| 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 | 35.51 | 34.93 | -0.66 | -1.85% | 34.60 | 35.90 | 103895 | 36429 | 4.50% |
| 2026-02-03 | 34.80 | 35.59 | 1.83 | 5.42% | 34.10 | 35.90 | 156042 | 54819 | 6.76% |
| 2026-02-02 | 34.04 | 33.76 | -1.68 | -4.74% | 33.58 | 35.35 | 165358 | 56750 | 7.16% |
| 2026-01-30 | 36.72 | 35.44 | -2.95 | -7.68% | 34.27 | 36.94 | 244134 | 86898 | 10.58% |
| 2026-01-29 | 36.71 | 38.39 | 1.71 | 4.66% | 35.21 | 42.00 | 421765 | 160220 | 18.27% |
| 2026-01-28 | 33.95 | 36.68 | 2.68 | 7.88% | 33.28 | 36.69 | 307492 | 108918 | 13.32% |
| 2026-01-27 | 34.23 | 34.00 | -0.43 | -1.25% | 33.60 | 34.85 | 102093 | 34819 | 4.42% |
| 2026-01-26 | 34.71 | 34.43 | -0.09 | -0.26% | 34.10 | 34.90 | 119103 | 41070 | 5.16% |
| 2026-01-23 | 33.82 | 34.52 | 0.72 | 2.13% | 33.50 | 34.65 | 121324 | 41471 | 5.26% |
| 2026-01-22 | 33.55 | 33.80 | 0.34 | 1.02% | 33.41 | 34.29 | 78665 | 26600 | 3.41% |
| 2026-01-21 | 33.39 | 33.46 | -0.24 | -0.71% | 33.21 | 34.20 | 87335 | 29304 | 3.78% |
| 2026-01-20 | 34.22 | 33.70 | -0.79 | -2.29% | 33.41 | 34.69 | 103680 | 35177 | 4.49% |
| 2026-01-19 | 34.39 | 34.49 | -0.24 | -0.69% | 34.17 | 35.23 | 145466 | 50559 | 6.30% |
| 2026-01-16 | 33.56 | 34.73 | 0.96 | 2.84% | 33.27 | 34.80 | 192409 | 65838 | 8.34% |
| 2026-01-15 | 33.16 | 33.77 | 0.29 | 0.87% | 33.05 | 34.30 | 138989 | 46953 | 6.02% |
| 2026-01-14 | 32.80 | 33.48 | 0.76 | 2.32% | 32.13 | 34.45 | 165793 | 55093 | 7.18% |
| 2026-01-13 | 34.10 | 32.72 | -1.57 | -4.58% | 32.65 | 34.11 | 132662 | 44141 | 5.75% |
| 2026-01-12 | 33.57 | 34.29 | 0.52 | 1.54% | 33.00 | 34.51 | 203987 | 68767 | 8.84% |
| 2026-01-09 | 32.45 | 33.77 | 1.33 | 4.10% | 32.40 | 34.00 | 203501 | 68416 | 8.82% |
| 2026-01-08 | 32.37 | 32.44 | -0.78 | -2.35% | 32.23 | 32.78 | 133495 | 43344 | 5.78% |
| 2026-01-07 | 32.26 | 33.22 | 1.61 | 5.09% | 31.96 | 33.96 | 242272 | 79999 | 10.50% |
| 2026-01-06 | 31.19 | 31.61 | 0.43 | 1.38% | 31.08 | 31.69 | 67964 | 21409 | 2.94% |
| 2026-01-05 | 30.60 | 31.18 | 0.85 | 2.80% | 30.34 | 31.22 | 55667 | 17279 | 2.41% |
| 2025-12-31 | 30.72 | 30.33 | -0.38 | -1.24% | 30.31 | 30.86 | 38405 | 11713 | 1.66% |
| 2025-12-30 | 30.60 | 30.71 | -0.18 | -0.58% | 30.31 | 31.05 | 35505 | 10931 | 1.54% |
| 2025-12-29 | 31.00 | 30.89 | -0.08 | -0.26% | 30.75 | 31.45 | 48667 | 15127 | 2.11% |
| 2025-12-26 | 30.67 | 30.97 | 0.22 | 0.72% | 30.55 | 31.26 | 57587 | 17871 | 2.49% |
| 2025-12-25 | 30.37 | 30.75 | 0.39 | 1.28% | 30.16 | 30.79 | 41137 | 12553 | 1.78% |
| 2025-12-24 | 30.33 | 30.36 | 0.17 | 0.56% | 30.15 | 30.55 | 32032 | 9727 | 1.39% |
| 2025-12-23 | 30.39 | 30.19 | -0.21 | -0.69% | 30.10 | 30.55 | 35596 | 10793 | 1.54% |
| 2025-12-22 | 30.30 | 30.40 | 0.13 | 0.43% | 30.18 | 30.64 | 37523 | 11419 | 1.63% |
| 2025-12-19 | 29.90 | 30.27 | 0.52 | 1.75% | 29.90 | 30.45 | 41439 | 12534 | 1.80% |
| 2025-12-18 | 29.66 | 29.75 | -0.15 | -0.50% | 29.64 | 30.37 | 37034 | 11115 | 1.60% |
| 2025-12-17 | 29.49 | 29.90 | 0.50 | 1.70% | 29.06 | 29.94 | 45735 | 13492 | 1.98% |
| 2025-12-16 | 30.35 | 29.40 | -0.95 | -3.13% | 29.34 | 30.39 | 50379 | 14908 | 2.18% |
