| 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 | 31.57 | 32.39 | 1.25 | 4.01% | 31.54 | 32.41 | 70747 | 22720 | 5.14% |
| 2026-02-02 | 31.30 | 31.14 | -0.47 | -1.49% | 31.02 | 32.02 | 60299 | 19048 | 4.38% |
| 2026-01-30 | 31.38 | 31.61 | 0.06 | 0.19% | 31.01 | 31.85 | 68880 | 21677 | 5.00% |
| 2026-01-29 | 31.60 | 31.55 | -0.46 | -1.44% | 31.03 | 32.69 | 91974 | 29401 | 6.68% |
| 2026-01-28 | 33.00 | 32.01 | -1.44 | -4.30% | 31.90 | 33.33 | 101131 | 32711 | 7.34% |
| 2026-01-27 | 32.80 | 33.45 | 0.25 | 0.75% | 32.20 | 33.51 | 108036 | 35458 | 7.84% |
| 2026-01-26 | 35.67 | 33.20 | -3.22 | -8.84% | 32.53 | 35.88 | 211129 | 71530 | 15.33% |
| 2026-01-23 | 34.80 | 36.42 | 2.24 | 6.55% | 34.54 | 36.50 | 191495 | 68256 | 13.90% |
| 2026-01-22 | 34.88 | 34.18 | 0.34 | 1.00% | 33.95 | 35.00 | 109554 | 37750 | 7.95% |
| 2026-01-21 | 34.00 | 33.84 | -1.16 | -3.31% | 33.06 | 34.83 | 143853 | 48896 | 10.44% |
| 2026-01-20 | 34.74 | 35.00 | 0.43 | 1.24% | 34.05 | 36.25 | 162818 | 57162 | 11.82% |
| 2026-01-19 | 36.40 | 34.57 | -3.09 | -8.20% | 34.30 | 36.50 | 202959 | 71353 | 14.73% |
| 2026-01-16 | 36.16 | 37.66 | 0.74 | 2.00% | 35.87 | 38.55 | 233997 | 86766 | 16.99% |
| 2026-01-15 | 38.00 | 36.92 | 0.06 | 0.16% | 36.83 | 41.00 | 335314 | 130098 | 24.34% |
| 2026-01-14 | 35.70 | 36.86 | 0.06 | 0.16% | 35.53 | 38.18 | 281244 | 103252 | 20.42% |
| 2026-01-13 | 38.50 | 36.80 | -1.20 | -3.16% | 35.54 | 41.50 | 366508 | 138546 | 26.60% |
| 2026-01-12 | 35.82 | 38.00 | 2.16 | 6.03% | 35.63 | 38.07 | 272943 | 100993 | 19.81% |
| 2026-01-09 | 35.40 | 35.84 | -0.61 | -1.67% | 35.40 | 36.99 | 222020 | 80390 | 16.12% |
| 2026-01-08 | 35.01 | 36.45 | 0.59 | 1.65% | 34.91 | 37.21 | 293899 | 105693 | 21.33% |
| 2026-01-07 | 38.09 | 35.86 | -1.80 | -4.78% | 35.70 | 39.40 | 440446 | 163379 | 31.97% |
| 2026-01-06 | 31.98 | 37.66 | 6.28 | 20.01% | 31.91 | 37.66 | 392173 | 136101 | 28.47% |
| 2026-01-05 | 30.88 | 31.38 | 1.02 | 3.36% | 30.40 | 31.76 | 190407 | 59631 | 13.82% |
| 2025-12-31 | 30.28 | 30.36 | 0.14 | 0.46% | 29.47 | 31.00 | 174722 | 52956 | 12.68% |
| 2025-12-30 | 29.93 | 30.22 | -0.43 | -1.40% | 28.96 | 30.79 | 187249 | 55920 | 13.59% |
| 2025-12-29 | 31.50 | 30.65 | -1.65 | -5.11% | 29.60 | 31.75 | 212340 | 64756 | 15.41% |
| 2025-12-26 | 30.88 | 32.30 | 0.75 | 2.38% | 30.73 | 33.00 | 264436 | 84428 | 19.20% |
| 2025-12-25 | 30.84 | 31.55 | -0.52 | -1.62% | 30.50 | 32.68 | 287588 | 91171 | 20.88% |
| 2025-12-24 | 31.70 | 32.07 | 1.38 | 4.50% | 31.70 | 34.26 | 328605 | 107975 | 23.85% |
| 2025-12-23 | 31.45 | 30.69 | -1.93 | -5.92% | 30.30 | 33.48 | 309843 | 97197 | 22.49% |
| 2025-12-22 | 32.07 | 32.62 | 2.42 | 8.01% | 31.09 | 35.35 | 381764 | 127018 | 27.71% |
| 2025-12-19 | 28.03 | 30.20 | 1.70 | 5.96% | 28.03 | 31.56 | 336827 | 102167 | 24.45% |
| 2025-12-18 | 27.81 | 28.50 | -0.76 | -2.60% | 27.51 | 30.00 | 281290 | 80756 | 20.42% |
| 2025-12-17 | 28.07 | 29.26 | 1.20 | 4.28% | 27.01 | 30.12 | 400919 | 116620 | 29.10% |
| 2025-12-16 | 26.91 | 28.06 | 4.68 | 20.02% | 26.51 | 28.06 | 212295 | 59194 | 15.41% |
