| 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 | 27.40 | 29.00 | 1.90 | 7.01% | 26.88 | 29.09 | 93945 | 26470 | 2.33% |
| 2026-02-02 | 28.43 | 27.10 | -1.16 | -4.10% | 26.92 | 28.47 | 59038 | 16288 | 1.46% |
| 2026-01-30 | 28.31 | 28.26 | -0.10 | -0.35% | 27.55 | 28.78 | 54308 | 15249 | 1.34% |
| 2026-01-29 | 27.71 | 28.36 | 0.54 | 1.94% | 27.60 | 28.88 | 82135 | 23340 | 2.03% |
| 2026-01-28 | 28.10 | 27.82 | -0.28 | -1.00% | 27.70 | 28.41 | 42692 | 11925 | 1.06% |
| 2026-01-27 | 27.95 | 28.10 | 0.12 | 0.43% | 27.16 | 28.31 | 65029 | 18080 | 1.61% |
| 2026-01-26 | 28.30 | 27.98 | -0.46 | -1.62% | 27.71 | 28.67 | 60237 | 16883 | 1.49% |
| 2026-01-23 | 28.25 | 28.44 | 0.30 | 1.07% | 28.04 | 28.48 | 74088 | 20970 | 1.83% |
| 2026-01-22 | 28.40 | 28.14 | 0.08 | 0.29% | 27.87 | 28.40 | 59827 | 16810 | 1.48% |
| 2026-01-21 | 27.62 | 28.06 | 0.35 | 1.26% | 27.41 | 28.50 | 64987 | 18275 | 1.61% |
| 2026-01-20 | 27.89 | 27.71 | -0.29 | -1.04% | 27.30 | 28.15 | 55541 | 15313 | 1.38% |
| 2026-01-19 | 27.18 | 28.00 | 0.91 | 3.36% | 26.86 | 28.20 | 112617 | 30962 | 2.79% |
| 2026-01-16 | 29.60 | 27.09 | -2.45 | -8.29% | 26.92 | 29.74 | 219677 | 60730 | 5.44% |
| 2026-01-15 | 30.09 | 29.54 | -0.51 | -1.70% | 29.31 | 30.30 | 63138 | 18685 | 1.56% |
| 2026-01-14 | 29.31 | 30.05 | 0.77 | 2.63% | 29.09 | 31.01 | 140339 | 42442 | 3.48% |
| 2026-01-13 | 27.77 | 29.28 | 1.64 | 5.93% | 27.77 | 30.14 | 124952 | 36268 | 3.09% |
| 2026-01-12 | 27.37 | 27.64 | 0.33 | 1.21% | 27.17 | 27.80 | 47197 | 12996 | 1.17% |
| 2026-01-09 | 26.90 | 27.31 | 0.36 | 1.34% | 26.76 | 27.36 | 47093 | 12793 | 1.17% |
| 2026-01-08 | 26.86 | 26.95 | 0.12 | 0.45% | 26.79 | 27.30 | 35513 | 9614 | 0.88% |
| 2026-01-07 | 26.63 | 26.83 | 0.25 | 0.94% | 26.43 | 27.22 | 43752 | 11766 | 1.08% |
| 2026-01-06 | 26.63 | 26.58 | 0.04 | 0.15% | 26.25 | 26.77 | 32670 | 8661 | 0.81% |
| 2026-01-05 | 25.97 | 26.54 | 0.73 | 2.83% | 25.58 | 26.55 | 38080 | 9977 | 0.94% |
| 2025-12-31 | 25.83 | 25.81 | -0.01 | -0.04% | 25.50 | 26.05 | 23558 | 6080 | 0.58% |
| 2025-12-30 | 25.80 | 25.82 | 0.00 | 0.00% | 25.68 | 26.13 | 18472 | 4786 | 0.46% |
| 2025-12-29 | 26.01 | 25.82 | -0.19 | -0.73% | 25.74 | 26.04 | 18316 | 4742 | 0.45% |
| 2025-12-26 | 26.00 | 26.01 | -0.03 | -0.12% | 25.94 | 26.28 | 21375 | 5579 | 0.53% |
| 2025-12-25 | 26.00 | 26.04 | 0.11 | 0.42% | 25.94 | 26.36 | 35155 | 9192 | 0.87% |
| 2025-12-24 | 25.26 | 25.93 | 0.69 | 2.73% | 25.23 | 26.10 | 29040 | 7494 | 0.72% |
| 2025-12-23 | 25.60 | 25.24 | -0.22 | -0.86% | 25.17 | 25.60 | 14399 | 3647 | 0.36% |
| 2025-12-22 | 25.11 | 25.46 | 0.45 | 1.80% | 25.06 | 25.55 | 21659 | 5486 | 0.54% |
| 2025-12-19 | 25.41 | 25.01 | -0.07 | -0.28% | 24.98 | 25.50 | 44405 | 11216 | 1.10% |
| 2025-12-18 | 25.70 | 25.08 | -0.60 | -2.34% | 25.07 | 25.88 | 28743 | 7310 | 0.71% |
| 2025-12-17 | 25.37 | 25.68 | 0.37 | 1.46% | 25.20 | 25.79 | 25786 | 6595 | 0.64% |
| 2025-12-16 | 25.62 | 25.31 | -0.24 | -0.94% | 25.14 | 25.63 | 23838 | 6032 | 0.59% |
| 2025-12-15 | 25.71 | 25.55 | -0.18 | -0.70% | 25.55 | 25.94 | 24725 | 6349 | 0.61% |