| 2025-12-15 | 30.61 | 30.35 | -0.67 | -2.16% | 30.33 | 30.92 | 44172 | 13494 | 1.91% |
| 2025-12-12 | 30.85 | 31.02 | 0.22 | 0.71% | 30.70 | 31.15 | 67948 | 21006 | 2.94% |
| 2025-12-11 | 31.38 | 30.80 | -0.55 | -1.75% | 30.73 | 31.51 | 47502 | 14722 | 2.06% |
| 2025-12-10 | 31.60 | 31.35 | -0.22 | -0.70% | 31.01 | 31.70 | 38634 | 12066 | 1.67% |
| 2025-12-09 | 31.81 | 31.57 | -0.54 | -1.68% | 31.45 | 32.07 | 55347 | 17558 | 2.40% |
| 2025-12-08 | 31.90 | 32.11 | 0.26 | 0.82% | 31.51 | 32.26 | 97411 | 31043 | 4.22% |
| 2025-12-05 | 30.97 | 31.85 | 1.08 | 3.51% | 30.78 | 32.33 | 110480 | 34993 | 4.79% |
| 2025-12-04 | 31.14 | 30.77 | -0.37 | -1.19% | 30.76 | 31.36 | 41580 | 12871 | 1.80% |
| 2025-12-03 | 31.29 | 31.14 | -0.10 | -0.32% | 31.00 | 31.79 | 60757 | 19066 | 2.63% |
| 2025-12-02 | 31.66 | 31.24 | -0.71 | -2.22% | 31.04 | 31.66 | 44254 | 13839 | 1.92% |
| 2025-12-01 | 31.63 | 31.95 | 0.66 | 2.11% | 31.44 | 32.05 | 70276 | 22357 | 3.04% |
| 2025-11-28 | 30.90 | 31.29 | 0.51 | 1.66% | 30.65 | 31.31 | 40036 | 12422 | 1.73% |
| 2025-11-27 | 31.05 | 30.78 | -0.03 | -0.10% | 30.75 | 31.22 | 39309 | 12179 | 1.70% |
| 2025-11-26 | 31.07 | 30.81 | -0.55 | -1.75% | 30.78 | 31.33 | 45691 | 14187 | 1.98% |
| 2025-11-25 | 31.10 | 31.36 | 0.23 | 0.74% | 30.93 | 31.86 | 56216 | 17651 | 2.44% |
| 2025-11-24 | 30.21 | 31.13 | 0.98 | 3.25% | 30.20 | 31.27 | 69727 | 21469 | 3.02% |
| 2025-11-21 | 31.00 | 30.15 | -1.16 | -3.70% | 30.00 | 31.40 | 78042 | 23815 | 3.38% |
| 2025-11-20 | 31.45 | 31.31 | -0.25 | -0.79% | 31.19 | 32.04 | 60214 | 19016 | 2.61% |
| 2025-11-19 | 31.25 | 31.56 | 0.19 | 0.61% | 31.01 | 32.28 | 79250 | 25004 | 3.43% |
| 2025-11-18 | 31.61 | 31.37 | -0.53 | -1.66% | 31.15 | 32.10 | 52193 | 16431 | 2.26% |
| 2025-11-17 | 32.10 | 31.90 | 0.32 | 1.01% | 31.74 | 32.20 | 56517 | 18076 | 2.45% |
| 2025-11-14 | 32.00 | 31.58 | -0.81 | -2.50% | 31.58 | 32.08 | 57924 | 18445 | 2.51% |
| 2025-11-13 | 31.86 | 32.39 | 0.69 | 2.18% | 31.60 | 32.47 | 66414 | 21396 | 2.88% |
| 2025-11-12 | 32.39 | 31.70 | -0.81 | -2.49% | 31.35 | 32.45 | 80857 | 25679 | 3.50% |
| 2025-11-11 | 33.01 | 32.51 | -0.58 | -1.75% | 32.47 | 33.16 | 67577 | 22146 | 2.93% |
| 2025-11-10 | 33.54 | 33.09 | -0.32 | -0.96% | 32.71 | 33.74 | 74409 | 24619 | 3.22% |
| 2025-11-07 | 33.14 | 33.41 | 0.20 | 0.60% | 32.77 | 33.78 | 92768 | 30944 | 4.02% |
| 2025-11-06 | 33.25 | 33.21 | -0.01 | -0.03% | 32.90 | 33.40 | 69206 | 22941 | 3.00% |
| 2025-11-05 | 32.57 | 33.22 | 0.15 | 0.45% | 32.32 | 33.37 | 73726 | 24274 | 3.19% |
| 2025-11-04 | 33.42 | 33.07 | -0.18 | -0.54% | 32.71 | 33.70 | 77098 | 25584 | 3.34% |
| 2025-11-03 | 34.05 | 33.25 | -1.25 | -3.62% | 32.67 | 34.07 | 137523 | 45490 | 5.96% |
| 2025-10-31 | 35.90 | 34.50 | -2.25 | -6.12% | 34.50 | 35.90 | 191878 | 66951 | 8.31% |
| 2025-10-30 | 35.20 | 36.75 | 1.38 | 3.90% | 34.68 | 38.57 | 303715 | 111482 | 13.16% |
| 2025-10-29 | 34.55 | 35.37 | 0.70 | 2.02% | 34.39 | 35.40 | 120473 | 42017 | 5.22% |
| 2025-10-28 | 35.80 | 34.67 | -1.23 | -3.43% | 34.35 | 35.89 | 164155 | 57467 | 7.11% |
| 2025-10-27 | 35.21 | 35.90 | 0.15 | 0.42% | 35.01 | 36.49 | 176811 | 63371 | 7.66% |