| 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 | 30.31 | 30.49 | -0.16 | -0.52% | 29.50 | 30.65 | 196226 | 59025 | 5.79% |
| 2026-02-03 | 30.91 | 30.65 | 0.24 | 0.79% | 30.42 | 31.38 | 155454 | 47872 | 4.59% |
| 2026-02-02 | 32.30 | 30.41 | -2.37 | -7.23% | 30.37 | 32.48 | 225774 | 70210 | 6.66% |
| 2026-01-30 | 33.00 | 32.78 | -0.38 | -1.15% | 31.97 | 33.70 | 203420 | 66598 | 6.01% |
| 2026-01-29 | 33.99 | 33.16 | -1.12 | -3.27% | 33.06 | 34.74 | 286496 | 97008 | 8.47% |
| 2026-01-28 | 32.43 | 34.28 | 1.37 | 4.16% | 32.42 | 35.75 | 491141 | 169886 | 14.51% |
| 2026-01-27 | 30.91 | 32.91 | 1.88 | 6.06% | 30.59 | 33.49 | 385837 | 124886 | 11.40% |
| 2026-01-26 | 31.95 | 31.03 | -0.87 | -2.73% | 30.91 | 32.00 | 198822 | 62306 | 5.88% |
| 2026-01-23 | 31.68 | 31.90 | -0.09 | -0.28% | 31.31 | 32.01 | 237415 | 75301 | 7.02% |
| 2026-01-22 | 31.52 | 31.99 | 0.57 | 1.81% | 30.69 | 32.12 | 313829 | 98525 | 9.27% |
| 2026-01-21 | 30.99 | 31.42 | 0.14 | 0.45% | 30.70 | 31.80 | 292140 | 91664 | 8.63% |
| 2026-01-20 | 29.90 | 31.28 | 1.26 | 4.20% | 29.90 | 32.18 | 430957 | 134852 | 12.66% |
| 2026-01-19 | 29.97 | 30.02 | -0.23 | -0.76% | 29.45 | 30.24 | 135582 | 40439 | 3.98% |
| 2026-01-16 | 29.47 | 30.25 | 0.64 | 2.16% | 29.47 | 30.55 | 196648 | 59079 | 5.78% |
| 2026-01-15 | 29.21 | 29.61 | 0.41 | 1.40% | 28.54 | 29.62 | 153301 | 44485 | 4.50% |
| 2026-01-14 | 29.70 | 29.20 | -0.37 | -1.25% | 28.81 | 30.13 | 183552 | 54279 | 5.39% |
| 2026-01-13 | 31.05 | 29.57 | -1.43 | -4.61% | 29.48 | 31.06 | 219355 | 66151 | 6.45% |
| 2026-01-12 | 30.30 | 31.00 | 1.00 | 3.33% | 30.13 | 31.07 | 254179 | 77804 | 7.47% |
| 2026-01-09 | 29.87 | 30.00 | 0.33 | 1.11% | 29.44 | 30.04 | 185418 | 55248 | 5.45% |
| 2026-01-08 | 29.45 | 29.67 | -0.07 | -0.24% | 29.42 | 30.05 | 140765 | 41854 | 4.14% |
| 2026-01-07 | 29.75 | 29.74 | 0.19 | 0.64% | 29.37 | 29.98 | 169837 | 50375 | 4.99% |
| 2026-01-06 | 28.90 | 29.55 | 0.54 | 1.86% | 28.87 | 29.80 | 183343 | 53830 | 5.39% |
| 2026-01-05 | 28.28 | 29.01 | 0.98 | 3.50% | 28.21 | 29.01 | 136580 | 39197 | 4.01% |
| 2025-12-31 | 28.95 | 28.03 | -0.90 | -3.11% | 28.00 | 29.16 | 148120 | 41977 | 4.35% |
| 2025-12-30 | 28.61 | 28.93 | 0.15 | 0.52% | 28.52 | 29.45 | 121094 | 35219 | 3.56% |
| 2025-12-29 | 28.74 | 28.78 | 0.05 | 0.17% | 28.56 | 29.52 | 130452 | 37929 | 3.83% |
| 2025-12-26 | 29.03 | 28.73 | -0.49 | -1.68% | 28.60 | 29.34 | 113422 | 32832 | 3.33% |
| 2025-12-25 | 28.99 | 29.22 | 0.15 | 0.52% | 28.71 | 29.35 | 120925 | 35106 | 3.55% |
| 2025-12-24 | 28.07 | 29.07 | 1.11 | 3.97% | 28.00 | 29.27 | 190356 | 54877 | 5.59% |
| 2025-12-23 | 28.28 | 27.96 | -0.44 | -1.55% | 27.82 | 28.61 | 111522 | 31330 | 3.28% |
| 2025-12-22 | 28.35 | 28.40 | 0.25 | 0.89% | 28.21 | 28.87 | 95212 | 27138 | 2.80% |
| 2025-12-19 | 28.74 | 28.15 | -0.17 | -0.60% | 28.01 | 29.07 | 110918 | 31442 | 3.26% |
| 2025-12-18 | 28.36 | 28.32 | -0.25 | -0.88% | 28.28 | 29.13 | 105024 | 30021 | 3.09% |
| 2025-12-17 | 28.13 | 28.57 | 0.44 | 1.56% | 27.51 | 28.58 | 147362 | 41356 | 4.33% |
| 2025-12-16 | 28.90 | 28.13 | -0.99 | -3.40% | 27.90 | 29.18 | 150236 | 42480 | 4.41% |
