| 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 | 31.87 | 34.39 | 3.00 | 9.56% | 31.80 | 34.97 | 109823 | 37188 | 6.52% |
| 2026-02-02 | 32.50 | 31.39 | -1.10 | -3.39% | 31.39 | 32.92 | 46416 | 14794 | 2.75% |
| 2026-01-30 | 33.03 | 32.49 | -0.86 | -2.58% | 32.41 | 33.25 | 43527 | 14239 | 2.58% |
| 2026-01-29 | 32.49 | 33.35 | 0.55 | 1.68% | 32.01 | 34.10 | 70600 | 23545 | 4.19% |
| 2026-01-28 | 32.61 | 32.80 | 0.12 | 0.37% | 32.61 | 34.00 | 57912 | 19256 | 3.44% |
| 2026-01-27 | 33.10 | 32.68 | -0.35 | -1.06% | 31.75 | 33.48 | 49849 | 16140 | 2.96% |
| 2026-01-26 | 32.78 | 33.03 | 0.23 | 0.70% | 32.10 | 33.13 | 58675 | 19196 | 3.48% |
| 2026-01-23 | 33.72 | 32.80 | -0.92 | -2.73% | 32.75 | 34.10 | 63388 | 20950 | 3.76% |
| 2026-01-22 | 33.26 | 33.72 | 0.46 | 1.38% | 33.02 | 34.59 | 52332 | 17749 | 3.10% |
| 2026-01-21 | 33.61 | 33.26 | -0.37 | -1.10% | 33.15 | 34.12 | 56301 | 18898 | 3.34% |
| 2026-01-20 | 34.49 | 33.63 | -1.05 | -3.03% | 33.38 | 35.28 | 66587 | 22708 | 3.95% |
| 2026-01-19 | 35.50 | 34.68 | -1.36 | -3.77% | 33.25 | 35.50 | 118403 | 40940 | 7.02% |
| 2026-01-16 | 34.58 | 36.04 | 1.46 | 4.22% | 34.01 | 36.99 | 138697 | 48870 | 8.23% |
| 2026-01-15 | 33.36 | 34.58 | 0.72 | 2.13% | 33.19 | 35.37 | 109025 | 37379 | 6.47% |
| 2026-01-14 | 32.97 | 33.86 | 0.30 | 0.89% | 32.97 | 35.17 | 144190 | 49145 | 8.55% |
| 2026-01-13 | 33.16 | 33.56 | 0.06 | 0.18% | 31.58 | 35.00 | 147579 | 49360 | 8.76% |
| 2026-01-12 | 32.37 | 33.50 | 1.14 | 3.52% | 31.81 | 33.64 | 146518 | 48121 | 8.69% |
| 2026-01-09 | 31.15 | 32.36 | 1.06 | 3.39% | 30.80 | 32.40 | 141621 | 44618 | 8.40% |
| 2026-01-08 | 33.50 | 31.30 | -3.34 | -9.64% | 31.25 | 34.32 | 211823 | 68273 | 12.57% |
| 2026-01-07 | 31.14 | 34.64 | 4.11 | 13.46% | 31.14 | 35.99 | 243663 | 84758 | 14.46% |
| 2026-01-06 | 29.60 | 30.53 | 0.61 | 2.04% | 29.50 | 30.61 | 100847 | 30331 | 5.98% |
| 2026-01-05 | 28.90 | 29.92 | 1.22 | 4.25% | 28.88 | 30.87 | 102951 | 30829 | 6.11% |
| 2025-12-31 | 27.74 | 28.70 | 0.77 | 2.76% | 27.74 | 28.90 | 73314 | 20886 | 4.35% |
| 2025-12-30 | 27.27 | 27.93 | 0.50 | 1.82% | 27.27 | 28.35 | 59651 | 16650 | 3.54% |
| 2025-12-29 | 26.85 | 27.43 | 0.38 | 1.40% | 26.80 | 27.97 | 47466 | 13080 | 2.82% |
| 2025-12-26 | 27.80 | 27.05 | -0.88 | -3.15% | 26.86 | 28.30 | 70146 | 19196 | 4.16% |
| 2025-12-25 | 27.60 | 27.93 | 0.29 | 1.05% | 27.31 | 28.27 | 51533 | 14381 | 3.06% |
| 2025-12-24 | 27.66 | 27.64 | -0.02 | -0.07% | 27.00 | 27.70 | 34877 | 9576 | 2.07% |
| 2025-12-23 | 28.28 | 27.66 | -0.79 | -2.78% | 27.31 | 28.28 | 61366 | 17013 | 3.64% |
| 2025-12-22 | 27.87 | 28.45 | 0.51 | 1.83% | 27.25 | 28.90 | 77422 | 21748 | 4.59% |
| 2025-12-19 | 27.06 | 27.94 | 0.90 | 3.33% | 26.90 | 28.10 | 54011 | 14948 | 3.20% |
| 2025-12-18 | 27.32 | 27.04 | -0.44 | -1.60% | 27.02 | 27.88 | 37039 | 10124 | 2.20% |
| 2025-12-17 | 27.39 | 27.48 | 0.03 | 0.11% | 26.60 | 27.64 | 40122 | 10918 | 2.38% |
| 2025-12-16 | 27.90 | 27.45 | -0.61 | -2.17% | 27.00 | 28.05 | 53630 | 14730 | 3.18% |
| 2025-12-15 | 27.28 | 28.06 | 0.53 | 1.93% | 27.28 | 28.35 | 61649 | 17254 | 3.66% |
