| 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 | 31.29 | 30.70 | -1.21 | -3.79% | 29.97 | 31.94 | 631127 | 193674 | 9.56% |
| 2026-02-03 | 31.21 | 31.91 | 1.23 | 4.01% | 30.75 | 31.95 | 588691 | 185452 | 8.91% |
| 2026-02-02 | 31.73 | 30.68 | -1.10 | -3.46% | 30.61 | 32.42 | 540090 | 169666 | 8.18% |
| 2026-01-30 | 32.54 | 31.78 | -1.14 | -3.46% | 31.52 | 32.85 | 722933 | 231819 | 10.95% |
| 2026-01-29 | 30.50 | 32.92 | 1.84 | 5.92% | 30.30 | 35.16 | 1429698 | 478325 | 21.65% |
| 2026-01-28 | 31.88 | 31.08 | -1.15 | -3.57% | 30.89 | 32.76 | 601750 | 190400 | 9.11% |
| 2026-01-27 | 32.29 | 32.23 | 0.46 | 1.45% | 30.96 | 32.94 | 768098 | 244255 | 11.63% |
| 2026-01-26 | 33.99 | 31.77 | -1.02 | -3.11% | 31.10 | 34.43 | 904364 | 292164 | 13.69% |
| 2026-01-23 | 32.37 | 32.79 | 0.68 | 2.12% | 31.70 | 33.66 | 1057823 | 346524 | 16.02% |
| 2026-01-22 | 31.20 | 32.11 | 1.11 | 3.58% | 31.16 | 33.40 | 923381 | 298325 | 13.98% |
| 2026-01-21 | 30.65 | 31.00 | -0.16 | -0.51% | 30.37 | 31.77 | 538099 | 167108 | 8.15% |
| 2026-01-20 | 32.50 | 31.16 | -0.88 | -2.75% | 30.75 | 32.88 | 749131 | 236399 | 11.34% |
| 2026-01-19 | 32.14 | 32.04 | -0.87 | -2.64% | 31.86 | 33.14 | 797738 | 257526 | 12.08% |
| 2026-01-16 | 35.00 | 32.91 | -3.04 | -8.46% | 31.79 | 35.58 | 1288420 | 428135 | 19.51% |
| 2026-01-15 | 36.64 | 35.95 | -2.71 | -7.01% | 35.15 | 38.37 | 1585535 | 577570 | 24.01% |
| 2026-01-14 | 36.67 | 38.66 | 1.64 | 4.43% | 35.15 | 42.50 | 2439649 | 962951 | 36.94% |
| 2026-01-13 | 38.69 | 37.02 | 2.04 | 5.83% | 36.90 | 41.74 | 2777462 | 1084715 | 42.06% |
| 2026-01-12 | 30.96 | 34.98 | 5.83 | 20.00% | 30.00 | 34.98 | 1428396 | 463409 | 21.63% |
| 2026-01-09 | 26.51 | 29.15 | 2.28 | 8.49% | 26.50 | 29.28 | 1285140 | 361031 | 19.46% |
| 2026-01-08 | 25.66 | 26.87 | 1.25 | 4.88% | 25.26 | 27.47 | 828237 | 219605 | 12.54% |
| 2026-01-07 | 25.55 | 25.62 | -0.13 | -0.50% | 25.32 | 26.28 | 438595 | 112942 | 6.64% |
| 2026-01-06 | 25.40 | 25.75 | -0.04 | -0.16% | 25.26 | 25.86 | 510202 | 130912 | 7.73% |
| 2026-01-05 | 24.86 | 25.79 | 0.67 | 2.67% | 24.62 | 26.34 | 747687 | 190042 | 11.32% |
| 2025-12-31 | 24.00 | 25.12 | 1.16 | 4.84% | 24.00 | 25.74 | 696116 | 173819 | 10.54% |
| 2025-12-30 | 23.84 | 23.96 | 0.36 | 1.53% | 23.81 | 24.42 | 331850 | 79927 | 5.02% |
| 2025-12-29 | 23.81 | 23.60 | -0.37 | -1.54% | 23.56 | 24.00 | 199162 | 47271 | 3.02% |
| 2025-12-26 | 24.16 | 23.97 | -0.19 | -0.79% | 23.78 | 24.22 | 195069 | 46888 | 2.95% |
| 2025-12-25 | 23.87 | 24.16 | 0.37 | 1.56% | 23.84 | 24.28 | 213985 | 51599 | 3.24% |
| 2025-12-24 | 23.24 | 23.79 | 0.43 | 1.84% | 23.21 | 23.93 | 198740 | 47035 | 3.01% |
| 2025-12-23 | 23.60 | 23.36 | -0.35 | -1.48% | 23.10 | 23.78 | 168787 | 39584 | 2.56% |
| 2025-12-22 | 23.65 | 23.71 | -0.12 | -0.50% | 23.63 | 23.86 | 167751 | 39810 | 2.54% |
| 2025-12-19 | 23.58 | 23.83 | 0.26 | 1.10% | 23.31 | 24.09 | 232967 | 55160 | 3.53% |
| 2025-12-18 | 23.26 | 23.57 | 0.02 | 0.08% | 23.25 | 23.86 | 201457 | 47390 | 3.05% |
| 2025-12-17 | 22.91 | 23.55 | 0.64 | 2.79% | 22.91 | 23.62 | 216719 | 50379 | 3.28% |
| 2025-12-16 | 23.50 | 22.91 | -0.77 | -3.25% | 22.85 | 23.76 | 240460 | 55598 | 3.64% |
