 2025-12-15 | 28.90 | 28.73 | -0.36 | -1.24% | 28.44 | 29.11 | 9440 | 2712 | 0.47% |
| 2025-12-12 | 28.96 | 29.09 | 0.13 | 0.45% | 28.66 | 29.20 | 7300 | 2110 | 0.37% |
| 2025-12-11 | 29.22 | 28.96 | -0.29 | -0.99% | 28.91 | 29.42 | 6979 | 2033 | 0.35% |
| 2025-12-10 | 29.18 | 29.25 | 0.00 | 0.00% | 28.80 | 29.32 | 5889 | 1712 | 0.30% |
| 2025-12-09 | 29.28 | 29.25 | -0.17 | -0.58% | 29.10 | 29.75 | 9904 | 2914 | 0.50% |
| 2025-12-08 | 29.20 | 29.42 | 0.38 | 1.31% | 29.00 | 29.53 | 10835 | 3178 | 0.54% |
| 2025-12-05 | 28.86 | 29.04 | 0.16 | 0.55% | 28.40 | 29.08 | 7633 | 2196 | 0.38% |
| 2025-12-04 | 28.80 | 28.88 | 0.04 | 0.14% | 28.60 | 29.10 | 8783 | 2540 | 0.44% |
| 2025-12-03 | 28.83 | 28.84 | 0.08 | 0.28% | 28.41 | 28.89 | 7855 | 2248 | 0.39% |
| 2025-12-02 | 29.42 | 28.76 | -0.67 | -2.28% | 28.69 | 29.43 | 8354 | 2412 | 0.42% |
| 2025-12-01 | 29.47 | 29.43 | 0.02 | 0.07% | 29.30 | 29.70 | 8693 | 2566 | 0.44% |
| 2025-11-28 | 29.23 | 29.41 | 0.18 | 0.62% | 28.95 | 29.42 | 7969 | 2326 | 0.40% |
| 2025-11-27 | 29.05 | 29.23 | 0.07 | 0.24% | 29.00 | 29.78 | 11695 | 3442 | 0.59% |
| 2025-11-26 | 28.94 | 29.16 | 0.31 | 1.07% | 28.92 | 29.88 | 14784 | 4361 | 0.74% |
| 2025-11-25 | 28.74 | 28.85 | 0.27 | 0.94% | 28.58 | 29.13 | 10551 | 3057 | 0.53% |
| 2025-11-24 | 28.25 | 28.58 | 0.41 | 1.46% | 28.16 | 28.88 | 9224 | 2622 | 0.46% |
| 2025-11-21 | 29.30 | 28.17 | -1.18 | -4.02% | 28.10 | 29.56 | 16589 | 4739 | 0.83% |
| 2025-11-20 | 29.31 | 29.35 | 0.06 | 0.20% | 29.24 | 29.67 | 8046 | 2365 | 0.40% |
| 2025-11-19 | 29.73 | 29.29 | -0.64 | -2.14% | 29.18 | 30.16 | 15115 | 4444 | 0.76% |
| 2025-11-18 | 30.35 | 29.93 | -0.55 | -1.80% | 29.71 | 30.43 | 19285 | 5778 | 0.97% |
| 2025-11-17 | 31.15 | 30.48 | -0.87 | -2.78% | 30.29 | 31.53 | 18082 | 5543 | 0.91% |
| 2025-11-14 | 31.28 | 31.35 | 0.00 | 0.00% | 31.04 | 31.90 | 16098 | 5068 | 0.81% |
| 2025-11-13 | 31.18 | 31.35 | 0.15 | 0.48% | 30.86 | 31.57 | 20614 | 6435 | 1.03% |
| 2025-11-12 | 31.45 | 31.20 | -0.17 | -0.54% | 31.02 | 31.78 | 18233 | 5719 | 0.91% |
| 2025-11-11 | 31.43 | 31.37 | 0.02 | 0.06% | 31.23 | 31.59 | 10371 | 3259 | 0.52% |
| 2025-11-10 | 31.63 | 31.35 | -0.30 | -0.95% | 31.00 | 31.64 | 18846 | 5890 | 0.95% |
| 2025-11-07 | 32.40 | 31.65 | -0.73 | -2.25% | 31.33 | 32.40 | 33888 | 10702 | 1.70% |
| 2025-11-06 | 32.91 | 32.38 | -0.53 | -1.61% | 32.13 | 32.91 | 15056 | 4878 | 0.75% |
| 2025-11-05 | 32.38 | 32.91 | 0.11 | 0.34% | 31.90 | 33.33 | 27173 | 8840 | 1.36% |
| 2025-11-04 | 34.13 | 32.80 | -1.34 | -3.93% | 32.03 | 34.13 | 43299 | 14159 | 2.17% |
| 2025-11-03 | 35.27 | 34.14 | -1.06 | -3.01% | 33.33 | 35.30 | 70084 | 23904 | 3.51% |
| 2025-10-31 | 33.75 | 35.20 | 2.25 | 6.83% | 31.85 | 35.96 | 104128 | 35336 | 5.22% |
| 2025-10-30 | 33.41 | 32.95 | -0.44 | -1.32% | 32.95 | 34.00 | 23765 | 7966 | 1.19% |
| 2025-10-29 | 32.20 | 33.39 | 1.03 | 3.18% | 31.96 | 33.79 | 24956 | 8227 | 1.25% |
| 2025-10-28 | 32.28 | 32.36 | 0.07 | 0.22% | 32.10 | 32.60 | 12066 | 3900 | 0.61% |
| 2025-10-27 | 32.00 | 32.29 | 0.41 | 1.29% | 31.93 | 32.58 | 15274 | 4919 | 0.77% |