| 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 | 28.39 | 29.03 | 0.79 | 2.80% | 28.39 | 29.15 | 7750 | 2239 | 1.51% |
| 2026-02-02 | 28.80 | 28.24 | -0.41 | -1.43% | 28.15 | 29.35 | 11256 | 3244 | 2.20% |
| 2026-01-30 | 28.45 | 28.65 | -0.07 | -0.24% | 28.00 | 28.84 | 11601 | 3305 | 2.26% |
| 2026-01-29 | 28.83 | 28.72 | -0.11 | -0.38% | 28.31 | 29.59 | 11852 | 3439 | 2.31% |
| 2026-01-28 | 28.94 | 28.83 | -0.32 | -1.10% | 28.74 | 29.49 | 6424 | 1865 | 1.25% |
| 2026-01-27 | 29.47 | 29.15 | -0.30 | -1.02% | 28.31 | 29.67 | 10729 | 3093 | 2.09% |
| 2026-01-26 | 29.61 | 29.45 | -0.13 | -0.44% | 29.18 | 29.80 | 11256 | 3317 | 2.20% |
| 2026-01-23 | 29.42 | 29.58 | 0.12 | 0.41% | 29.35 | 29.77 | 8145 | 2408 | 1.59% |
| 2026-01-22 | 29.06 | 29.46 | 0.41 | 1.41% | 29.03 | 29.55 | 9129 | 2681 | 1.78% |
| 2026-01-21 | 28.61 | 29.05 | 0.08 | 0.28% | 28.61 | 29.11 | 6679 | 1936 | 1.30% |
| 2026-01-20 | 29.18 | 28.97 | -0.25 | -0.86% | 28.62 | 29.67 | 9633 | 2800 | 1.88% |
| 2026-01-19 | 29.19 | 29.22 | -0.11 | -0.38% | 29.01 | 29.67 | 8548 | 2504 | 1.67% |
| 2026-01-16 | 29.47 | 29.33 | -0.17 | -0.58% | 28.92 | 29.79 | 8472 | 2481 | 1.65% |
| 2026-01-15 | 29.77 | 29.50 | -0.41 | -1.37% | 29.22 | 30.02 | 15120 | 4459 | 2.95% |
| 2026-01-14 | 29.86 | 29.91 | 0.37 | 1.25% | 29.31 | 30.77 | 22427 | 6755 | 4.37% |
| 2026-01-13 | 29.92 | 29.54 | -0.38 | -1.27% | 29.23 | 30.30 | 16173 | 4804 | 3.15% |
| 2026-01-12 | 28.97 | 29.92 | 1.16 | 4.03% | 28.66 | 29.92 | 20844 | 6133 | 4.07% |
| 2026-01-09 | 28.27 | 28.76 | 0.63 | 2.24% | 28.11 | 28.76 | 11446 | 3253 | 2.23% |
| 2026-01-08 | 27.51 | 28.13 | 0.47 | 1.70% | 27.51 | 28.32 | 10420 | 2919 | 2.03% |
| 2026-01-07 | 27.73 | 27.66 | -0.14 | -0.50% | 27.48 | 27.86 | 9379 | 2591 | 1.83% |
| 2026-01-06 | 27.95 | 27.80 | -0.12 | -0.43% | 27.56 | 27.95 | 7876 | 2188 | 1.54% |
| 2026-01-05 | 27.44 | 27.92 | 0.49 | 1.79% | 27.16 | 27.97 | 11225 | 3107 | 2.19% |
| 2025-12-31 | 26.66 | 27.43 | 0.78 | 2.93% | 26.42 | 27.72 | 10530 | 2866 | 2.05% |
| 2025-12-30 | 26.85 | 26.65 | -0.41 | -1.52% | 26.58 | 27.26 | 8655 | 2324 | 1.69% |
| 2025-12-29 | 27.17 | 27.06 | -0.02 | -0.07% | 26.80 | 27.24 | 6933 | 1873 | 1.35% |
| 2025-12-26 | 27.34 | 27.08 | -0.21 | -0.77% | 27.03 | 27.55 | 7590 | 2068 | 1.48% |
| 2025-12-25 | 27.14 | 27.29 | 0.32 | 1.19% | 26.70 | 27.33 | 6157 | 1668 | 1.20% |
| 2025-12-24 | 26.55 | 26.97 | 0.28 | 1.05% | 26.54 | 27.06 | 4616 | 1241 | 0.90% |
| 2025-12-23 | 26.82 | 26.69 | -0.30 | -1.11% | 26.52 | 27.08 | 6332 | 1695 | 1.24% |
| 2025-12-22 | 27.01 | 26.99 | -0.04 | -0.15% | 26.91 | 27.26 | 6046 | 1634 | 1.18% |
| 2025-12-19 | 26.89 | 27.03 | 0.19 | 0.71% | 26.80 | 27.14 | 6656 | 1795 | 1.30% |
| 2025-12-18 | 26.28 | 26.84 | 0.49 | 1.86% | 26.17 | 26.95 | 7401 | 1978 | 1.44% |
| 2025-12-17 | 26.37 | 26.35 | -0.02 | -0.08% | 25.80 | 26.64 | 6523 | 1705 | 1.27% |
| 2025-12-16 | 26.67 | 26.37 | -0.48 | -1.79% | 26.09 | 26.67 | 6775 | 1786 | 1.32% |
| 2025-12-15 | 26.80 | 26.85 | -0.04 | -0.15% | 26.13 | 26.96 | 9386 | 2498 | 1.83% |
