| 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 | 32.07 | 32.71 | 0.85 | 2.67% | 30.92 | 32.74 | 25857 | 8225 | 1.42% |
| 2026-02-02 | 30.90 | 31.86 | 0.80 | 2.58% | 30.50 | 32.46 | 34003 | 10827 | 1.86% |
| 2026-01-30 | 30.87 | 31.06 | 0.57 | 1.87% | 30.40 | 31.40 | 16553 | 5123 | 0.91% |
| 2026-01-29 | 32.92 | 30.49 | -1.68 | -5.22% | 30.46 | 32.92 | 32699 | 10202 | 1.79% |
| 2026-01-28 | 33.92 | 32.17 | -1.29 | -3.86% | 31.92 | 34.90 | 47062 | 15613 | 2.58% |
| 2026-01-27 | 33.73 | 33.46 | -0.27 | -0.80% | 33.03 | 34.27 | 31161 | 10457 | 1.71% |
| 2026-01-26 | 32.43 | 33.73 | 1.13 | 3.47% | 32.11 | 34.33 | 50752 | 16810 | 2.78% |
| 2026-01-23 | 33.62 | 32.60 | -0.03 | -0.09% | 32.38 | 35.08 | 55170 | 18349 | 3.02% |
| 2026-01-22 | 31.94 | 32.63 | 0.98 | 3.10% | 31.40 | 32.98 | 54413 | 17605 | 2.98% |
| 2026-01-21 | 30.70 | 31.65 | 1.43 | 4.73% | 29.01 | 32.38 | 76441 | 24127 | 4.19% |
| 2026-01-20 | 29.11 | 30.22 | 2.14 | 7.62% | 28.75 | 31.42 | 78373 | 23654 | 4.29% |
| 2026-01-19 | 29.51 | 28.08 | -1.43 | -4.85% | 27.83 | 29.90 | 95737 | 27620 | 5.25% |
| 2026-01-16 | 25.91 | 29.51 | 3.96 | 15.50% | 25.22 | 30.66 | 110991 | 32155 | 6.08% |
| 2026-01-15 | 25.33 | 25.55 | 0.12 | 0.47% | 25.00 | 26.29 | 28972 | 7430 | 1.59% |
| 2026-01-14 | 25.61 | 25.43 | -0.26 | -1.01% | 25.03 | 25.88 | 24886 | 6350 | 1.36% |
| 2026-01-13 | 25.80 | 25.69 | -0.28 | -1.08% | 25.61 | 26.41 | 22405 | 5799 | 1.23% |
| 2026-01-12 | 26.13 | 25.97 | -0.03 | -0.12% | 25.81 | 26.98 | 31767 | 8314 | 1.74% |
| 2026-01-09 | 26.38 | 26.00 | -0.38 | -1.44% | 25.72 | 26.50 | 12995 | 3376 | 0.71% |
| 2026-01-08 | 25.55 | 26.38 | 0.74 | 2.89% | 25.44 | 26.48 | 19946 | 5191 | 1.09% |
| 2026-01-07 | 25.90 | 25.64 | -0.35 | -1.35% | 25.56 | 26.29 | 11305 | 2917 | 0.62% |
| 2026-01-06 | 26.40 | 25.99 | -0.30 | -1.14% | 25.73 | 26.40 | 14116 | 3661 | 0.77% |
| 2026-01-05 | 26.63 | 26.29 | -0.01 | -0.04% | 26.12 | 26.86 | 10439 | 2746 | 0.57% |
| 2025-12-31 | 26.40 | 26.30 | -0.10 | -0.38% | 25.85 | 26.68 | 9127 | 2383 | 0.50% |
| 2025-12-30 | 26.86 | 26.40 | -0.50 | -1.86% | 26.39 | 27.01 | 9670 | 2573 | 0.53% |
| 2025-12-29 | 27.36 | 26.90 | -0.85 | -3.06% | 26.78 | 27.66 | 15463 | 4201 | 0.85% |
| 2025-12-26 | 27.05 | 27.75 | 0.94 | 3.51% | 26.80 | 28.50 | 31822 | 8853 | 1.74% |
| 2025-12-25 | 26.12 | 26.81 | 0.98 | 3.79% | 25.96 | 27.00 | 14730 | 3917 | 0.81% |
| 2025-12-24 | 25.69 | 25.83 | 0.15 | 0.58% | 25.34 | 25.98 | 6564 | 1695 | 0.36% |
| 2025-12-23 | 25.52 | 25.68 | 0.02 | 0.08% | 25.35 | 25.98 | 10372 | 2656 | 0.57% |
| 2025-12-22 | 25.60 | 25.66 | 0.04 | 0.16% | 25.47 | 26.20 | 11786 | 3042 | 0.65% |
| 2025-12-19 | 25.16 | 25.62 | 0.29 | 1.14% | 25.16 | 25.89 | 9324 | 2390 | 0.51% |
| 2025-12-18 | 24.92 | 25.33 | 0.24 | 0.96% | 24.70 | 25.63 | 10020 | 2534 | 0.55% |
| 2025-12-17 | 25.10 | 25.09 | -0.01 | -0.04% | 24.27 | 25.42 | 12938 | 3201 | 0.71% |
| 2025-12-16 | 25.86 | 25.10 | -0.76 | -2.94% | 24.90 | 25.90 | 11876 | 3003 | 0.65% |
| 2025-12-15 | 26.30 | 25.86 | -0.56 | -2.12% | 25.80 | 26.42 | 8423 | 2197 | 0.46% |
