| 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 | 33.09 | 33.50 | -0.13 | -0.39% | 32.43 | 33.68 | 272199 | 90214 | 3.55% |
| 2026-02-03 | 32.99 | 33.63 | 1.58 | 4.93% | 32.41 | 33.92 | 358420 | 118981 | 4.67% |
| 2026-02-02 | 34.49 | 32.05 | -3.03 | -8.64% | 32.05 | 34.49 | 431298 | 141477 | 5.62% |
| 2026-01-30 | 33.86 | 35.08 | 0.60 | 1.74% | 33.56 | 35.99 | 525874 | 182390 | 6.85% |
| 2026-01-29 | 35.71 | 34.48 | -0.92 | -2.60% | 34.35 | 37.17 | 733279 | 261538 | 9.56% |
| 2026-01-28 | 36.66 | 35.40 | 0.58 | 1.67% | 35.00 | 38.65 | 905774 | 328625 | 11.80% |
| 2026-01-27 | 33.09 | 34.82 | 2.13 | 6.52% | 31.87 | 34.99 | 752559 | 253931 | 9.81% |
| 2026-01-26 | 31.55 | 32.69 | 0.95 | 2.99% | 31.55 | 35.57 | 730479 | 249549 | 9.52% |
| 2026-01-23 | 30.63 | 31.74 | 0.74 | 2.39% | 30.63 | 32.10 | 417891 | 132452 | 5.45% |
| 2026-01-22 | 30.66 | 31.00 | 0.45 | 1.47% | 29.91 | 31.00 | 322564 | 98341 | 4.20% |
| 2026-01-21 | 29.88 | 30.55 | 0.31 | 1.03% | 29.80 | 30.74 | 235371 | 71604 | 3.07% |
| 2026-01-20 | 29.70 | 30.24 | 0.15 | 0.50% | 29.70 | 30.90 | 267454 | 81158 | 3.49% |
| 2026-01-19 | 30.78 | 30.09 | 0.43 | 1.45% | 29.96 | 31.77 | 355618 | 108861 | 4.63% |
| 2026-01-16 | 29.20 | 29.66 | 0.76 | 2.63% | 28.91 | 29.87 | 308944 | 90898 | 4.03% |
| 2026-01-15 | 28.26 | 28.90 | 0.38 | 1.33% | 28.04 | 29.07 | 186847 | 53399 | 2.43% |
| 2026-01-14 | 28.43 | 28.52 | 0.12 | 0.42% | 28.18 | 29.05 | 185408 | 53234 | 2.42% |
| 2026-01-13 | 29.52 | 28.40 | -1.12 | -3.79% | 28.39 | 29.59 | 212832 | 61337 | 2.77% |
| 2026-01-12 | 29.08 | 29.52 | 0.36 | 1.23% | 28.87 | 29.65 | 246832 | 72194 | 3.22% |
| 2026-01-09 | 28.22 | 29.16 | 0.88 | 3.11% | 28.14 | 29.55 | 292151 | 84311 | 3.81% |
| 2026-01-08 | 28.29 | 28.28 | -0.11 | -0.39% | 28.20 | 28.64 | 125758 | 35767 | 1.64% |
| 2026-01-07 | 28.50 | 28.39 | 0.09 | 0.32% | 28.20 | 28.87 | 179644 | 51164 | 2.34% |
| 2026-01-06 | 28.18 | 28.30 | 0.18 | 0.64% | 27.95 | 28.52 | 159310 | 44976 | 2.08% |
| 2026-01-05 | 27.36 | 28.12 | 0.95 | 3.50% | 27.28 | 28.18 | 168802 | 47033 | 2.20% |
| 2025-12-31 | 27.54 | 27.17 | -0.21 | -0.77% | 27.16 | 27.58 | 70216 | 19141 | 0.91% |
| 2025-12-30 | 27.27 | 27.38 | 0.05 | 0.18% | 27.23 | 27.70 | 89215 | 24535 | 1.16% |
| 2025-12-29 | 27.44 | 27.33 | -0.19 | -0.69% | 27.27 | 27.77 | 84018 | 23109 | 1.09% |
| 2025-12-26 | 27.69 | 27.52 | -0.21 | -0.76% | 27.43 | 27.86 | 97310 | 26911 | 1.27% |
| 2025-12-25 | 27.59 | 27.73 | 0.09 | 0.33% | 27.50 | 27.86 | 98765 | 27328 | 1.29% |
| 2025-12-24 | 27.09 | 27.64 | 0.55 | 2.03% | 27.09 | 27.69 | 131029 | 36074 | 1.71% |
| 2025-12-23 | 27.45 | 27.09 | -0.43 | -1.56% | 27.01 | 27.62 | 104076 | 28375 | 1.36% |
| 2025-12-22 | 27.58 | 27.52 | 0.07 | 0.26% | 27.40 | 27.74 | 120294 | 33155 | 1.57% |
| 2025-12-19 | 27.54 | 27.45 | -0.07 | -0.25% | 27.20 | 27.74 | 114036 | 31260 | 1.49% |
| 2025-12-18 | 26.99 | 27.52 | 0.30 | 1.10% | 26.90 | 27.69 | 175646 | 48306 | 2.29% |
| 2025-12-17 | 27.02 | 27.22 | 0.09 | 0.33% | 26.51 | 27.38 | 153693 | 41497 | 2.00% |
| 2025-12-16 | 26.72 | 27.13 | 0.41 | 1.53% | 26.57 | 27.20 | 150575 | 40587 | 1.96% |
