| 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 | 27.85 | 27.72 | -0.13 | -0.47% | 27.33 | 28.34 | 33306 | 9244 | 2.79% |
| 2026-02-02 | 28.29 | 27.85 | 0.04 | 0.14% | 27.38 | 29.20 | 58436 | 16645 | 4.89% |
| 2026-01-30 | 25.30 | 27.81 | 2.51 | 9.92% | 25.19 | 28.83 | 72559 | 19570 | 6.07% |
| 2026-01-29 | 25.87 | 25.30 | -1.39 | -5.21% | 25.28 | 26.41 | 32478 | 8374 | 2.72% |
| 2026-01-28 | 27.29 | 26.69 | -0.41 | -1.51% | 26.30 | 27.29 | 25329 | 6748 | 2.12% |
| 2026-01-27 | 26.51 | 27.10 | 0.40 | 1.50% | 25.60 | 27.35 | 41323 | 10973 | 3.46% |
| 2026-01-26 | 26.81 | 26.70 | -0.11 | -0.41% | 26.28 | 27.21 | 34847 | 9319 | 2.91% |
| 2026-01-23 | 26.88 | 26.81 | 0.45 | 1.71% | 26.22 | 26.93 | 31610 | 8408 | 2.64% |
| 2026-01-22 | 27.00 | 26.36 | -1.14 | -4.15% | 26.18 | 27.25 | 45416 | 12088 | 3.80% |
| 2026-01-21 | 24.94 | 27.50 | 2.41 | 9.61% | 24.61 | 28.30 | 79675 | 21365 | 6.66% |
| 2026-01-20 | 24.86 | 25.09 | 0.37 | 1.50% | 24.54 | 25.18 | 26180 | 6529 | 2.19% |
| 2026-01-19 | 24.50 | 24.72 | 0.55 | 2.28% | 24.00 | 25.45 | 29755 | 7364 | 2.49% |
| 2026-01-16 | 23.73 | 24.17 | 0.48 | 2.03% | 23.40 | 24.49 | 27742 | 6645 | 2.32% |
| 2026-01-15 | 23.86 | 23.69 | -0.30 | -1.25% | 23.51 | 24.09 | 21255 | 5038 | 1.78% |
| 2026-01-14 | 24.49 | 23.99 | -0.55 | -2.24% | 23.67 | 24.99 | 32923 | 8014 | 2.75% |
| 2026-01-13 | 25.24 | 24.54 | -0.68 | -2.70% | 24.15 | 25.25 | 44488 | 10933 | 3.72% |
| 2026-01-12 | 24.15 | 25.22 | 1.18 | 4.91% | 23.99 | 26.27 | 65857 | 16612 | 5.51% |
| 2026-01-09 | 23.20 | 24.04 | 0.85 | 3.67% | 23.00 | 24.12 | 31793 | 7485 | 2.66% |
| 2026-01-08 | 23.11 | 23.19 | 0.19 | 0.83% | 22.77 | 23.37 | 17195 | 3988 | 1.44% |
| 2026-01-07 | 22.55 | 23.00 | 0.43 | 1.91% | 22.32 | 23.27 | 23430 | 5349 | 1.96% |
| 2026-01-06 | 22.55 | 22.57 | 0.02 | 0.09% | 22.40 | 22.88 | 15036 | 3395 | 1.26% |
| 2026-01-05 | 22.74 | 22.55 | 0.11 | 0.49% | 22.26 | 22.95 | 20456 | 4638 | 1.71% |
| 2025-12-31 | 23.11 | 22.44 | -0.30 | -1.32% | 21.96 | 23.11 | 23221 | 5173 | 1.94% |
| 2025-12-30 | 22.78 | 22.74 | 0.04 | 0.18% | 22.23 | 23.20 | 24340 | 5555 | 2.04% |
| 2025-12-29 | 22.16 | 22.70 | 0.47 | 2.11% | 21.92 | 22.90 | 23381 | 5266 | 1.96% |
| 2025-12-26 | 22.43 | 22.23 | -0.20 | -0.89% | 22.04 | 22.64 | 19672 | 4397 | 1.65% |
| 2025-12-25 | 22.31 | 22.43 | 0.07 | 0.31% | 21.93 | 22.53 | 15515 | 3440 | 1.30% |
| 2025-12-24 | 22.18 | 22.36 | -0.04 | -0.18% | 22.13 | 22.60 | 13222 | 2953 | 1.11% |
| 2025-12-23 | 22.09 | 22.40 | 0.32 | 1.45% | 21.84 | 22.45 | 15845 | 3508 | 1.33% |
| 2025-12-22 | 22.35 | 22.08 | -0.17 | -0.76% | 21.99 | 22.48 | 17512 | 3887 | 1.46% |
| 2025-12-19 | 22.41 | 22.25 | 0.10 | 0.45% | 22.02 | 22.45 | 10909 | 2425 | 0.91% |
| 2025-12-18 | 21.80 | 22.15 | 0.35 | 1.61% | 21.43 | 22.66 | 23395 | 5170 | 1.96% |
| 2025-12-17 | 21.83 | 21.80 | -0.20 | -0.91% | 20.93 | 22.23 | 26782 | 5735 | 2.24% |
| 2025-12-16 | 23.70 | 22.00 | -1.50 | -6.38% | 21.83 | 23.75 | 21303 | 4760 | 1.78% |
| 2025-12-15 | 23.43 | 23.50 | -0.25 | -1.05% | 22.90 | 23.80 | 25514 | 5949 | 2.13% |
