| 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 | 32.05 | 33.40 | 0.95 | 2.93% | 31.95 | 34.24 | 384069 | 128522 | 7.25% |
| 2026-02-03 | 32.31 | 32.45 | 0.75 | 2.37% | 31.96 | 32.50 | 179844 | 58012 | 3.39% |
| 2026-02-02 | 32.07 | 31.70 | -0.26 | -0.81% | 31.60 | 32.55 | 149439 | 47975 | 2.82% |
| 2026-01-30 | 32.39 | 31.96 | -0.53 | -1.63% | 31.69 | 32.40 | 162678 | 52021 | 3.07% |
| 2026-01-29 | 32.18 | 32.49 | -0.04 | -0.12% | 31.81 | 33.15 | 201722 | 65872 | 3.81% |
| 2026-01-28 | 32.93 | 32.53 | -0.49 | -1.48% | 32.37 | 33.30 | 176584 | 57781 | 3.33% |
| 2026-01-27 | 33.04 | 33.02 | -0.19 | -0.57% | 32.30 | 33.45 | 183122 | 59927 | 3.46% |
| 2026-01-26 | 34.60 | 33.21 | -1.39 | -4.02% | 32.99 | 34.60 | 283312 | 95003 | 5.35% |
| 2026-01-23 | 33.95 | 34.60 | 0.65 | 1.91% | 33.82 | 34.84 | 264206 | 91248 | 4.99% |
| 2026-01-22 | 34.61 | 33.95 | 0.13 | 0.38% | 33.92 | 34.96 | 207397 | 71019 | 3.91% |
| 2026-01-21 | 33.71 | 33.82 | -0.23 | -0.68% | 33.48 | 34.73 | 218289 | 74267 | 4.12% |
| 2026-01-20 | 35.90 | 34.05 | -2.00 | -5.55% | 33.88 | 36.09 | 409768 | 141924 | 7.73% |
| 2026-01-19 | 35.03 | 36.05 | 0.60 | 1.69% | 34.80 | 36.79 | 378451 | 135364 | 7.14% |
| 2026-01-16 | 36.87 | 35.45 | -1.07 | -2.93% | 35.38 | 37.37 | 362875 | 130340 | 6.85% |
| 2026-01-15 | 38.00 | 36.52 | -1.86 | -4.85% | 36.08 | 38.07 | 544309 | 201343 | 10.27% |
| 2026-01-14 | 35.01 | 38.38 | 3.08 | 8.73% | 35.01 | 39.50 | 1049318 | 399483 | 19.81% |
| 2026-01-13 | 37.16 | 35.30 | -2.10 | -5.61% | 35.12 | 37.29 | 481580 | 173678 | 9.09% |
| 2026-01-12 | 36.30 | 37.40 | 1.10 | 3.03% | 36.15 | 37.44 | 569494 | 209645 | 10.75% |
| 2026-01-09 | 35.00 | 36.30 | 0.87 | 2.46% | 34.86 | 36.68 | 435167 | 157132 | 8.21% |
| 2026-01-08 | 34.81 | 35.43 | 0.27 | 0.77% | 34.59 | 35.81 | 375236 | 132519 | 7.08% |
| 2026-01-07 | 35.39 | 35.16 | -1.72 | -4.66% | 34.63 | 35.78 | 642782 | 225712 | 12.13% |
| 2026-01-06 | 35.96 | 36.88 | 0.71 | 1.96% | 35.80 | 37.58 | 549111 | 201942 | 10.36% |
| 2026-01-05 | 37.89 | 36.17 | -2.66 | -6.85% | 35.36 | 37.89 | 694690 | 251182 | 13.11% |
| 2025-12-31 | 37.01 | 38.83 | 0.74 | 1.94% | 36.97 | 39.50 | 662971 | 256297 | 12.51% |
| 2025-12-30 | 39.55 | 38.09 | -1.24 | -3.15% | 37.80 | 40.95 | 963763 | 379307 | 18.19% |
| 2025-12-29 | 37.00 | 39.33 | 2.33 | 6.30% | 36.02 | 40.40 | 1067043 | 408918 | 20.14% |
| 2025-12-26 | 35.76 | 37.00 | 0.67 | 1.84% | 35.70 | 37.85 | 713528 | 263213 | 13.47% |
| 2025-12-25 | 35.36 | 36.33 | 2.26 | 6.63% | 35.06 | 38.00 | 909740 | 330444 | 17.17% |
| 2025-12-24 | 33.42 | 34.07 | 0.65 | 1.94% | 33.25 | 34.20 | 293332 | 99492 | 5.54% |
| 2025-12-23 | 34.19 | 33.42 | -1.14 | -3.30% | 33.35 | 34.50 | 345616 | 116456 | 6.52% |
| 2025-12-22 | 33.40 | 34.56 | 1.68 | 5.11% | 33.40 | 35.50 | 605404 | 208859 | 11.43% |
| 2025-12-19 | 31.22 | 32.88 | 1.58 | 5.05% | 30.94 | 33.50 | 533157 | 173510 | 10.06% |
| 2025-12-18 | 32.14 | 31.30 | -1.20 | -3.69% | 31.28 | 32.77 | 294358 | 93419 | 5.56% |
| 2025-12-17 | 32.81 | 32.50 | -1.34 | -3.96% | 31.20 | 33.22 | 590708 | 190271 | 11.15% |
| 2025-12-16 | 31.34 | 33.84 | 2.28 | 7.22% | 30.65 | 34.43 | 712922 | 235121 | 13.46% |