| 2025-12-15 | 23.38 | 23.38 | -0.24 | -1.02% | 23.15 | 23.83 | 17247 | 4045 | 1.25% |
| 2025-12-12 | 23.68 | 23.62 | -0.11 | -0.46% | 23.51 | 24.07 | 17806 | 4239 | 1.29% |
| 2025-12-11 | 24.20 | 23.73 | -0.47 | -1.94% | 23.73 | 24.32 | 20427 | 4895 | 1.48% |
| 2025-12-10 | 24.48 | 24.20 | -0.29 | -1.18% | 24.03 | 24.50 | 20452 | 4962 | 1.48% |
| 2025-12-09 | 24.62 | 24.49 | -0.26 | -1.05% | 24.49 | 24.91 | 18319 | 4524 | 1.33% |
| 2025-12-08 | 24.43 | 24.75 | 0.26 | 1.06% | 24.43 | 24.97 | 26580 | 6590 | 1.93% |
| 2025-12-05 | 23.95 | 24.49 | 0.57 | 2.38% | 23.71 | 24.57 | 23937 | 5796 | 1.74% |
| 2025-12-04 | 24.36 | 23.92 | -0.43 | -1.77% | 23.69 | 24.61 | 22639 | 5426 | 1.64% |
| 2025-12-03 | 25.07 | 24.35 | -0.61 | -2.44% | 24.19 | 25.25 | 30100 | 7355 | 2.18% |
| 2025-12-02 | 25.25 | 24.96 | -0.36 | -1.42% | 24.87 | 25.29 | 17610 | 4401 | 1.28% |
| 2025-12-01 | 25.03 | 25.32 | 0.20 | 0.80% | 25.00 | 25.37 | 19897 | 5021 | 1.44% |
| 2025-11-28 | 25.03 | 25.12 | 0.10 | 0.40% | 24.83 | 25.18 | 14004 | 3504 | 1.02% |
| 2025-11-27 | 24.93 | 25.02 | 0.04 | 0.16% | 24.76 | 25.22 | 18297 | 4581 | 1.33% |
| 2025-11-26 | 25.43 | 24.98 | -0.46 | -1.81% | 24.98 | 25.65 | 23306 | 5896 | 1.69% |
| 2025-11-25 | 25.32 | 25.44 | 0.32 | 1.27% | 25.12 | 25.60 | 26186 | 6671 | 1.90% |
| 2025-11-24 | 24.50 | 25.12 | 0.84 | 3.46% | 24.31 | 25.25 | 29794 | 7408 | 2.16% |
| 2025-11-21 | 24.90 | 24.28 | -0.88 | -3.50% | 24.28 | 25.41 | 33315 | 8229 | 2.42% |
| 2025-11-20 | 25.06 | 25.16 | 0.12 | 0.48% | 24.74 | 25.47 | 24717 | 6208 | 1.79% |
| 2025-11-19 | 25.62 | 25.04 | -0.69 | -2.68% | 25.02 | 25.68 | 23473 | 5926 | 1.70% |
| 2025-11-18 | 25.78 | 25.73 | -0.06 | -0.23% | 25.51 | 25.82 | 17837 | 4576 | 1.29% |
| 2025-11-17 | 25.57 | 25.79 | 0.10 | 0.39% | 25.56 | 25.84 | 21096 | 5418 | 1.53% |
| 2025-11-14 | 25.50 | 25.69 | -0.05 | -0.19% | 25.50 | 26.00 | 20821 | 5380 | 1.51% |
| 2025-11-13 | 25.45 | 25.74 | 0.29 | 1.14% | 25.28 | 25.93 | 21186 | 5448 | 1.54% |
| 2025-11-12 | 25.68 | 25.45 | -0.25 | -0.97% | 25.30 | 25.86 | 16463 | 4191 | 1.20% |
| 2025-11-11 | 25.84 | 25.70 | -0.15 | -0.58% | 25.57 | 25.91 | 20510 | 5280 | 1.49% |
| 2025-11-10 | 25.82 | 25.85 | 0.08 | 0.31% | 25.66 | 26.15 | 17980 | 4635 | 1.31% |
| 2025-11-07 | 25.93 | 25.77 | -0.34 | -1.30% | 25.63 | 26.25 | 26373 | 6809 | 1.91% |
| 2025-11-06 | 26.20 | 26.11 | -0.09 | -0.34% | 25.89 | 26.29 | 30876 | 8059 | 2.24% |
| 2025-11-05 | 25.33 | 26.20 | 0.53 | 2.06% | 25.11 | 26.25 | 40649 | 10537 | 2.95% |
| 2025-11-04 | 25.94 | 25.67 | -0.44 | -1.69% | 25.43 | 26.05 | 28640 | 7367 | 2.08% |
| 2025-11-03 | 25.63 | 26.11 | 0.48 | 1.87% | 25.49 | 26.15 | 38021 | 9849 | 2.76% |
| 2025-10-31 | 25.14 | 25.63 | 0.47 | 1.87% | 25.14 | 25.75 | 37238 | 9512 | 2.70% |
| 2025-10-30 | 25.32 | 25.16 | -0.16 | -0.63% | 25.11 | 26.24 | 42806 | 10932 | 3.11% |
| 2025-10-29 | 25.42 | 25.32 | -0.12 | -0.47% | 25.00 | 25.42 | 28468 | 7179 | 2.07% |
| 2025-10-28 | 25.31 | 25.44 | 0.00 | 0.00% | 25.15 | 25.73 | 24813 | 6315 | 1.80% |
| 2025-10-27 | 25.75 | 25.44 | -0.34 | -1.32% | 25.31 | 25.96 | 43679 | 11144 | 3.17% |