| 2025-12-12 | 22.66 | 23.75 | 1.20 | 5.32% | 22.38 | 24.47 | 45306 | 10665 | 3.79% |
| 2025-12-11 | 23.07 | 22.55 | -0.56 | -2.42% | 22.55 | 23.21 | 13648 | 3106 | 1.14% |
| 2025-12-10 | 23.22 | 23.11 | 0.09 | 0.39% | 22.82 | 23.32 | 12567 | 2899 | 1.05% |
| 2025-12-09 | 24.00 | 23.02 | -0.98 | -4.08% | 22.93 | 24.00 | 17563 | 4079 | 1.47% |
| 2025-12-08 | 23.90 | 24.00 | 0.22 | 0.93% | 23.72 | 24.30 | 13415 | 3231 | 1.12% |
| 2025-12-05 | 23.71 | 23.78 | 0.01 | 0.04% | 23.39 | 23.84 | 20812 | 4912 | 1.74% |
| 2025-12-04 | 24.25 | 23.77 | -0.19 | -0.79% | 23.52 | 24.38 | 13001 | 3083 | 1.09% |
| 2025-12-03 | 24.68 | 23.96 | -0.59 | -2.40% | 23.79 | 24.85 | 19216 | 4668 | 1.61% |
| 2025-12-02 | 24.70 | 24.55 | -0.07 | -0.28% | 24.28 | 24.78 | 14497 | 3551 | 1.21% |
| 2025-12-01 | 25.00 | 24.62 | -0.54 | -2.15% | 24.51 | 25.75 | 24482 | 6126 | 2.05% |
| 2025-11-28 | 25.07 | 25.16 | 0.18 | 0.72% | 24.59 | 25.33 | 22303 | 5573 | 1.87% |
| 2025-11-27 | 24.26 | 24.98 | 0.71 | 2.93% | 24.06 | 25.32 | 27266 | 6793 | 2.28% |
| 2025-11-26 | 23.91 | 24.27 | 0.49 | 2.06% | 23.55 | 25.17 | 35410 | 8707 | 2.96% |
| 2025-11-25 | 24.19 | 23.78 | -0.13 | -0.54% | 23.74 | 24.27 | 15639 | 3756 | 1.31% |
| 2025-11-24 | 23.60 | 23.91 | 0.31 | 1.31% | 23.34 | 24.13 | 23149 | 5486 | 1.94% |
| 2025-11-21 | 24.68 | 23.60 | -1.22 | -4.92% | 23.10 | 24.80 | 42225 | 10015 | 3.53% |
| 2025-11-20 | 25.35 | 24.82 | -1.03 | -3.98% | 24.58 | 26.16 | 30089 | 7548 | 2.52% |
| 2025-11-19 | 26.30 | 25.85 | -0.08 | -0.31% | 25.35 | 26.40 | 31111 | 8023 | 2.60% |
| 2025-11-18 | 26.15 | 25.93 | -0.56 | -2.11% | 25.62 | 26.76 | 40333 | 10514 | 3.37% |
| 2025-11-17 | 26.50 | 26.49 | 0.09 | 0.34% | 26.17 | 27.78 | 47251 | 12625 | 3.95% |
| 2025-11-14 | 27.42 | 26.40 | -1.25 | -4.52% | 26.10 | 27.55 | 64033 | 17083 | 5.36% |
| 2025-11-13 | 25.85 | 27.65 | 1.20 | 4.54% | 25.85 | 28.20 | 87172 | 24118 | 7.29% |
| 2025-11-12 | 25.06 | 26.45 | 1.22 | 4.84% | 24.94 | 26.99 | 74979 | 19652 | 6.27% |
| 2025-11-11 | 24.15 | 25.23 | 1.08 | 4.47% | 23.90 | 25.78 | 65209 | 16356 | 5.45% |
| 2025-11-10 | 24.38 | 24.15 | -0.23 | -0.94% | 23.84 | 24.78 | 23759 | 5781 | 1.99% |
| 2025-11-07 | 23.68 | 24.38 | 0.46 | 1.92% | 23.28 | 25.26 | 59602 | 14471 | 4.98% |
| 2025-11-06 | 23.35 | 23.92 | 0.83 | 3.59% | 23.03 | 24.09 | 47677 | 11339 | 3.99% |
| 2025-11-05 | 22.16 | 23.09 | 0.71 | 3.17% | 22.00 | 23.52 | 38593 | 8793 | 3.23% |
| 2025-11-04 | 22.80 | 22.38 | -0.42 | -1.84% | 22.20 | 22.98 | 19700 | 4438 | 1.65% |
| 2025-11-03 | 22.80 | 22.80 | 0.17 | 0.75% | 22.29 | 23.02 | 23693 | 5362 | 1.98% |
| 2025-10-31 | 22.00 | 22.63 | 0.63 | 2.86% | 21.80 | 23.03 | 30147 | 6823 | 2.52% |
| 2025-10-30 | 22.10 | 22.00 | -0.07 | -0.32% | 21.78 | 22.39 | 21736 | 4795 | 1.82% |
| 2025-10-29 | 22.35 | 22.07 | -0.16 | -0.72% | 21.78 | 22.35 | 17184 | 3777 | 1.44% |
| 2025-10-28 | 22.30 | 22.23 | 0.13 | 0.59% | 22.01 | 22.49 | 11886 | 2642 | 0.99% |
| 2025-10-27 | 22.59 | 22.10 | -0.44 | -1.95% | 22.07 | 22.87 | 17759 | 3959 | 1.49% |