| 2025-12-12 | 26.13 | 26.42 | 0.21 | 0.80% | 25.91 | 26.81 | 9807 | 2602 | 0.54% |
| 2025-12-11 | 27.06 | 26.21 | -0.52 | -1.95% | 26.21 | 27.06 | 6932 | 1836 | 0.38% |
| 2025-12-10 | 26.82 | 26.73 | -0.17 | -0.63% | 26.53 | 26.98 | 5205 | 1390 | 0.29% |
| 2025-12-09 | 27.18 | 26.90 | -0.41 | -1.50% | 26.66 | 27.59 | 10496 | 2834 | 0.58% |
| 2025-12-08 | 27.20 | 27.31 | 0.21 | 0.77% | 27.06 | 27.73 | 10446 | 2863 | 0.57% |
| 2025-12-05 | 26.31 | 27.10 | 0.81 | 3.08% | 25.95 | 27.31 | 11510 | 3078 | 0.63% |
| 2025-12-04 | 26.45 | 26.29 | -0.35 | -1.31% | 26.20 | 26.71 | 5279 | 1390 | 0.29% |
| 2025-12-03 | 26.98 | 26.64 | -0.11 | -0.41% | 26.34 | 27.04 | 7165 | 1902 | 0.39% |
| 2025-12-02 | 27.22 | 26.75 | -0.54 | -1.98% | 26.58 | 27.42 | 10212 | 2751 | 0.56% |
| 2025-12-01 | 27.00 | 27.29 | 0.29 | 1.07% | 26.73 | 28.00 | 17786 | 4845 | 0.97% |
| 2025-11-28 | 27.11 | 27.00 | -0.01 | -0.04% | 26.60 | 27.11 | 7708 | 2067 | 0.42% |
| 2025-11-27 | 27.88 | 27.01 | -0.75 | -2.70% | 26.97 | 27.88 | 13388 | 3669 | 0.73% |
| 2025-11-26 | 26.67 | 27.76 | 1.02 | 3.81% | 26.60 | 27.90 | 22969 | 6290 | 1.26% |
| 2025-11-25 | 26.13 | 26.74 | 0.62 | 2.37% | 25.97 | 27.08 | 13902 | 3707 | 0.76% |
| 2025-11-24 | 25.80 | 26.12 | 0.56 | 2.19% | 25.24 | 26.37 | 21687 | 5603 | 1.19% |
| 2025-11-21 | 27.09 | 25.56 | -1.59 | -5.86% | 25.50 | 27.19 | 19879 | 5199 | 1.09% |
| 2025-11-20 | 27.54 | 27.15 | -0.35 | -1.27% | 26.89 | 27.58 | 15212 | 4130 | 0.83% |
| 2025-11-19 | 28.12 | 27.50 | -0.54 | -1.93% | 27.38 | 28.18 | 13989 | 3863 | 0.77% |
| 2025-11-18 | 28.21 | 28.04 | -0.16 | -0.57% | 27.77 | 28.58 | 19637 | 5513 | 1.08% |
| 2025-11-17 | 28.97 | 28.20 | -0.78 | -2.69% | 27.77 | 28.97 | 23676 | 6698 | 1.30% |
| 2025-11-14 | 30.49 | 28.98 | -1.59 | -5.20% | 28.73 | 30.59 | 33150 | 9843 | 1.82% |
| 2025-11-13 | 31.09 | 30.57 | -0.63 | -2.02% | 30.42 | 31.20 | 24276 | 7446 | 1.33% |
| 2025-11-12 | 32.10 | 31.20 | -0.89 | -2.77% | 30.80 | 32.15 | 23080 | 7236 | 1.26% |
| 2025-11-11 | 33.57 | 32.09 | -1.31 | -3.92% | 31.90 | 33.80 | 32248 | 10452 | 1.77% |
| 2025-11-10 | 33.31 | 33.40 | -0.08 | -0.24% | 32.92 | 33.72 | 28801 | 9597 | 1.58% |
| 2025-11-07 | 35.02 | 33.48 | -0.85 | -2.48% | 33.29 | 35.25 | 40823 | 13922 | 2.24% |
| 2025-11-06 | 38.98 | 34.33 | -2.45 | -6.66% | 34.30 | 38.98 | 64012 | 22970 | 3.51% |
| 2025-11-05 | 30.30 | 36.78 | 6.13 | 20.00% | 30.20 | 36.78 | 63368 | 21936 | 3.47% |
| 2025-11-04 | 30.10 | 30.65 | 0.41 | 1.36% | 29.59 | 30.82 | 15451 | 4680 | 0.85% |
| 2025-11-03 | 30.18 | 30.24 | 0.34 | 1.14% | 29.95 | 30.48 | 8429 | 2547 | 0.46% |
| 2025-10-31 | 29.55 | 29.90 | 0.35 | 1.18% | 29.25 | 30.18 | 9295 | 2775 | 0.51% |
| 2025-10-30 | 29.97 | 29.55 | -0.53 | -1.76% | 29.45 | 30.30 | 12190 | 3641 | 0.67% |
| 2025-10-29 | 30.67 | 30.08 | -0.59 | -1.92% | 29.90 | 30.79 | 12128 | 3647 | 0.66% |
| 2025-10-28 | 30.48 | 30.67 | 0.34 | 1.12% | 29.89 | 30.89 | 8253 | 2507 | 0.45% |
| 2025-10-27 | 30.66 | 30.33 | -0.52 | -1.69% | 30.33 | 31.25 | 11908 | 3652 | 0.65% |