| 2025-12-12 | 26.92 | 26.89 | 0.02 | 0.07% | 26.60 | 27.35 | 12831 | 3457 | 2.50% |
| 2025-12-11 | 27.28 | 26.87 | -0.40 | -1.47% | 26.72 | 27.29 | 10034 | 2700 | 1.96% |
| 2025-12-10 | 27.81 | 27.27 | -0.54 | -1.94% | 26.93 | 27.89 | 11692 | 3184 | 2.28% |
| 2025-12-09 | 28.67 | 27.81 | -0.99 | -3.44% | 27.73 | 28.67 | 11661 | 3275 | 2.27% |
| 2025-12-08 | 28.64 | 28.80 | 0.17 | 0.59% | 28.50 | 28.86 | 11590 | 3323 | 2.26% |
| 2025-12-05 | 28.30 | 28.63 | 0.47 | 1.67% | 27.90 | 28.76 | 7901 | 2240 | 1.54% |
| 2025-12-04 | 29.10 | 28.16 | -0.94 | -3.23% | 28.11 | 29.11 | 8276 | 2350 | 1.61% |
| 2025-12-03 | 29.56 | 29.10 | -0.45 | -1.52% | 28.67 | 29.60 | 6968 | 2018 | 1.36% |
| 2025-12-02 | 29.99 | 29.55 | -0.42 | -1.40% | 29.34 | 30.01 | 5342 | 1578 | 1.04% |
| 2025-12-01 | 30.15 | 29.97 | -0.19 | -0.63% | 29.78 | 30.49 | 7865 | 2367 | 1.53% |
| 2025-11-28 | 29.40 | 30.16 | 0.64 | 2.17% | 29.40 | 30.19 | 7501 | 2239 | 1.46% |
| 2025-11-27 | 29.39 | 29.52 | 0.13 | 0.44% | 29.08 | 29.66 | 7683 | 2262 | 1.50% |
| 2025-11-26 | 30.62 | 29.39 | -0.91 | -3.00% | 29.33 | 30.88 | 8846 | 2650 | 1.73% |
| 2025-11-25 | 30.01 | 30.30 | 0.31 | 1.03% | 30.01 | 30.68 | 10137 | 3090 | 1.98% |
| 2025-11-24 | 29.03 | 29.99 | 1.09 | 3.77% | 29.01 | 30.22 | 8558 | 2534 | 1.67% |
| 2025-11-21 | 29.81 | 28.90 | -1.12 | -3.73% | 28.62 | 30.50 | 9685 | 2830 | 1.89% |
| 2025-11-20 | 30.28 | 30.02 | -0.23 | -0.76% | 29.51 | 30.50 | 8158 | 2443 | 1.59% |
| 2025-11-19 | 31.60 | 30.25 | -1.43 | -4.51% | 30.25 | 31.67 | 10967 | 3372 | 2.14% |
| 2025-11-18 | 31.55 | 31.68 | 0.13 | 0.41% | 31.18 | 31.84 | 9420 | 2978 | 1.84% |
| 2025-11-17 | 31.28 | 31.55 | 0.54 | 1.74% | 31.00 | 31.61 | 10264 | 3220 | 2.00% |
| 2025-11-14 | 31.02 | 31.01 | -0.01 | -0.03% | 30.71 | 31.34 | 5117 | 1590 | 1.00% |
| 2025-11-13 | 30.73 | 31.02 | 0.20 | 0.65% | 30.61 | 31.09 | 6479 | 2002 | 1.26% |
| 2025-11-12 | 31.11 | 30.82 | -0.29 | -0.93% | 30.44 | 31.27 | 8047 | 2481 | 1.57% |
| 2025-11-11 | 31.31 | 31.11 | -0.24 | -0.77% | 30.95 | 31.53 | 7661 | 2390 | 1.49% |
| 2025-11-10 | 31.17 | 31.35 | 0.18 | 0.58% | 31.16 | 31.59 | 9286 | 2915 | 1.81% |
| 2025-11-07 | 31.55 | 31.17 | -0.39 | -1.24% | 30.88 | 31.55 | 8235 | 2561 | 1.61% |
| 2025-11-06 | 31.61 | 31.56 | -0.09 | -0.28% | 31.12 | 31.68 | 8419 | 2643 | 1.64% |
| 2025-11-05 | 31.60 | 31.65 | -0.23 | -0.72% | 31.41 | 31.96 | 10443 | 3305 | 2.04% |
| 2025-11-04 | 32.14 | 31.88 | -0.58 | -1.79% | 31.27 | 32.19 | 20161 | 6391 | 3.93% |
| 2025-11-03 | 31.31 | 32.46 | 0.90 | 2.85% | 31.29 | 32.55 | 23910 | 7642 | 4.66% |
| 2025-10-31 | 31.10 | 31.56 | 0.52 | 1.68% | 30.75 | 31.85 | 19436 | 6100 | 3.79% |
| 2025-10-30 | 30.13 | 31.04 | 0.76 | 2.51% | 30.02 | 32.10 | 24518 | 7613 | 4.78% |
| 2025-10-29 | 30.99 | 30.28 | -0.81 | -2.61% | 29.97 | 30.99 | 17856 | 5413 | 3.48% |
| 2025-10-28 | 30.96 | 31.09 | 0.10 | 0.32% | 30.76 | 31.60 | 9745 | 3042 | 1.90% |
| 2025-10-27 | 31.08 | 30.99 | 0.09 | 0.29% | 30.62 | 31.23 | 11514 | 3560 | 2.25% |