| 2025-12-15 | 24.17 | 23.68 | -0.73 | -2.99% | 23.60 | 24.18 | 227174 | 54216 | 3.44% |
| 2025-12-12 | 24.10 | 24.41 | 0.21 | 0.87% | 24.10 | 24.56 | 189567 | 46227 | 2.87% |
| 2025-12-11 | 24.90 | 24.20 | -0.72 | -2.89% | 24.17 | 24.90 | 260887 | 63891 | 3.95% |
| 2025-12-10 | 25.00 | 24.92 | -0.10 | -0.40% | 24.60 | 25.00 | 239640 | 59349 | 3.63% |
| 2025-12-09 | 25.18 | 25.02 | -0.22 | -0.87% | 24.88 | 25.40 | 250116 | 62693 | 3.79% |
| 2025-12-08 | 25.12 | 25.24 | 0.12 | 0.48% | 25.01 | 25.46 | 291222 | 73589 | 4.41% |
| 2025-12-05 | 24.86 | 25.12 | 0.29 | 1.17% | 24.34 | 25.14 | 269548 | 67039 | 4.08% |
| 2025-12-04 | 24.74 | 24.83 | -0.06 | -0.24% | 24.74 | 25.14 | 300697 | 74888 | 4.55% |
| 2025-12-03 | 26.20 | 24.89 | -1.37 | -5.22% | 24.84 | 26.29 | 589729 | 149108 | 8.93% |
| 2025-12-02 | 27.56 | 26.26 | -0.81 | -2.99% | 26.20 | 27.58 | 471085 | 124953 | 7.13% |
| 2025-12-01 | 27.12 | 27.07 | -0.03 | -0.11% | 26.70 | 27.55 | 427485 | 115606 | 6.47% |
| 2025-11-28 | 27.34 | 27.10 | -0.25 | -0.91% | 26.96 | 28.65 | 570951 | 157131 | 8.65% |
| 2025-11-27 | 28.12 | 27.35 | -1.03 | -3.63% | 27.31 | 28.45 | 612673 | 170447 | 9.28% |
| 2025-11-26 | 28.50 | 28.38 | -0.52 | -1.80% | 28.26 | 29.89 | 767487 | 221135 | 11.62% |
| 2025-11-25 | 28.40 | 28.90 | 0.56 | 1.98% | 28.06 | 29.50 | 1104292 | 320709 | 16.72% |
| 2025-11-24 | 27.26 | 28.34 | 1.06 | 3.89% | 26.02 | 28.79 | 1152881 | 319227 | 17.46% |
| 2025-11-21 | 26.00 | 27.28 | 0.93 | 3.53% | 26.00 | 27.85 | 1007403 | 274858 | 15.25% |
| 2025-11-20 | 27.27 | 26.35 | -0.75 | -2.77% | 26.20 | 27.42 | 368434 | 97899 | 5.58% |
| 2025-11-19 | 27.50 | 27.10 | -0.86 | -3.08% | 26.76 | 27.63 | 574000 | 156023 | 8.69% |
| 2025-11-18 | 26.50 | 27.96 | 1.35 | 5.07% | 26.34 | 28.70 | 931692 | 257084 | 14.11% |
| 2025-11-17 | 25.65 | 26.61 | 0.81 | 3.14% | 25.65 | 26.95 | 434152 | 114831 | 6.57% |
| 2025-11-14 | 26.23 | 25.80 | -0.82 | -3.08% | 25.80 | 26.95 | 402749 | 105377 | 6.10% |
| 2025-11-13 | 26.27 | 26.62 | 0.24 | 0.91% | 26.10 | 26.65 | 255999 | 67694 | 3.88% |
| 2025-11-12 | 26.98 | 26.38 | -0.70 | -2.58% | 25.97 | 27.07 | 340586 | 89943 | 5.16% |
| 2025-11-11 | 27.52 | 27.08 | -0.99 | -3.53% | 27.02 | 27.80 | 410800 | 111985 | 6.22% |
| 2025-11-10 | 28.05 | 28.07 | 0.54 | 1.96% | 27.85 | 28.85 | 631288 | 178699 | 9.56% |
| 2025-11-07 | 28.00 | 27.53 | -0.81 | -2.86% | 27.45 | 28.30 | 442860 | 123067 | 6.71% |
| 2025-11-06 | 28.86 | 28.34 | -0.62 | -2.14% | 27.80 | 28.86 | 505301 | 142250 | 7.65% |
| 2025-11-05 | 28.66 | 28.96 | -0.50 | -1.70% | 28.24 | 29.30 | 640554 | 184230 | 9.70% |
| 2025-11-04 | 29.22 | 29.46 | -0.26 | -0.87% | 28.95 | 29.96 | 728144 | 213476 | 11.03% |
| 2025-11-03 | 29.15 | 29.72 | 1.18 | 4.13% | 28.54 | 30.79 | 1277756 | 381294 | 19.35% |
| 2025-10-31 | 27.15 | 28.54 | 2.15 | 8.15% | 27.15 | 29.80 | 1260294 | 361127 | 19.08% |
| 2025-10-30 | 27.03 | 26.39 | -0.64 | -2.37% | 26.35 | 27.18 | 295960 | 79049 | 4.48% |
| 2025-10-29 | 27.51 | 27.03 | -0.46 | -1.67% | 26.70 | 27.55 | 364474 | 98306 | 5.52% |
| 2025-10-28 | 27.06 | 27.49 | 0.44 | 1.63% | 26.78 | 27.80 | 536399 | 147217 | 8.12% |
| 2025-10-27 | 27.00 | 27.05 | 0.26 | 0.97% | 26.82 | 27.72 | 486041 | 132256 | 7.36% |