| 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 | 32.95 | 33.37 | 0.94 | 2.90% | 32.57 | 33.38 | 64104 | 21174 | 2.20% |
| 2026-02-02 | 33.43 | 32.43 | -1.23 | -3.65% | 32.41 | 33.87 | 83554 | 27701 | 2.87% |
| 2026-01-30 | 33.03 | 33.66 | 0.30 | 0.90% | 32.13 | 33.66 | 123127 | 40451 | 4.23% |
| 2026-01-29 | 32.87 | 33.36 | 0.96 | 2.96% | 32.44 | 34.09 | 150565 | 50388 | 5.17% |
| 2026-01-28 | 32.84 | 32.40 | -0.40 | -1.22% | 32.33 | 33.18 | 68772 | 22435 | 2.36% |
| 2026-01-27 | 32.52 | 32.80 | -0.04 | -0.12% | 32.00 | 33.03 | 78205 | 25358 | 2.68% |
| 2026-01-26 | 33.96 | 32.84 | -1.12 | -3.30% | 32.41 | 34.04 | 123660 | 40776 | 4.25% |
| 2026-01-23 | 33.80 | 33.96 | 0.44 | 1.31% | 33.35 | 34.10 | 101821 | 34444 | 3.50% |
| 2026-01-22 | 33.32 | 33.52 | 0.31 | 0.93% | 33.30 | 33.87 | 74831 | 25101 | 2.57% |
| 2026-01-21 | 33.18 | 33.21 | -0.17 | -0.51% | 33.02 | 33.90 | 85557 | 28589 | 2.94% |
| 2026-01-20 | 34.41 | 33.38 | -0.88 | -2.57% | 33.12 | 34.61 | 97910 | 32925 | 3.36% |
| 2026-01-19 | 34.31 | 34.26 | -0.57 | -1.64% | 34.15 | 34.83 | 89542 | 30827 | 3.07% |
| 2026-01-16 | 35.84 | 34.83 | -1.00 | -2.79% | 34.44 | 35.99 | 145005 | 50697 | 4.98% |
| 2026-01-15 | 36.30 | 35.83 | -0.79 | -2.16% | 35.40 | 36.84 | 166344 | 59825 | 5.71% |
| 2026-01-14 | 35.94 | 36.62 | 0.66 | 1.84% | 35.76 | 37.90 | 300990 | 110908 | 10.33% |
| 2026-01-13 | 38.00 | 35.96 | -1.02 | -2.76% | 35.87 | 38.49 | 312123 | 114829 | 10.72% |
| 2026-01-12 | 35.12 | 36.98 | 2.51 | 7.28% | 35.00 | 37.08 | 359724 | 129907 | 12.35% |
| 2026-01-09 | 34.20 | 34.47 | -0.25 | -0.72% | 33.85 | 34.66 | 206024 | 70658 | 7.07% |
| 2026-01-08 | 33.97 | 34.72 | 1.23 | 3.67% | 33.34 | 35.87 | 311863 | 107581 | 10.71% |
| 2026-01-07 | 34.90 | 33.49 | -1.82 | -5.15% | 33.41 | 35.11 | 257628 | 87806 | 8.84% |
| 2026-01-06 | 36.00 | 35.31 | -0.69 | -1.92% | 34.70 | 36.54 | 363765 | 128756 | 12.49% |
| 2026-01-05 | 32.00 | 36.00 | 5.24 | 17.04% | 32.00 | 36.70 | 473570 | 164372 | 16.26% |
| 2025-12-31 | 30.60 | 30.76 | 0.16 | 0.52% | 30.38 | 30.87 | 50836 | 15603 | 1.75% |
| 2025-12-30 | 30.13 | 30.60 | 0.25 | 0.82% | 30.11 | 30.86 | 60859 | 18619 | 2.09% |
| 2025-12-29 | 29.89 | 30.35 | 0.40 | 1.34% | 29.85 | 30.56 | 60770 | 18468 | 2.09% |
| 2025-12-26 | 30.22 | 29.95 | -0.27 | -0.89% | 29.82 | 30.34 | 52332 | 15731 | 1.80% |
| 2025-12-25 | 30.12 | 30.22 | 0.10 | 0.33% | 29.98 | 30.35 | 37681 | 11364 | 1.29% |
| 2025-12-24 | 29.51 | 30.12 | 0.46 | 1.55% | 29.50 | 30.32 | 36338 | 10913 | 1.25% |
| 2025-12-23 | 30.03 | 29.66 | -0.55 | -1.82% | 29.57 | 30.20 | 35024 | 10441 | 1.20% |
| 2025-12-22 | 29.99 | 30.21 | 0.36 | 1.21% | 29.78 | 30.29 | 38908 | 11702 | 1.34% |
| 2025-12-19 | 29.83 | 29.85 | 0.02 | 0.07% | 29.81 | 30.08 | 30353 | 9080 | 1.04% |
| 2025-12-18 | 29.40 | 29.83 | 0.43 | 1.46% | 29.39 | 30.66 | 54907 | 16512 | 1.89% |
| 2025-12-17 | 29.29 | 29.40 | 0.21 | 0.72% | 28.70 | 29.49 | 47677 | 13886 | 1.64% |
| 2025-12-16 | 29.25 | 29.19 | -0.11 | -0.38% | 28.68 | 29.37 | 41449 | 12001 | 1.42% |
| 2025-12-15 | 29.60 | 29.30 | -0.49 | -1.64% | 29.25 | 29.89 | 31933 | 9424 | 1.10% |