| 2025-12-15 | 26.48 | 26.72 | 0.17 | 0.64% | 26.35 | 27.29 | 131284 | 35347 | 1.71% |
| 2025-12-12 | 25.99 | 26.55 | 0.55 | 2.12% | 25.78 | 26.67 | 118487 | 31245 | 1.54% |
| 2025-12-11 | 26.72 | 26.00 | -0.72 | -2.69% | 25.99 | 26.77 | 97616 | 25630 | 1.27% |
| 2025-12-10 | 26.50 | 26.72 | 0.15 | 0.56% | 26.23 | 26.73 | 70672 | 18734 | 0.92% |
| 2025-12-09 | 26.90 | 26.57 | -0.45 | -1.67% | 26.53 | 27.13 | 87250 | 23372 | 1.14% |
| 2025-12-08 | 26.82 | 27.02 | 0.20 | 0.75% | 26.82 | 27.18 | 97500 | 26361 | 1.27% |
| 2025-12-05 | 26.70 | 26.82 | 0.18 | 0.68% | 26.30 | 26.88 | 81380 | 21724 | 1.06% |
| 2025-12-04 | 26.59 | 26.64 | 0.05 | 0.19% | 26.10 | 26.80 | 79241 | 20977 | 1.03% |
| 2025-12-03 | 27.28 | 26.59 | -0.67 | -2.46% | 26.57 | 27.28 | 82459 | 22105 | 1.07% |
| 2025-12-02 | 27.42 | 27.26 | -0.32 | -1.16% | 27.15 | 27.53 | 73286 | 20009 | 0.95% |
| 2025-12-01 | 27.20 | 27.58 | 0.37 | 1.36% | 26.94 | 27.58 | 125998 | 34444 | 1.64% |
| 2025-11-28 | 27.10 | 27.21 | 0.14 | 0.52% | 26.89 | 27.22 | 62460 | 16903 | 0.81% |
| 2025-11-27 | 26.94 | 27.07 | 0.11 | 0.41% | 26.87 | 27.64 | 99534 | 27232 | 1.30% |
| 2025-11-26 | 27.01 | 26.96 | -0.07 | -0.26% | 26.83 | 27.22 | 57351 | 15506 | 0.75% |
| 2025-11-25 | 27.08 | 27.03 | 0.17 | 0.63% | 26.86 | 27.46 | 86317 | 23455 | 1.12% |
| 2025-11-24 | 26.85 | 26.86 | 0.31 | 1.17% | 26.55 | 26.98 | 60675 | 16237 | 0.79% |
| 2025-11-21 | 27.10 | 26.55 | -0.87 | -3.17% | 26.53 | 27.32 | 90319 | 24283 | 1.18% |
| 2025-11-20 | 27.55 | 27.42 | 0.07 | 0.26% | 27.31 | 27.73 | 50599 | 13900 | 0.66% |
| 2025-11-19 | 27.56 | 27.35 | -0.24 | -0.87% | 27.16 | 27.70 | 57308 | 15689 | 0.75% |
| 2025-11-18 | 27.20 | 27.59 | 0.28 | 1.03% | 27.08 | 27.81 | 75528 | 20750 | 0.98% |
| 2025-11-17 | 27.39 | 27.31 | 0.05 | 0.18% | 27.04 | 27.48 | 69390 | 18912 | 0.90% |
| 2025-11-14 | 27.53 | 27.26 | -0.51 | -1.84% | 27.26 | 27.93 | 93834 | 25835 | 1.22% |
| 2025-11-13 | 27.99 | 27.77 | -0.13 | -0.47% | 27.62 | 28.04 | 94592 | 26339 | 1.23% |
| 2025-11-12 | 28.48 | 27.90 | -0.71 | -2.48% | 27.60 | 28.57 | 99931 | 28000 | 1.30% |
| 2025-11-11 | 28.98 | 28.61 | -0.25 | -0.87% | 28.53 | 29.08 | 71362 | 20538 | 0.93% |
| 2025-11-10 | 28.57 | 28.86 | 0.38 | 1.33% | 28.52 | 29.07 | 80501 | 23194 | 1.05% |
| 2025-11-07 | 28.55 | 28.48 | -0.33 | -1.15% | 28.35 | 28.73 | 60075 | 17132 | 0.78% |
| 2025-11-06 | 28.52 | 28.81 | 0.51 | 1.80% | 28.40 | 28.88 | 85645 | 24546 | 1.12% |
| 2025-11-05 | 28.23 | 28.30 | -0.21 | -0.74% | 28.05 | 28.55 | 69376 | 19640 | 0.90% |
| 2025-11-04 | 29.20 | 28.51 | -0.63 | -2.16% | 28.31 | 29.20 | 83871 | 24065 | 1.09% |
| 2025-11-03 | 28.85 | 29.14 | 0.29 | 1.01% | 28.34 | 29.15 | 103426 | 29686 | 1.35% |
| 2025-10-31 | 28.80 | 28.85 | 0.13 | 0.45% | 28.68 | 29.21 | 93586 | 27086 | 1.22% |
| 2025-10-30 | 29.50 | 28.72 | -0.88 | -2.97% | 28.72 | 29.50 | 147192 | 42805 | 2.03% |
| 2025-10-29 | 29.52 | 29.60 | -0.05 | -0.17% | 29.08 | 29.73 | 127901 | 37582 | 1.76% |
| 2025-10-28 | 29.93 | 29.65 | -0.42 | -1.40% | 29.54 | 30.10 | 109792 | 32733 | 1.51% |
| 2025-10-27 | 30.35 | 30.07 | -0.01 | -0.03% | 29.85 | 30.68 | 142579 | 43053 | 1.96% |