| 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 | 30.30 | 30.62 | 0.77 | 2.58% | 29.99 | 30.68 | 90864 | 27675 | 2.74% |
| 2026-02-02 | 30.23 | 29.85 | -0.36 | -1.19% | 29.81 | 30.94 | 112465 | 34204 | 3.39% |
| 2026-01-30 | 30.70 | 30.21 | -0.70 | -2.26% | 29.71 | 31.07 | 120626 | 36485 | 3.63% |
| 2026-01-29 | 31.14 | 30.91 | -0.18 | -0.58% | 30.81 | 31.94 | 118958 | 37267 | 3.58% |
| 2026-01-28 | 31.70 | 31.09 | -0.89 | -2.78% | 31.06 | 31.88 | 105831 | 33112 | 3.19% |
| 2026-01-27 | 31.91 | 31.98 | -0.08 | -0.25% | 30.69 | 32.35 | 151877 | 47731 | 4.57% |
| 2026-01-26 | 33.57 | 32.06 | -1.39 | -4.16% | 31.75 | 34.25 | 219393 | 71597 | 6.61% |
| 2026-01-23 | 32.93 | 33.45 | 0.29 | 0.87% | 32.84 | 33.62 | 174780 | 58231 | 5.26% |
| 2026-01-22 | 33.17 | 33.16 | 0.28 | 0.85% | 32.83 | 33.65 | 152670 | 50709 | 4.60% |
| 2026-01-21 | 33.00 | 32.88 | -0.46 | -1.38% | 32.78 | 33.46 | 162297 | 53716 | 4.89% |
| 2026-01-20 | 33.50 | 33.34 | -0.37 | -1.10% | 32.95 | 34.16 | 180403 | 60304 | 5.43% |
| 2026-01-19 | 33.34 | 33.71 | 0.42 | 1.26% | 33.00 | 34.15 | 247388 | 83367 | 7.45% |
| 2026-01-16 | 32.37 | 33.29 | 1.10 | 3.42% | 31.98 | 34.56 | 302492 | 100100 | 9.11% |
| 2026-01-15 | 32.33 | 32.19 | -0.54 | -1.65% | 31.71 | 32.72 | 169932 | 54539 | 5.12% |
| 2026-01-14 | 33.20 | 32.73 | -0.48 | -1.45% | 32.21 | 33.72 | 273042 | 90362 | 8.22% |
| 2026-01-13 | 34.55 | 33.21 | -1.40 | -4.05% | 33.00 | 34.81 | 298179 | 100648 | 8.98% |
| 2026-01-12 | 33.00 | 34.61 | 1.76 | 5.36% | 32.89 | 34.62 | 381245 | 129073 | 11.48% |
| 2026-01-09 | 32.39 | 32.85 | 0.14 | 0.43% | 32.29 | 33.20 | 238251 | 78171 | 7.18% |
| 2026-01-08 | 32.37 | 32.71 | 0.54 | 1.68% | 32.25 | 32.86 | 193913 | 63232 | 5.84% |
| 2026-01-07 | 32.42 | 32.17 | -0.51 | -1.56% | 32.00 | 32.86 | 202734 | 65638 | 6.11% |
| 2026-01-06 | 33.02 | 32.68 | -0.52 | -1.57% | 32.43 | 33.33 | 250469 | 82184 | 7.54% |
| 2026-01-05 | 32.38 | 33.20 | 0.26 | 0.79% | 32.05 | 33.33 | 258156 | 84648 | 7.77% |
| 2025-12-31 | 32.55 | 32.94 | -0.83 | -2.46% | 32.00 | 33.40 | 398203 | 129848 | 11.99% |
| 2025-12-30 | 31.58 | 33.77 | 1.88 | 5.90% | 31.34 | 34.59 | 504486 | 166712 | 15.19% |
| 2025-12-29 | 31.50 | 31.89 | 0.39 | 1.24% | 31.26 | 32.22 | 316324 | 100646 | 9.53% |
| 2025-12-26 | 31.20 | 31.50 | -0.46 | -1.44% | 31.02 | 31.90 | 339679 | 106813 | 10.23% |
| 2025-12-25 | 29.06 | 31.96 | 3.68 | 13.01% | 29.06 | 33.93 | 520522 | 164106 | 15.68% |
| 2025-12-24 | 27.98 | 28.28 | 0.35 | 1.25% | 27.96 | 28.28 | 69890 | 19669 | 2.10% |
| 2025-12-23 | 28.10 | 27.93 | -0.37 | -1.31% | 27.84 | 28.29 | 58371 | 16344 | 1.76% |
| 2025-12-22 | 28.26 | 28.30 | 0.55 | 1.98% | 28.02 | 28.50 | 81692 | 23100 | 2.46% |
| 2025-12-19 | 27.60 | 27.75 | 0.29 | 1.06% | 27.60 | 28.04 | 65433 | 18213 | 1.97% |
| 2025-12-18 | 27.52 | 27.46 | -0.16 | -0.58% | 27.43 | 27.97 | 55094 | 15280 | 1.66% |
| 2025-12-17 | 27.30 | 27.62 | 0.29 | 1.06% | 26.92 | 27.80 | 78654 | 21503 | 2.37% |
| 2025-12-16 | 28.45 | 27.33 | -0.94 | -3.33% | 27.31 | 28.45 | 78276 | 21614 | 2.36% |
| 2025-12-15 | 28.76 | 28.27 | -0.61 | -2.11% | 28.24 | 28.89 | 80204 | 22858 | 2.42% |
