| 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 | 33.58 | 34.50 | 0.75 | 2.22% | 33.57 | 35.54 | 41850 | 14424 | 2.80% |
| 2026-02-03 | 33.85 | 33.75 | 0.19 | 0.57% | 33.10 | 34.00 | 33158 | 11145 | 2.21% |
| 2026-02-02 | 34.51 | 33.56 | -0.73 | -2.13% | 33.50 | 35.70 | 48489 | 16773 | 3.24% |
| 2026-01-30 | 33.44 | 34.29 | 1.20 | 3.63% | 33.24 | 35.69 | 74386 | 25763 | 4.97% |
| 2026-01-29 | 34.25 | 33.09 | -0.79 | -2.33% | 32.62 | 34.25 | 55717 | 18610 | 3.72% |
| 2026-01-28 | 35.98 | 33.88 | -1.94 | -5.42% | 33.76 | 36.69 | 79085 | 27502 | 5.28% |
| 2026-01-27 | 37.99 | 35.82 | -1.62 | -4.33% | 29.95 | 38.11 | 118511 | 42560 | 7.92% |
| 2026-01-26 | 39.00 | 37.44 | -0.90 | -2.35% | 37.05 | 39.49 | 87257 | 33376 | 5.83% |
| 2026-01-23 | 38.51 | 38.34 | 0.31 | 0.82% | 36.80 | 38.51 | 89675 | 33800 | 5.99% |
| 2026-01-22 | 34.56 | 38.03 | 3.52 | 10.20% | 34.50 | 39.00 | 138157 | 51045 | 9.23% |
| 2026-01-21 | 33.80 | 34.51 | 0.56 | 1.65% | 33.36 | 35.49 | 77225 | 26818 | 5.16% |
| 2026-01-20 | 34.12 | 33.95 | -0.37 | -1.08% | 33.30 | 35.95 | 92918 | 31796 | 6.21% |
| 2026-01-19 | 31.12 | 34.32 | 3.07 | 9.82% | 31.07 | 34.39 | 131374 | 43828 | 8.77% |
| 2026-01-16 | 30.19 | 31.25 | 1.25 | 4.17% | 29.80 | 32.33 | 85762 | 26606 | 5.73% |
| 2026-01-15 | 29.97 | 30.00 | -0.15 | -0.50% | 29.26 | 30.19 | 42733 | 12704 | 2.85% |
| 2026-01-14 | 30.39 | 30.15 | -0.24 | -0.79% | 29.59 | 30.98 | 74618 | 22565 | 4.98% |
| 2026-01-13 | 32.79 | 30.39 | -2.39 | -7.29% | 30.33 | 32.93 | 118940 | 37252 | 7.94% |
| 2026-01-12 | 34.33 | 32.78 | -0.64 | -1.92% | 32.40 | 34.50 | 89815 | 29667 | 6.00% |
| 2026-01-09 | 33.01 | 33.42 | 0.33 | 1.00% | 32.50 | 34.44 | 147737 | 49345 | 9.87% |
| 2026-01-08 | 28.98 | 33.09 | 4.09 | 14.10% | 28.60 | 34.80 | 237475 | 77568 | 15.86% |
| 2026-01-07 | 29.10 | 29.00 | -0.15 | -0.51% | 28.67 | 30.08 | 45509 | 13282 | 3.04% |
| 2026-01-06 | 29.11 | 29.15 | 0.06 | 0.21% | 28.81 | 29.41 | 34997 | 10173 | 2.34% |
| 2026-01-05 | 28.59 | 29.09 | 0.59 | 2.07% | 28.12 | 29.48 | 31095 | 8969 | 2.08% |
| 2025-12-31 | 29.38 | 28.50 | -0.68 | -2.33% | 28.46 | 29.38 | 25149 | 7249 | 1.68% |
| 2025-12-30 | 28.68 | 29.18 | 0.49 | 1.71% | 28.31 | 29.99 | 42643 | 12566 | 2.85% |
| 2025-12-29 | 28.80 | 28.69 | -0.03 | -0.10% | 28.31 | 28.93 | 20812 | 5944 | 1.39% |
| 2025-12-26 | 28.79 | 28.72 | -0.08 | -0.28% | 28.39 | 28.82 | 21977 | 6292 | 1.47% |
| 2025-12-25 | 27.53 | 28.80 | 1.22 | 4.42% | 27.22 | 29.10 | 44088 | 12532 | 2.94% |
| 2025-12-24 | 27.71 | 27.58 | -0.17 | -0.61% | 27.32 | 27.78 | 19933 | 5491 | 1.33% |
| 2025-12-23 | 27.24 | 27.75 | 0.51 | 1.87% | 26.96 | 28.05 | 29954 | 8277 | 2.00% |
| 2025-12-22 | 27.30 | 27.24 | -0.05 | -0.18% | 27.08 | 27.68 | 19767 | 5404 | 1.32% |
| 2025-12-19 | 26.81 | 27.29 | 0.48 | 1.79% | 26.62 | 27.39 | 17049 | 4628 | 1.14% |
| 2025-12-18 | 27.06 | 26.81 | -0.30 | -1.11% | 26.51 | 27.06 | 20455 | 5464 | 1.37% |
| 2025-12-17 | 26.69 | 27.11 | 0.41 | 1.54% | 25.91 | 27.28 | 35272 | 9334 | 2.36% |
| 2025-12-16 | 27.01 | 26.70 | -0.38 | -1.40% | 26.53 | 27.12 | 26231 | 7031 | 1.75% |