| 2025-12-15 | 31.70 | 31.56 | 0.00 | 0.00% | 31.51 | 32.54 | 187719 | 59940 | 3.54% |
| 2025-12-12 | 31.47 | 31.56 | 0.09 | 0.29% | 31.30 | 31.75 | 113358 | 35735 | 2.14% |
| 2025-12-11 | 32.20 | 31.47 | -0.72 | -2.24% | 31.47 | 32.28 | 122949 | 39038 | 2.32% |
| 2025-12-10 | 32.40 | 32.19 | -0.11 | -0.34% | 31.79 | 32.40 | 119017 | 38136 | 2.25% |
| 2025-12-09 | 32.88 | 32.30 | -0.70 | -2.12% | 32.21 | 32.98 | 195492 | 63625 | 3.69% |
| 2025-12-08 | 31.84 | 33.00 | 1.25 | 3.94% | 31.70 | 33.57 | 374296 | 123810 | 7.06% |
| 2025-12-05 | 31.10 | 31.75 | 0.68 | 2.19% | 30.79 | 32.19 | 238977 | 75631 | 4.51% |
| 2025-12-04 | 31.08 | 31.07 | -0.03 | -0.10% | 30.65 | 31.41 | 112625 | 34858 | 2.13% |
| 2025-12-03 | 32.05 | 31.10 | -0.94 | -2.93% | 31.03 | 32.18 | 156826 | 49251 | 2.96% |
| 2025-12-02 | 32.70 | 32.04 | -0.77 | -2.35% | 31.95 | 32.81 | 143866 | 46300 | 2.72% |
| 2025-12-01 | 32.41 | 32.81 | -0.29 | -0.88% | 32.05 | 33.05 | 150891 | 49343 | 2.85% |
| 2025-11-28 | 32.60 | 33.10 | 0.51 | 1.56% | 32.45 | 33.10 | 132468 | 43556 | 2.50% |
| 2025-11-27 | 32.60 | 32.59 | 0.05 | 0.15% | 32.48 | 33.08 | 129851 | 42629 | 2.45% |
| 2025-11-26 | 32.70 | 32.54 | -0.34 | -1.03% | 32.46 | 33.00 | 111641 | 36553 | 2.11% |
| 2025-11-25 | 32.57 | 32.88 | 0.21 | 0.64% | 32.57 | 33.45 | 155085 | 51323 | 2.93% |
| 2025-11-24 | 31.70 | 32.67 | 1.15 | 3.65% | 31.54 | 32.88 | 204351 | 65950 | 3.86% |
| 2025-11-21 | 32.30 | 31.52 | -1.17 | -3.58% | 31.52 | 32.91 | 178908 | 57191 | 3.38% |
| 2025-11-20 | 32.99 | 32.69 | -0.13 | -0.40% | 32.54 | 33.39 | 120445 | 39544 | 2.27% |
| 2025-11-19 | 33.49 | 32.82 | -0.67 | -2.00% | 32.62 | 33.60 | 170092 | 56074 | 3.21% |
| 2025-11-18 | 33.71 | 33.49 | -0.37 | -1.09% | 33.28 | 34.06 | 152104 | 50900 | 2.87% |
| 2025-11-17 | 33.55 | 33.86 | 0.33 | 0.98% | 33.37 | 33.97 | 132399 | 44660 | 2.50% |
| 2025-11-14 | 34.05 | 33.53 | -0.86 | -2.50% | 33.52 | 34.11 | 158066 | 53469 | 2.98% |
| 2025-11-13 | 34.00 | 34.39 | 0.37 | 1.09% | 33.67 | 34.50 | 159854 | 54619 | 3.02% |
| 2025-11-12 | 33.82 | 34.02 | 0.07 | 0.21% | 33.62 | 34.10 | 146869 | 49841 | 2.77% |
| 2025-11-11 | 35.05 | 33.95 | -0.85 | -2.44% | 33.83 | 35.07 | 180305 | 61748 | 3.40% |
| 2025-11-10 | 34.50 | 34.80 | 0.26 | 0.75% | 34.30 | 35.06 | 150992 | 52223 | 2.85% |
| 2025-11-07 | 35.20 | 34.54 | -1.01 | -2.84% | 34.38 | 35.20 | 228938 | 79466 | 4.32% |
| 2025-11-06 | 35.61 | 35.55 | 0.10 | 0.28% | 35.09 | 35.76 | 194882 | 68944 | 3.68% |
| 2025-11-05 | 36.48 | 35.45 | -1.52 | -4.11% | 35.39 | 36.98 | 301644 | 108304 | 5.69% |
| 2025-11-04 | 38.05 | 36.97 | -0.99 | -2.61% | 36.67 | 38.05 | 221813 | 82160 | 4.19% |
| 2025-11-03 | 37.49 | 37.96 | 0.21 | 0.56% | 36.90 | 38.18 | 227937 | 85426 | 4.30% |
| 2025-10-31 | 37.15 | 37.75 | 0.66 | 1.78% | 36.91 | 38.20 | 239268 | 90349 | 4.52% |
| 2025-10-30 | 38.90 | 37.09 | -2.13 | -5.43% | 37.09 | 38.93 | 418191 | 157788 | 7.89% |
| 2025-10-29 | 38.31 | 39.22 | 1.15 | 3.02% | 38.01 | 39.59 | 445139 | 173808 | 8.40% |
| 2025-10-28 | 37.67 | 38.07 | 0.41 | 1.09% | 37.00 | 38.98 | 400261 | 153219 | 7.56% |
| 2025-10-27 | 36.80 | 37.66 | 1.64 | 4.55% | 36.80 | 38.36 | 421394 | 159243 | 7.95% |