| 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 | 34.10 | 34.94 | 0.94 | 2.76% | 32.97 | 35.18 | 342072 | 116969 | 8.65% |
| 2026-02-02 | 34.65 | 34.00 | -1.04 | -2.97% | 33.98 | 35.28 | 277402 | 95995 | 7.02% |
| 2026-01-30 | 32.90 | 35.04 | 1.67 | 5.00% | 32.85 | 35.63 | 489845 | 169629 | 12.39% |
| 2026-01-29 | 35.89 | 33.37 | -2.94 | -8.10% | 33.20 | 36.27 | 523403 | 179795 | 13.24% |
| 2026-01-28 | 35.38 | 36.31 | 0.81 | 2.28% | 34.30 | 37.50 | 571182 | 204608 | 14.45% |
| 2026-01-27 | 35.73 | 35.50 | -0.25 | -0.70% | 33.50 | 36.98 | 558694 | 194993 | 14.13% |
| 2026-01-26 | 34.05 | 35.75 | 1.00 | 2.88% | 33.28 | 36.31 | 566832 | 199288 | 14.34% |
| 2026-01-23 | 34.00 | 34.75 | 0.65 | 1.91% | 33.57 | 35.55 | 426256 | 147214 | 10.78% |
| 2026-01-22 | 33.85 | 34.10 | 0.25 | 0.74% | 33.31 | 34.46 | 269296 | 91372 | 6.81% |
| 2026-01-21 | 31.32 | 33.85 | 2.23 | 7.05% | 31.20 | 34.00 | 411613 | 137259 | 10.41% |
| 2026-01-20 | 32.87 | 31.62 | -1.34 | -4.07% | 31.26 | 33.40 | 234168 | 74858 | 5.92% |
| 2026-01-19 | 33.40 | 32.96 | -0.09 | -0.27% | 32.40 | 33.88 | 310823 | 103235 | 7.86% |
| 2026-01-16 | 32.80 | 33.05 | 0.64 | 1.97% | 32.11 | 33.28 | 238232 | 77973 | 6.03% |
| 2026-01-15 | 31.88 | 32.41 | 0.30 | 0.93% | 31.76 | 32.63 | 175590 | 56605 | 4.44% |
| 2026-01-14 | 32.06 | 32.11 | 0.18 | 0.56% | 31.41 | 32.96 | 304582 | 97794 | 7.70% |
| 2026-01-13 | 33.40 | 31.93 | -1.60 | -4.77% | 31.80 | 33.40 | 246547 | 79917 | 6.24% |
| 2026-01-12 | 32.99 | 33.53 | 0.57 | 1.73% | 32.82 | 34.05 | 342665 | 114762 | 8.67% |
| 2026-01-09 | 31.58 | 32.96 | 0.91 | 2.84% | 31.35 | 33.19 | 298711 | 97157 | 7.55% |
| 2026-01-08 | 32.55 | 32.05 | -0.35 | -1.08% | 31.56 | 32.74 | 232011 | 74231 | 5.87% |
| 2026-01-07 | 32.00 | 32.40 | 0.06 | 0.19% | 31.80 | 32.76 | 227560 | 73663 | 5.76% |
| 2026-01-06 | 33.02 | 32.34 | -0.93 | -2.80% | 31.89 | 33.39 | 306520 | 99296 | 7.75% |
| 2026-01-05 | 33.37 | 33.27 | 0.11 | 0.33% | 32.61 | 33.85 | 242285 | 80486 | 6.13% |
| 2025-12-31 | 34.00 | 33.16 | -0.85 | -2.50% | 33.03 | 34.03 | 217069 | 72525 | 5.49% |
| 2025-12-30 | 33.00 | 34.01 | 0.30 | 0.89% | 32.72 | 34.60 | 336256 | 114417 | 8.50% |
| 2025-12-29 | 33.50 | 33.71 | 0.40 | 1.20% | 33.31 | 34.69 | 324512 | 109891 | 8.21% |
| 2025-12-26 | 34.80 | 33.31 | -1.00 | -2.91% | 32.96 | 34.85 | 380956 | 127650 | 9.63% |
| 2025-12-25 | 34.00 | 34.31 | 0.32 | 0.94% | 33.56 | 34.88 | 468967 | 160435 | 11.86% |
| 2025-12-24 | 31.37 | 33.99 | 2.40 | 7.60% | 31.07 | 35.05 | 645655 | 213660 | 16.33% |
| 2025-12-23 | 29.60 | 31.59 | 1.57 | 5.23% | 29.45 | 32.00 | 485057 | 150102 | 12.27% |
| 2025-12-22 | 29.49 | 30.02 | 0.39 | 1.32% | 29.33 | 30.48 | 291589 | 87637 | 7.37% |
| 2025-12-19 | 29.60 | 29.63 | 0.35 | 1.20% | 28.85 | 29.96 | 218148 | 64485 | 5.52% |
| 2025-12-18 | 29.30 | 29.28 | -0.27 | -0.91% | 29.05 | 30.20 | 246444 | 73177 | 6.23% |
| 2025-12-17 | 27.20 | 29.55 | 2.28 | 8.36% | 27.20 | 29.67 | 363819 | 105293 | 9.20% |
| 2025-12-16 | 27.62 | 27.27 | -0.44 | -1.59% | 26.78 | 27.88 | 110387 | 29969 | 2.79% |
| 2025-12-15 | 28.01 | 27.71 | -0.71 | -2.50% | 27.68 | 28.22 | 93502 | 26116 | 2.36% |