| 2025-12-12 | 29.90 | 29.79 | -0.11 | -0.37% | 29.68 | 30.17 | 30683 | 9183 | 1.05% |
| 2025-12-11 | 30.45 | 29.90 | -0.56 | -1.84% | 29.90 | 30.50 | 36434 | 10968 | 1.25% |
| 2025-12-10 | 30.65 | 30.46 | -0.29 | -0.94% | 30.15 | 30.66 | 33973 | 10316 | 1.17% |
| 2025-12-09 | 31.00 | 30.75 | -0.32 | -1.03% | 30.72 | 31.25 | 27437 | 8487 | 0.94% |
| 2025-12-08 | 31.09 | 31.07 | 0.05 | 0.16% | 31.00 | 31.30 | 47255 | 14727 | 1.62% |
| 2025-12-05 | 30.33 | 31.02 | 0.70 | 2.31% | 30.24 | 31.02 | 42432 | 13047 | 1.46% |
| 2025-12-04 | 30.18 | 30.32 | 0.07 | 0.23% | 29.96 | 30.43 | 26188 | 7912 | 0.90% |
| 2025-12-03 | 30.95 | 30.25 | -0.46 | -1.50% | 30.08 | 31.08 | 36188 | 11014 | 1.24% |
| 2025-12-02 | 31.10 | 30.71 | -0.50 | -1.60% | 30.70 | 31.26 | 35405 | 10934 | 1.22% |
| 2025-12-01 | 30.66 | 31.21 | 0.53 | 1.73% | 30.51 | 31.24 | 35659 | 11059 | 1.22% |
| 2025-11-28 | 30.41 | 30.68 | 0.26 | 0.85% | 30.34 | 30.70 | 27280 | 8340 | 0.94% |
| 2025-11-27 | 30.72 | 30.42 | -0.29 | -0.94% | 30.41 | 30.97 | 30858 | 9468 | 1.06% |
| 2025-11-26 | 30.82 | 30.71 | -0.30 | -0.97% | 30.65 | 31.27 | 33998 | 10515 | 1.17% |
| 2025-11-25 | 30.99 | 31.01 | 0.11 | 0.36% | 30.86 | 31.44 | 46046 | 14356 | 1.58% |
| 2025-11-24 | 30.09 | 30.90 | 0.88 | 2.93% | 29.87 | 31.06 | 45295 | 13839 | 1.56% |
| 2025-11-21 | 30.73 | 30.02 | -0.93 | -3.00% | 29.90 | 31.18 | 50734 | 15386 | 1.74% |
| 2025-11-20 | 31.46 | 30.95 | -0.43 | -1.37% | 30.88 | 31.72 | 41039 | 12783 | 1.41% |
| 2025-11-19 | 32.13 | 31.38 | -0.75 | -2.33% | 31.31 | 32.26 | 44540 | 14102 | 1.53% |
| 2025-11-18 | 31.94 | 32.13 | 0.19 | 0.59% | 31.70 | 32.34 | 38553 | 12374 | 1.32% |
| 2025-11-17 | 31.90 | 31.94 | 0.04 | 0.13% | 31.75 | 32.17 | 32577 | 10416 | 1.12% |
| 2025-11-14 | 32.31 | 31.90 | -0.66 | -2.03% | 31.90 | 32.39 | 47812 | 15384 | 1.64% |
| 2025-11-13 | 32.38 | 32.56 | 0.07 | 0.22% | 32.07 | 32.67 | 37429 | 12138 | 1.28% |
| 2025-11-12 | 32.64 | 32.49 | -0.16 | -0.49% | 32.36 | 33.05 | 47238 | 15432 | 1.62% |
| 2025-11-11 | 33.15 | 32.65 | -0.55 | -1.66% | 32.58 | 33.28 | 51699 | 16982 | 1.77% |
| 2025-11-10 | 33.13 | 33.20 | 0.07 | 0.21% | 32.95 | 33.43 | 54882 | 18174 | 1.88% |
| 2025-11-07 | 33.77 | 33.13 | -0.71 | -2.10% | 33.03 | 33.77 | 65579 | 21803 | 2.25% |
| 2025-11-06 | 34.20 | 33.84 | -0.56 | -1.63% | 33.67 | 34.24 | 87839 | 29740 | 3.02% |
| 2025-11-05 | 34.68 | 34.40 | -1.02 | -2.88% | 33.87 | 34.98 | 145513 | 50039 | 5.00% |
| 2025-11-04 | 33.89 | 35.42 | 1.53 | 4.51% | 33.24 | 36.06 | 219249 | 76379 | 7.53% |
| 2025-11-03 | 33.79 | 33.89 | 0.28 | 0.83% | 33.24 | 33.91 | 57633 | 19363 | 1.98% |
| 2025-10-31 | 32.88 | 33.61 | 0.62 | 1.88% | 32.88 | 33.83 | 65866 | 22087 | 2.26% |
| 2025-10-30 | 33.51 | 32.99 | -0.55 | -1.64% | 32.90 | 33.51 | 62137 | 20612 | 2.13% |
| 2025-10-29 | 33.66 | 33.54 | -0.02 | -0.06% | 33.36 | 33.75 | 41086 | 13791 | 1.41% |
| 2025-10-28 | 33.75 | 33.56 | -0.25 | -0.74% | 33.47 | 34.15 | 47692 | 16128 | 1.64% |
| 2025-10-27 | 33.58 | 33.81 | 0.32 | 0.96% | 33.50 | 34.00 | 53562 | 18093 | 1.84% |