| 2025-12-15 | 29.09 | 29.12 | -0.28 | -0.95% | 28.50 | 30.17 | 162329 | 47382 | 4.77% |
| 2025-12-12 | 29.66 | 29.40 | -0.28 | -0.94% | 29.02 | 30.00 | 180162 | 53195 | 5.29% |
| 2025-12-11 | 30.60 | 29.68 | -1.11 | -3.61% | 29.66 | 30.67 | 221068 | 66500 | 6.50% |
| 2025-12-10 | 28.73 | 30.79 | 1.76 | 6.06% | 28.72 | 30.88 | 397248 | 119860 | 11.67% |
| 2025-12-09 | 29.27 | 29.03 | -0.60 | -2.02% | 29.01 | 29.58 | 136182 | 39835 | 4.00% |
| 2025-12-08 | 29.30 | 29.63 | 0.19 | 0.65% | 29.00 | 29.88 | 210423 | 62035 | 6.18% |
| 2025-12-05 | 28.91 | 29.44 | 0.53 | 1.83% | 28.45 | 29.56 | 179692 | 52460 | 5.28% |
| 2025-12-04 | 28.59 | 28.91 | 0.13 | 0.45% | 28.55 | 29.16 | 136527 | 39458 | 4.01% |
| 2025-12-03 | 29.02 | 28.78 | -0.39 | -1.34% | 28.60 | 29.15 | 114490 | 32992 | 3.36% |
| 2025-12-02 | 29.35 | 29.17 | -0.60 | -2.02% | 28.88 | 29.50 | 158167 | 45997 | 4.65% |
| 2025-12-01 | 28.50 | 29.77 | 1.34 | 4.71% | 28.10 | 29.96 | 267138 | 78208 | 7.85% |
| 2025-11-28 | 28.20 | 28.43 | -0.04 | -0.14% | 28.19 | 28.64 | 112779 | 32006 | 3.31% |
| 2025-11-27 | 27.67 | 28.47 | 0.66 | 2.37% | 27.66 | 29.41 | 212200 | 61010 | 6.24% |
| 2025-11-26 | 27.26 | 27.81 | 0.43 | 1.57% | 27.09 | 28.20 | 148990 | 41356 | 4.38% |
| 2025-11-25 | 26.50 | 27.38 | 1.00 | 3.79% | 26.43 | 28.36 | 210105 | 58081 | 6.17% |
| 2025-11-24 | 26.31 | 26.38 | 0.28 | 1.07% | 25.66 | 26.65 | 119742 | 31285 | 3.52% |
| 2025-11-21 | 27.61 | 26.10 | -2.04 | -7.25% | 26.10 | 27.97 | 194420 | 51994 | 5.71% |
| 2025-11-20 | 29.30 | 28.14 | -0.70 | -2.43% | 27.90 | 29.39 | 176434 | 50076 | 5.18% |
| 2025-11-19 | 28.15 | 28.84 | 0.83 | 2.96% | 28.12 | 29.50 | 286032 | 82978 | 8.40% |
| 2025-11-18 | 28.23 | 28.01 | -0.42 | -1.48% | 27.80 | 28.56 | 134645 | 37856 | 3.96% |
| 2025-11-17 | 28.18 | 28.43 | 0.25 | 0.89% | 28.18 | 28.77 | 169507 | 48169 | 4.98% |
| 2025-11-14 | 28.78 | 28.18 | -1.00 | -3.43% | 28.14 | 29.08 | 203304 | 58100 | 5.97% |
| 2025-11-13 | 26.95 | 29.18 | 2.23 | 8.27% | 26.69 | 30.48 | 420640 | 120831 | 12.36% |
| 2025-11-12 | 27.60 | 26.95 | -0.72 | -2.60% | 26.71 | 27.68 | 153159 | 41357 | 4.50% |
| 2025-11-11 | 26.60 | 27.67 | 1.20 | 4.53% | 26.43 | 28.88 | 317235 | 88846 | 9.32% |
| 2025-11-10 | 26.15 | 26.47 | 0.45 | 1.73% | 26.05 | 26.55 | 87181 | 22982 | 2.56% |
| 2025-11-07 | 26.26 | 26.02 | -0.46 | -1.74% | 25.90 | 26.31 | 84848 | 22084 | 2.49% |
| 2025-11-06 | 26.44 | 26.48 | 0.17 | 0.65% | 26.15 | 26.59 | 90782 | 23978 | 2.67% |
| 2025-11-05 | 26.00 | 26.31 | -0.05 | -0.19% | 25.89 | 26.40 | 74218 | 19440 | 2.18% |
| 2025-11-04 | 26.97 | 26.36 | -0.61 | -2.26% | 26.05 | 26.97 | 108222 | 28597 | 3.18% |
| 2025-11-03 | 27.24 | 26.97 | -0.37 | -1.35% | 26.32 | 27.24 | 140705 | 37618 | 4.13% |
| 2025-10-31 | 27.48 | 27.34 | -0.09 | -0.33% | 27.16 | 27.77 | 126778 | 34765 | 3.73% |
| 2025-10-30 | 28.76 | 27.43 | -1.57 | -5.41% | 27.43 | 28.80 | 241393 | 67391 | 7.09% |
| 2025-10-29 | 28.62 | 29.00 | 0.35 | 1.22% | 28.32 | 29.07 | 239400 | 69004 | 7.03% |
| 2025-10-28 | 28.71 | 28.65 | -0.18 | -0.62% | 28.21 | 28.84 | 181462 | 51808 | 5.33% |
| 2025-10-27 | 28.90 | 28.83 | -0.15 | -0.52% | 28.51 | 29.47 | 269653 | 77721 | 7.92% |