| 2025-12-12 | 25.90 | 25.73 | -0.08 | -0.31% | 25.68 | 26.10 | 31644 | 8187 | 0.78% |
| 2025-12-11 | 26.24 | 25.81 | -0.23 | -0.88% | 25.80 | 26.33 | 16331 | 4253 | 0.40% |
| 2025-12-10 | 26.26 | 26.04 | -0.12 | -0.46% | 25.86 | 26.26 | 12879 | 3357 | 0.32% |
| 2025-12-09 | 26.38 | 26.16 | -0.20 | -0.76% | 26.16 | 26.62 | 14558 | 3839 | 0.36% |
| 2025-12-08 | 26.36 | 26.36 | 0.12 | 0.46% | 26.23 | 26.82 | 24338 | 6450 | 0.60% |
| 2025-12-05 | 26.00 | 26.24 | 0.26 | 1.00% | 25.78 | 26.28 | 21596 | 5625 | 0.53% |
| 2025-12-04 | 26.03 | 25.98 | -0.09 | -0.35% | 25.86 | 26.37 | 21420 | 5581 | 0.53% |
| 2025-12-03 | 26.31 | 26.07 | -0.32 | -1.21% | 25.96 | 26.57 | 24953 | 6530 | 0.62% |
| 2025-12-02 | 26.92 | 26.39 | -0.51 | -1.90% | 26.36 | 27.00 | 25354 | 6737 | 0.63% |
| 2025-12-01 | 26.95 | 26.90 | -0.08 | -0.30% | 26.51 | 27.10 | 30821 | 8249 | 0.76% |
| 2025-11-28 | 26.83 | 26.98 | 0.15 | 0.56% | 26.73 | 27.06 | 17079 | 4596 | 0.42% |
| 2025-11-27 | 26.80 | 26.83 | -0.05 | -0.19% | 26.75 | 27.37 | 24134 | 6526 | 0.60% |
| 2025-11-26 | 27.01 | 26.88 | -0.12 | -0.44% | 26.80 | 27.40 | 23753 | 6430 | 0.59% |
| 2025-11-25 | 27.11 | 27.00 | 0.02 | 0.07% | 26.92 | 27.42 | 24235 | 6584 | 0.60% |
| 2025-11-24 | 26.83 | 26.98 | 0.28 | 1.05% | 26.73 | 27.27 | 22749 | 6148 | 0.56% |
| 2025-11-21 | 28.20 | 26.70 | -1.68 | -5.92% | 26.68 | 28.42 | 57558 | 15715 | 1.43% |
| 2025-11-20 | 28.87 | 28.38 | -0.26 | -0.91% | 28.37 | 29.11 | 36932 | 10591 | 0.91% |
| 2025-11-19 | 30.37 | 28.64 | -1.77 | -5.82% | 28.23 | 30.89 | 80303 | 23399 | 1.99% |
| 2025-11-18 | 29.88 | 30.41 | 0.21 | 0.70% | 29.55 | 30.83 | 51870 | 15637 | 1.28% |
| 2025-11-17 | 30.01 | 30.20 | 0.19 | 0.63% | 29.66 | 30.48 | 40990 | 12320 | 1.02% |
| 2025-11-14 | 30.19 | 30.01 | -0.31 | -1.02% | 29.88 | 30.75 | 46967 | 14229 | 1.16% |
| 2025-11-13 | 29.42 | 30.32 | 1.05 | 3.59% | 29.10 | 30.38 | 72728 | 21817 | 1.80% |
| 2025-11-12 | 29.19 | 29.27 | 0.11 | 0.38% | 28.85 | 29.73 | 46965 | 13768 | 1.16% |
| 2025-11-11 | 29.10 | 29.16 | 0.00 | 0.00% | 29.00 | 29.66 | 43327 | 12658 | 1.07% |
| 2025-11-10 | 29.38 | 29.16 | 0.06 | 0.21% | 28.74 | 29.66 | 44217 | 12882 | 1.09% |
| 2025-11-07 | 28.92 | 29.10 | 0.19 | 0.66% | 28.65 | 29.39 | 41896 | 12169 | 1.04% |
| 2025-11-06 | 28.98 | 28.91 | 0.12 | 0.42% | 28.64 | 29.32 | 43253 | 12512 | 1.07% |
| 2025-11-05 | 28.92 | 28.79 | -0.44 | -1.51% | 28.41 | 29.24 | 44775 | 12889 | 1.11% |
| 2025-11-04 | 29.89 | 29.23 | -0.72 | -2.40% | 29.03 | 30.00 | 58975 | 17352 | 1.46% |
| 2025-11-03 | 30.36 | 29.95 | -0.69 | -2.25% | 29.58 | 30.98 | 64403 | 19289 | 1.59% |
| 2025-10-31 | 30.11 | 30.64 | 0.29 | 0.96% | 30.11 | 30.88 | 56354 | 17202 | 1.40% |
| 2025-10-30 | 31.15 | 30.35 | -0.82 | -2.63% | 29.90 | 31.50 | 79108 | 24194 | 1.96% |
| 2025-10-29 | 30.11 | 31.17 | 1.65 | 5.59% | 30.11 | 32.10 | 137520 | 42952 | 3.41% |
| 2025-10-28 | 29.44 | 29.52 | 0.08 | 0.27% | 29.36 | 30.04 | 73549 | 21827 | 1.82% |
| 2025-10-27 | 29.90 | 29.44 | -0.18 | -0.61% | 29.17 | 30.23 | 74188 | 21919 | 1.84% |