| 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 | 25.67 | 25.79 | 0.10 | 0.39% | 25.55 | 25.83 | 18768 | 4817 | 0.45% |
| 2026-02-03 | 25.70 | 25.69 | 0.13 | 0.51% | 25.53 | 25.83 | 24259 | 6230 | 0.58% |
| 2026-02-02 | 26.16 | 25.56 | -0.59 | -2.26% | 25.55 | 26.28 | 29193 | 7563 | 0.70% |
| 2026-01-30 | 26.28 | 26.15 | -0.09 | -0.34% | 26.02 | 26.44 | 24345 | 6379 | 0.58% |
| 2026-01-29 | 26.43 | 26.24 | -0.20 | -0.76% | 26.12 | 26.60 | 31165 | 8202 | 0.75% |
| 2026-01-28 | 26.78 | 26.44 | -0.43 | -1.60% | 26.43 | 26.79 | 29957 | 7948 | 0.72% |
| 2026-01-27 | 27.20 | 26.87 | -0.50 | -1.83% | 26.36 | 27.20 | 50666 | 13541 | 1.22% |
| 2026-01-26 | 26.87 | 27.37 | 0.56 | 2.09% | 26.71 | 27.59 | 64763 | 17627 | 1.56% |
| 2026-01-23 | 26.60 | 26.81 | 0.32 | 1.21% | 26.50 | 26.90 | 29720 | 7947 | 0.71% |
| 2026-01-22 | 26.59 | 26.49 | 0.00 | 0.00% | 26.46 | 26.68 | 22792 | 6051 | 0.55% |
| 2026-01-21 | 26.47 | 26.49 | -0.06 | -0.23% | 26.38 | 26.64 | 25359 | 6719 | 0.61% |
| 2026-01-20 | 26.63 | 26.55 | -0.05 | -0.19% | 26.41 | 26.71 | 19489 | 5169 | 0.47% |
| 2026-01-19 | 26.68 | 26.60 | -0.09 | -0.34% | 26.51 | 26.85 | 20420 | 5443 | 0.49% |
| 2026-01-16 | 26.97 | 26.69 | -0.19 | -0.71% | 26.55 | 27.02 | 18872 | 5046 | 0.45% |
| 2026-01-15 | 27.00 | 26.88 | -0.15 | -0.55% | 26.78 | 27.09 | 21834 | 5871 | 0.52% |
| 2026-01-14 | 27.13 | 27.03 | -0.07 | -0.26% | 26.80 | 27.51 | 43817 | 11922 | 1.05% |
| 2026-01-13 | 26.72 | 27.10 | 0.25 | 0.93% | 26.72 | 27.38 | 39430 | 10694 | 0.95% |
| 2026-01-12 | 26.69 | 26.85 | 0.25 | 0.94% | 26.50 | 26.92 | 29147 | 7779 | 0.70% |
| 2026-01-09 | 26.21 | 26.60 | 0.40 | 1.53% | 26.16 | 26.70 | 27338 | 7231 | 0.66% |
| 2026-01-08 | 26.05 | 26.20 | 0.13 | 0.50% | 26.05 | 26.27 | 17756 | 4648 | 0.43% |
| 2026-01-07 | 26.24 | 26.07 | -0.14 | -0.53% | 26.07 | 26.27 | 15852 | 4150 | 0.38% |
| 2026-01-06 | 26.16 | 26.21 | 0.15 | 0.58% | 26.00 | 26.24 | 18899 | 4943 | 0.45% |
| 2026-01-05 | 25.79 | 26.06 | 0.30 | 1.16% | 25.76 | 26.08 | 19170 | 4973 | 0.46% |
| 2025-12-31 | 25.82 | 25.76 | -0.06 | -0.23% | 25.72 | 25.88 | 9712 | 2506 | 0.23% |
| 2025-12-30 | 25.91 | 25.82 | -0.13 | -0.50% | 25.78 | 26.03 | 12584 | 3260 | 0.30% |
| 2025-12-29 | 26.18 | 25.95 | -0.22 | -0.84% | 25.93 | 26.18 | 15668 | 4074 | 0.38% |
| 2025-12-26 | 26.20 | 26.17 | 0.04 | 0.15% | 26.11 | 26.29 | 10948 | 2869 | 0.26% |
| 2025-12-25 | 26.11 | 26.13 | 0.07 | 0.27% | 25.99 | 26.20 | 10333 | 2697 | 0.25% |
| 2025-12-24 | 25.98 | 26.06 | 0.15 | 0.58% | 25.86 | 26.09 | 8646 | 2249 | 0.21% |
| 2025-12-23 | 26.12 | 25.91 | -0.22 | -0.84% | 25.89 | 26.16 | 12503 | 3250 | 0.30% |
| 2025-12-22 | 26.15 | 26.13 | -0.11 | -0.42% | 26.12 | 26.28 | 12458 | 3262 | 0.30% |
| 2025-12-19 | 26.13 | 26.24 | 0.09 | 0.34% | 26.12 | 26.35 | 13454 | 3531 | 0.32% |
| 2025-12-18 | 26.00 | 26.15 | 0.10 | 0.38% | 25.98 | 26.17 | 9025 | 2355 | 0.22% |
| 2025-12-17 | 25.83 | 26.05 | 0.14 | 0.54% | 25.72 | 26.17 | 12995 | 3365 | 0.31% |
| 2025-12-16 | 26.15 | 25.91 | -0.24 | -0.92% | 25.91 | 26.25 | 14443 | 3757 | 0.35% |