| 2025-12-15 | 28.28 | 27.08 | -0.73 | -2.62% | 27.05 | 28.28 | 30397 | 8317 | 2.03% |
| 2025-12-12 | 28.32 | 27.81 | -0.73 | -2.56% | 27.53 | 28.39 | 41617 | 11635 | 2.78% |
| 2025-12-11 | 29.19 | 28.54 | -0.22 | -0.76% | 28.51 | 29.93 | 56265 | 16446 | 3.76% |
| 2025-12-10 | 28.75 | 28.76 | -0.30 | -1.03% | 28.31 | 29.50 | 43039 | 12412 | 2.87% |
| 2025-12-09 | 28.79 | 29.06 | 0.41 | 1.43% | 28.24 | 29.06 | 38459 | 11009 | 2.57% |
| 2025-12-08 | 28.80 | 28.65 | -0.15 | -0.52% | 28.12 | 28.94 | 38258 | 10935 | 2.56% |
| 2025-12-05 | 28.40 | 28.80 | 0.31 | 1.09% | 28.07 | 29.20 | 31281 | 8971 | 2.09% |
| 2025-12-04 | 28.69 | 28.49 | -0.33 | -1.15% | 28.45 | 29.25 | 29104 | 8357 | 1.94% |
| 2025-12-03 | 29.52 | 28.82 | -0.87 | -2.93% | 28.60 | 29.84 | 30322 | 8788 | 2.03% |
| 2025-12-02 | 30.66 | 29.69 | -0.70 | -2.30% | 29.47 | 30.66 | 36516 | 10879 | 2.44% |
| 2025-12-01 | 30.58 | 30.39 | -0.35 | -1.14% | 30.00 | 30.97 | 49115 | 14915 | 3.28% |
| 2025-11-28 | 29.96 | 30.74 | 0.78 | 2.60% | 29.80 | 30.75 | 47456 | 14429 | 3.17% |
| 2025-11-27 | 29.57 | 29.96 | 0.37 | 1.25% | 29.51 | 30.80 | 41982 | 12716 | 2.80% |
| 2025-11-26 | 29.00 | 29.59 | 0.43 | 1.47% | 28.74 | 30.00 | 44239 | 13113 | 2.95% |
| 2025-11-25 | 29.52 | 29.16 | -0.34 | -1.15% | 28.96 | 30.13 | 53642 | 15875 | 3.58% |
| 2025-11-24 | 29.40 | 29.50 | 0.32 | 1.10% | 28.40 | 29.94 | 63628 | 18510 | 4.25% |
| 2025-11-21 | 30.54 | 29.18 | -1.66 | -5.38% | 29.10 | 30.79 | 59351 | 17657 | 3.96% |
| 2025-11-20 | 31.28 | 30.84 | -0.04 | -0.13% | 30.61 | 31.75 | 34454 | 10745 | 2.30% |
| 2025-11-19 | 31.68 | 30.88 | -0.90 | -2.83% | 30.48 | 32.30 | 51893 | 16166 | 3.47% |
| 2025-11-18 | 31.90 | 31.78 | -0.06 | -0.19% | 30.81 | 32.60 | 55896 | 17700 | 3.73% |
| 2025-11-17 | 31.50 | 31.84 | 1.19 | 3.88% | 30.33 | 32.88 | 92446 | 29467 | 6.17% |
| 2025-11-14 | 30.61 | 30.65 | -0.55 | -1.76% | 30.21 | 31.56 | 77096 | 23755 | 5.15% |
| 2025-11-13 | 28.54 | 31.20 | 2.90 | 10.25% | 28.30 | 32.46 | 138689 | 42616 | 9.26% |
| 2025-11-12 | 27.88 | 28.30 | 0.61 | 2.20% | 27.00 | 28.74 | 64129 | 17892 | 4.28% |
| 2025-11-11 | 26.72 | 27.69 | 1.09 | 4.10% | 26.65 | 28.37 | 70953 | 19672 | 4.74% |
| 2025-11-10 | 27.20 | 26.60 | -0.55 | -2.03% | 26.30 | 27.62 | 44362 | 11885 | 2.96% |
| 2025-11-07 | 28.00 | 27.15 | -1.04 | -3.69% | 27.00 | 28.40 | 39775 | 10973 | 2.66% |
| 2025-11-06 | 26.83 | 28.19 | 1.36 | 5.07% | 26.50 | 28.21 | 44539 | 12221 | 2.97% |
| 2025-11-05 | 27.44 | 26.83 | -0.84 | -3.04% | 26.30 | 28.49 | 49753 | 13513 | 3.32% |
| 2025-11-04 | 27.89 | 27.67 | -0.24 | -0.86% | 27.34 | 27.89 | 28368 | 7821 | 1.89% |
| 2025-11-03 | 28.44 | 27.91 | -0.48 | -1.69% | 27.71 | 28.50 | 27946 | 7826 | 1.87% |
| 2025-10-31 | 28.70 | 28.39 | 0.03 | 0.11% | 28.15 | 28.72 | 33534 | 9510 | 2.24% |
| 2025-10-30 | 28.04 | 28.36 | 0.28 | 1.00% | 27.11 | 28.99 | 56409 | 15848 | 3.77% |
| 2025-10-29 | 27.87 | 28.08 | 0.08 | 0.29% | 27.61 | 29.00 | 41672 | 11780 | 2.78% |
| 2025-10-28 | 28.01 | 28.00 | -0.24 | -0.85% | 27.91 | 28.25 | 32532 | 9116 | 2.17% |
| 2025-10-27 | 28.99 | 28.24 | -0.52 | -1.81% | 27.92 | 29.20 | 44475 | 12596 | 2.97% |