| 2025-12-12 | 28.02 | 28.42 | 0.53 | 1.90% | 27.48 | 28.67 | 121119 | 34107 | 3.06% |
| 2025-12-11 | 28.69 | 27.89 | -0.79 | -2.75% | 27.89 | 28.81 | 115689 | 32615 | 2.93% |
| 2025-12-10 | 29.00 | 28.68 | -0.32 | -1.10% | 28.12 | 29.07 | 147178 | 41889 | 3.72% |
| 2025-12-09 | 28.99 | 29.00 | 0.00 | 0.00% | 28.81 | 29.58 | 172059 | 50208 | 4.35% |
| 2025-12-08 | 27.97 | 29.00 | 1.08 | 3.87% | 27.92 | 29.39 | 223907 | 64817 | 5.66% |
| 2025-12-05 | 27.33 | 27.92 | 0.59 | 2.16% | 26.84 | 28.06 | 139199 | 38449 | 3.52% |
| 2025-12-04 | 27.19 | 27.33 | 0.31 | 1.15% | 26.88 | 27.47 | 113727 | 30963 | 2.88% |
| 2025-12-03 | 27.93 | 27.02 | -0.76 | -2.74% | 26.95 | 28.05 | 179895 | 49019 | 4.55% |
| 2025-12-02 | 29.50 | 27.78 | -0.63 | -2.22% | 27.50 | 29.57 | 276873 | 77649 | 7.00% |
| 2025-12-01 | 28.00 | 28.41 | 0.48 | 1.72% | 27.61 | 28.77 | 160722 | 45333 | 4.06% |
| 2025-11-28 | 27.86 | 27.93 | -0.03 | -0.11% | 27.55 | 28.10 | 117480 | 32728 | 2.97% |
| 2025-11-27 | 27.92 | 27.96 | 0.05 | 0.18% | 27.85 | 28.55 | 153044 | 43200 | 3.87% |
| 2025-11-26 | 27.62 | 27.91 | 0.03 | 0.11% | 27.33 | 28.38 | 179474 | 50263 | 4.54% |
| 2025-11-25 | 27.10 | 27.88 | 0.92 | 3.41% | 27.01 | 28.16 | 186218 | 51793 | 4.71% |
| 2025-11-24 | 26.58 | 26.96 | 0.44 | 1.66% | 26.58 | 27.28 | 146981 | 39542 | 3.72% |
| 2025-11-21 | 27.18 | 26.52 | -1.51 | -5.39% | 26.40 | 27.55 | 177621 | 47701 | 4.49% |
| 2025-11-20 | 28.81 | 28.03 | -0.04 | -0.14% | 27.71 | 29.00 | 121414 | 34177 | 3.07% |
| 2025-11-19 | 28.53 | 28.07 | -0.46 | -1.61% | 27.95 | 28.70 | 121398 | 34375 | 3.07% |
| 2025-11-18 | 28.73 | 28.53 | -0.41 | -1.42% | 28.38 | 29.17 | 129880 | 37253 | 3.28% |
| 2025-11-17 | 28.40 | 28.94 | 0.59 | 2.08% | 28.39 | 29.33 | 161390 | 46631 | 4.08% |
| 2025-11-14 | 28.95 | 28.35 | -1.15 | -3.90% | 28.10 | 28.99 | 163289 | 46587 | 4.13% |
| 2025-11-13 | 28.60 | 29.50 | 0.75 | 2.61% | 28.49 | 29.89 | 247163 | 72172 | 6.25% |
| 2025-11-12 | 28.90 | 28.75 | -0.28 | -0.96% | 28.15 | 29.04 | 158341 | 45251 | 4.00% |
| 2025-11-11 | 30.23 | 29.03 | -1.01 | -3.36% | 28.90 | 30.55 | 193728 | 57137 | 4.90% |
| 2025-11-10 | 31.30 | 30.04 | -1.48 | -4.70% | 29.61 | 31.83 | 251787 | 76528 | 6.37% |
| 2025-11-07 | 30.36 | 31.52 | 1.17 | 3.86% | 29.91 | 32.67 | 270842 | 84879 | 6.85% |
| 2025-11-06 | 29.84 | 30.35 | 0.67 | 2.26% | 29.48 | 30.48 | 139577 | 42043 | 3.53% |
| 2025-11-05 | 29.17 | 29.68 | -0.12 | -0.40% | 28.77 | 30.00 | 170481 | 50067 | 4.31% |
| 2025-11-04 | 31.56 | 29.80 | -1.71 | -5.43% | 29.55 | 31.60 | 191837 | 57869 | 4.85% |
| 2025-11-03 | 31.34 | 31.51 | 0.03 | 0.10% | 30.38 | 31.53 | 189590 | 58652 | 4.79% |
| 2025-10-31 | 32.79 | 31.48 | -1.43 | -4.35% | 31.46 | 33.24 | 192108 | 61625 | 4.86% |
| 2025-10-30 | 33.68 | 32.91 | -0.74 | -2.20% | 32.70 | 34.55 | 207103 | 68975 | 5.24% |
| 2025-10-29 | 33.02 | 33.65 | 0.51 | 1.54% | 33.02 | 34.09 | 208581 | 70083 | 5.28% |
| 2025-10-28 | 33.18 | 33.14 | -0.19 | -0.57% | 32.62 | 33.66 | 167987 | 55632 | 4.25% |
| 2025-10-27 | 33.49 | 33.33 | 0.52 | 1.58% | 33.00 | 34.09 | 246554 | 82554 | 6.24% |