| 2025-12-15 | 26.36 | 26.15 | -0.13 | -0.49% | 26.11 | 26.36 | 9641 | 2526 | 0.23% |
| 2025-12-12 | 26.40 | 26.28 | -0.06 | -0.23% | 26.19 | 26.40 | 14105 | 3705 | 0.34% |
| 2025-12-11 | 26.43 | 26.34 | -0.10 | -0.38% | 26.26 | 26.60 | 12158 | 3206 | 0.29% |
| 2025-12-10 | 26.65 | 26.44 | -0.13 | -0.49% | 26.35 | 26.66 | 12376 | 3277 | 0.30% |
| 2025-12-09 | 26.80 | 26.57 | -0.22 | -0.82% | 26.56 | 26.86 | 10778 | 2880 | 0.26% |
| 2025-12-08 | 26.70 | 26.79 | 0.09 | 0.34% | 26.69 | 26.91 | 14420 | 3864 | 0.35% |
| 2025-12-05 | 26.66 | 26.70 | 0.16 | 0.60% | 26.35 | 26.70 | 12101 | 3213 | 0.29% |
| 2025-12-04 | 26.72 | 26.54 | -0.21 | -0.79% | 26.53 | 26.79 | 9681 | 2576 | 0.23% |
| 2025-12-03 | 26.80 | 26.75 | 0.02 | 0.07% | 26.56 | 26.85 | 13035 | 3476 | 0.31% |
| 2025-12-02 | 26.82 | 26.73 | -0.07 | -0.26% | 26.61 | 26.84 | 10270 | 2745 | 0.25% |
| 2025-12-01 | 26.69 | 26.80 | 0.04 | 0.15% | 26.67 | 26.88 | 13294 | 3561 | 0.32% |
| 2025-11-28 | 26.78 | 26.76 | -0.03 | -0.11% | 26.65 | 26.83 | 10277 | 2747 | 0.25% |
| 2025-11-27 | 26.70 | 26.79 | 0.07 | 0.26% | 26.65 | 26.85 | 11459 | 3068 | 0.28% |
| 2025-11-26 | 26.78 | 26.72 | 0.06 | 0.23% | 26.70 | 27.04 | 15643 | 4202 | 0.38% |
| 2025-11-25 | 26.67 | 26.66 | -0.04 | -0.15% | 26.65 | 26.92 | 19495 | 5224 | 0.47% |
| 2025-11-24 | 26.35 | 26.70 | 0.22 | 0.83% | 26.35 | 26.76 | 18353 | 4876 | 0.44% |
| 2025-11-21 | 27.23 | 26.48 | -0.80 | -2.93% | 26.47 | 27.41 | 31374 | 8414 | 0.75% |
| 2025-11-20 | 27.37 | 27.28 | -0.07 | -0.26% | 27.25 | 27.53 | 13680 | 3744 | 0.33% |
| 2025-11-19 | 27.80 | 27.35 | -0.42 | -1.51% | 27.25 | 27.87 | 21786 | 5991 | 0.52% |
| 2025-11-18 | 28.01 | 27.77 | -0.23 | -0.82% | 27.70 | 28.09 | 22452 | 6243 | 0.54% |
| 2025-11-17 | 28.36 | 28.00 | -0.17 | -0.60% | 27.87 | 28.39 | 30500 | 8556 | 0.73% |
| 2025-11-14 | 27.98 | 28.17 | 0.20 | 0.72% | 27.95 | 28.43 | 28164 | 7961 | 0.68% |
| 2025-11-13 | 27.87 | 27.97 | 0.09 | 0.32% | 27.76 | 27.99 | 20639 | 5754 | 0.50% |
| 2025-11-12 | 27.90 | 27.88 | -0.03 | -0.11% | 27.85 | 28.06 | 23087 | 6450 | 0.55% |
| 2025-11-11 | 27.73 | 27.91 | 0.20 | 0.72% | 27.62 | 27.97 | 21284 | 5918 | 0.51% |
| 2025-11-10 | 27.40 | 27.71 | 0.28 | 1.02% | 27.40 | 27.73 | 19585 | 5406 | 0.47% |
| 2025-11-07 | 27.44 | 27.43 | 0.00 | 0.00% | 27.38 | 27.52 | 16459 | 4518 | 0.40% |
| 2025-11-06 | 27.48 | 27.43 | 0.02 | 0.07% | 27.34 | 27.52 | 13988 | 3838 | 0.34% |
| 2025-11-05 | 27.51 | 27.41 | -0.10 | -0.36% | 27.34 | 27.65 | 18524 | 5088 | 0.44% |
| 2025-11-04 | 27.45 | 27.51 | 0.01 | 0.04% | 27.32 | 27.66 | 22530 | 6189 | 0.54% |
| 2025-11-03 | 27.41 | 27.50 | 0.08 | 0.29% | 27.33 | 27.56 | 22224 | 6103 | 0.53% |
| 2025-10-31 | 27.14 | 27.42 | 0.30 | 1.11% | 27.13 | 27.50 | 23718 | 6489 | 0.57% |
| 2025-10-30 | 27.25 | 27.12 | -0.30 | -1.09% | 27.03 | 27.34 | 23273 | 6328 | 0.56% |
| 2025-10-29 | 27.25 | 27.42 | 0.15 | 0.55% | 27.16 | 27.49 | 18989 | 5189 | 0.46% |
| 2025-10-28 | 27.28 | 27.27 | -0.03 | -0.11% | 27.13 | 27.44 | 19166 | 5234 | 0.46% |
| 2025-10-27 | 27.37 | 27.30 | -0.03 | -0.11% | 27.26 | 27.43 | 19733 | 5392 | 0.47% |