| 2025-12-12 | 26.48 | 27.53 | 0.95 | 3.57% | 26.40 | 28.10 | 66842 | 18391 | 3.97% |
| 2025-12-11 | 27.16 | 26.58 | -0.58 | -2.14% | 26.58 | 27.16 | 36852 | 9883 | 2.19% |
| 2025-12-10 | 27.02 | 27.16 | -0.09 | -0.33% | 26.77 | 27.29 | 37133 | 10035 | 2.20% |
| 2025-12-09 | 26.80 | 27.25 | 0.29 | 1.08% | 26.58 | 27.60 | 57278 | 15567 | 3.40% |
| 2025-12-08 | 28.39 | 26.96 | -1.45 | -5.10% | 26.95 | 28.39 | 107122 | 29438 | 6.36% |
| 2025-12-05 | 27.40 | 28.41 | 0.78 | 2.82% | 27.21 | 28.50 | 90996 | 25573 | 5.40% |
| 2025-12-04 | 27.16 | 27.63 | 0.47 | 1.73% | 26.81 | 28.35 | 109556 | 30052 | 6.50% |
| 2025-12-03 | 26.78 | 27.16 | 0.20 | 0.74% | 26.64 | 27.31 | 78038 | 21116 | 4.63% |
| 2025-12-02 | 26.82 | 26.96 | 0.01 | 0.04% | 26.50 | 27.20 | 71072 | 19044 | 4.22% |
| 2025-12-01 | 25.68 | 26.95 | 1.30 | 5.07% | 25.43 | 27.50 | 124074 | 32995 | 7.36% |
| 2025-11-28 | 26.00 | 25.65 | -0.32 | -1.23% | 25.38 | 26.09 | 49837 | 12788 | 2.96% |
| 2025-11-27 | 26.02 | 25.97 | -0.54 | -2.04% | 25.82 | 26.70 | 80192 | 20957 | 4.76% |
| 2025-11-26 | 25.55 | 26.51 | 0.77 | 2.99% | 25.30 | 27.39 | 137442 | 36422 | 8.15% |
| 2025-11-25 | 25.69 | 25.74 | 0.18 | 0.70% | 25.57 | 26.40 | 103405 | 26834 | 6.13% |
| 2025-11-24 | 24.42 | 25.56 | 1.52 | 6.32% | 23.89 | 25.64 | 96008 | 24031 | 5.70% |
| 2025-11-21 | 23.87 | 24.04 | -0.01 | -0.04% | 23.50 | 24.75 | 53295 | 12770 | 3.16% |
| 2025-11-20 | 24.69 | 24.05 | -0.67 | -2.71% | 24.03 | 24.82 | 32572 | 7910 | 1.93% |
| 2025-11-19 | 25.41 | 24.72 | -0.49 | -1.94% | 24.61 | 25.45 | 36821 | 9170 | 2.18% |
| 2025-11-18 | 24.75 | 25.21 | 0.29 | 1.16% | 24.45 | 25.52 | 52804 | 13241 | 3.13% |
| 2025-11-17 | 24.55 | 24.92 | 0.23 | 0.93% | 23.90 | 25.00 | 50357 | 12300 | 2.99% |
| 2025-11-14 | 23.94 | 24.69 | 0.72 | 3.00% | 23.87 | 24.97 | 64719 | 15931 | 3.84% |
| 2025-11-13 | 24.02 | 23.97 | -0.07 | -0.29% | 23.87 | 24.18 | 30424 | 7302 | 1.80% |
| 2025-11-12 | 24.10 | 24.04 | -0.06 | -0.25% | 23.80 | 24.24 | 25125 | 6030 | 1.49% |
| 2025-11-11 | 24.50 | 24.10 | -0.33 | -1.35% | 24.06 | 24.65 | 29368 | 7136 | 1.74% |
| 2025-11-10 | 24.37 | 24.43 | 0.10 | 0.41% | 24.34 | 24.80 | 33950 | 8320 | 2.01% |
| 2025-11-07 | 24.74 | 24.33 | -0.62 | -2.48% | 24.05 | 24.80 | 46486 | 11322 | 2.76% |
| 2025-11-06 | 25.00 | 24.95 | -0.19 | -0.76% | 24.72 | 25.17 | 50663 | 12602 | 3.01% |
| 2025-11-05 | 25.70 | 25.14 | -0.72 | -2.78% | 24.84 | 25.72 | 57738 | 14537 | 3.43% |
| 2025-11-04 | 26.60 | 25.86 | -0.60 | -2.27% | 25.63 | 26.70 | 65955 | 17111 | 3.91% |
| 2025-11-03 | 25.71 | 26.46 | 0.81 | 3.16% | 25.65 | 26.58 | 78639 | 20643 | 4.67% |
| 2025-10-31 | 25.30 | 25.65 | 0.25 | 0.98% | 25.13 | 25.75 | 51858 | 13187 | 3.08% |
| 2025-10-30 | 25.39 | 25.40 | 0.04 | 0.16% | 24.98 | 26.00 | 72484 | 18516 | 4.30% |
| 2025-10-29 | 24.84 | 25.36 | 0.39 | 1.56% | 24.64 | 25.65 | 57675 | 14533 | 3.42% |
| 2025-10-28 | 24.24 | 24.97 | 0.71 | 2.93% | 24.07 | 25.29 | 63932 | 15942 | 3.79% |
| 2025-10-27 | 24.37 | 24.26 | 0.08 | 0.33% | 24.20 | 24.86 | 49938 | 12220 | 2.96% |