| 2025-12-12 | 28.65 | 28.88 | 0.11 | 0.38% | 28.29 | 28.88 | 122322 | 34989 | 3.68% |
| 2025-12-11 | 29.44 | 28.77 | -0.65 | -2.21% | 28.73 | 29.57 | 79902 | 23180 | 2.41% |
| 2025-12-10 | 29.40 | 29.42 | -0.08 | -0.27% | 29.13 | 29.62 | 74944 | 22010 | 2.26% |
| 2025-12-09 | 29.81 | 29.50 | -0.43 | -1.44% | 29.47 | 30.17 | 86329 | 25712 | 2.60% |
| 2025-12-08 | 29.70 | 29.93 | 0.33 | 1.11% | 29.30 | 30.09 | 142653 | 42415 | 4.30% |
| 2025-12-05 | 28.32 | 29.60 | 1.21 | 4.26% | 28.15 | 29.63 | 157803 | 45959 | 4.75% |
| 2025-12-04 | 28.88 | 28.39 | 0.23 | 0.82% | 28.20 | 28.99 | 101327 | 28982 | 3.05% |
| 2025-12-03 | 28.68 | 28.16 | -0.53 | -1.85% | 28.08 | 28.96 | 73460 | 20786 | 2.21% |
| 2025-12-02 | 28.90 | 28.69 | -1.21 | -4.05% | 28.51 | 29.23 | 130927 | 37668 | 3.94% |
| 2025-12-01 | 29.08 | 29.90 | 0.67 | 2.29% | 29.08 | 29.96 | 111139 | 33022 | 3.35% |
| 2025-11-28 | 29.00 | 29.23 | 0.38 | 1.32% | 28.71 | 29.35 | 75599 | 22002 | 2.28% |
| 2025-11-27 | 29.09 | 28.85 | -0.12 | -0.41% | 28.80 | 29.35 | 67044 | 19494 | 2.02% |
| 2025-11-26 | 28.80 | 28.97 | 0.08 | 0.28% | 28.63 | 29.17 | 71063 | 20589 | 2.14% |
| 2025-11-25 | 29.05 | 28.89 | 0.04 | 0.14% | 28.75 | 29.35 | 95173 | 27642 | 2.87% |
| 2025-11-24 | 28.40 | 28.85 | 0.67 | 2.38% | 27.99 | 29.08 | 90827 | 25916 | 2.74% |
| 2025-11-21 | 28.40 | 28.18 | -0.43 | -1.50% | 27.60 | 28.88 | 127674 | 36132 | 3.85% |
| 2025-11-20 | 29.10 | 28.61 | -0.49 | -1.68% | 28.60 | 29.45 | 60636 | 17477 | 1.83% |
| 2025-11-19 | 29.41 | 29.10 | -0.32 | -1.09% | 28.95 | 29.58 | 59091 | 17246 | 1.78% |
| 2025-11-18 | 29.60 | 29.42 | -0.28 | -0.94% | 29.33 | 29.73 | 57132 | 16867 | 1.72% |
| 2025-11-17 | 29.33 | 29.70 | 0.48 | 1.64% | 29.33 | 29.79 | 69083 | 20424 | 2.08% |
| 2025-11-14 | 29.81 | 29.22 | -0.89 | -2.96% | 29.22 | 30.03 | 81986 | 24337 | 2.47% |
| 2025-11-13 | 30.10 | 30.11 | 0.01 | 0.03% | 29.70 | 30.30 | 71951 | 21618 | 2.17% |
| 2025-11-12 | 30.80 | 30.10 | -0.66 | -2.15% | 29.60 | 30.80 | 102986 | 30947 | 3.10% |
| 2025-11-11 | 30.97 | 30.76 | 0.06 | 0.20% | 30.48 | 31.06 | 76323 | 23475 | 2.30% |
| 2025-11-10 | 31.38 | 30.70 | -0.81 | -2.57% | 30.61 | 31.63 | 126198 | 39222 | 3.80% |
| 2025-11-07 | 32.28 | 31.51 | -0.79 | -2.45% | 31.50 | 32.28 | 87537 | 27740 | 2.64% |
| 2025-11-06 | 31.83 | 32.30 | 0.49 | 1.54% | 31.68 | 32.55 | 99606 | 32041 | 3.00% |
| 2025-11-05 | 31.65 | 31.81 | -0.27 | -0.84% | 31.61 | 32.37 | 70931 | 22638 | 2.14% |
| 2025-11-04 | 32.49 | 32.08 | -0.61 | -1.87% | 31.85 | 32.50 | 94487 | 30304 | 2.85% |
| 2025-11-03 | 32.60 | 32.69 | -0.49 | -1.48% | 32.15 | 32.88 | 126306 | 41030 | 3.80% |
| 2025-10-31 | 32.49 | 33.18 | 0.48 | 1.47% | 32.44 | 33.55 | 119360 | 39643 | 3.59% |
| 2025-10-30 | 33.07 | 32.70 | -0.63 | -1.89% | 32.65 | 33.63 | 119140 | 39436 | 3.59% |
| 2025-10-29 | 32.81 | 33.33 | 0.60 | 1.83% | 32.63 | 33.60 | 130063 | 43021 | 3.92% |
| 2025-10-28 | 33.03 | 32.73 | 0.12 | 0.37% | 32.47 | 33.44 | 159419 | 52604 | 4.80% |
| 2025-10-27 | 32.51 | 32.61 | 0.39 | 1.21% | 32.22 | 32.76 | 112530 | 36554 | 3.39% |