| 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 | 30.00 | 32.10 | 2.57 | 8.70% | 29.60 | 32.23 | 163078 | 50916 | 10.99% |
| 2026-02-02 | 29.83 | 29.53 | -0.30 | -1.01% | 29.45 | 30.38 | 61218 | 18303 | 4.13% |
| 2026-01-30 | 30.90 | 29.83 | -1.19 | -3.84% | 29.72 | 30.90 | 92539 | 27835 | 6.24% |
| 2026-01-29 | 30.60 | 31.02 | -0.01 | -0.03% | 30.26 | 32.44 | 121814 | 38362 | 8.21% |
| 2026-01-28 | 32.02 | 31.03 | -1.17 | -3.63% | 30.80 | 32.10 | 95897 | 30068 | 6.46% |
| 2026-01-27 | 32.22 | 32.20 | -0.36 | -1.11% | 31.42 | 32.95 | 110514 | 35402 | 7.45% |
| 2026-01-26 | 31.68 | 32.56 | 0.91 | 2.88% | 31.68 | 33.48 | 201719 | 66151 | 13.59% |
| 2026-01-23 | 30.99 | 31.65 | 0.70 | 2.26% | 30.85 | 32.50 | 144074 | 45909 | 9.71% |
| 2026-01-22 | 30.66 | 30.95 | 0.32 | 1.04% | 30.55 | 31.10 | 75026 | 23155 | 5.06% |
| 2026-01-21 | 30.56 | 30.63 | -0.13 | -0.42% | 30.16 | 31.15 | 82251 | 25222 | 5.54% |
| 2026-01-20 | 31.97 | 30.76 | -0.44 | -1.41% | 30.55 | 32.50 | 129892 | 40656 | 8.75% |
| 2026-01-19 | 30.58 | 31.20 | 0.40 | 1.30% | 30.26 | 32.49 | 159170 | 49697 | 10.73% |
| 2026-01-16 | 32.71 | 30.80 | -1.37 | -4.26% | 30.41 | 32.80 | 150056 | 46719 | 10.11% |
| 2026-01-15 | 33.11 | 32.17 | -1.68 | -4.96% | 31.86 | 33.61 | 186606 | 60631 | 12.58% |
| 2026-01-14 | 32.07 | 33.85 | 1.19 | 3.64% | 32.07 | 35.08 | 335378 | 113810 | 22.60% |
| 2026-01-13 | 33.90 | 32.66 | -0.73 | -2.19% | 32.63 | 35.53 | 325031 | 109730 | 21.91% |
| 2026-01-12 | 32.00 | 33.39 | 1.96 | 6.24% | 31.65 | 33.76 | 258765 | 84947 | 17.44% |
| 2026-01-09 | 30.61 | 31.43 | 0.82 | 2.68% | 30.61 | 31.60 | 171763 | 53764 | 11.58% |
| 2026-01-08 | 30.33 | 30.61 | 0.61 | 2.03% | 29.96 | 31.10 | 152945 | 46723 | 10.31% |
| 2026-01-07 | 30.16 | 30.00 | -0.19 | -0.63% | 29.55 | 30.40 | 94079 | 28130 | 6.34% |
| 2026-01-06 | 29.58 | 30.19 | 0.46 | 1.55% | 29.40 | 30.44 | 125872 | 37653 | 8.48% |
| 2026-01-05 | 28.89 | 29.73 | 0.54 | 1.85% | 28.47 | 29.91 | 142093 | 41755 | 9.58% |
| 2025-12-31 | 29.50 | 29.19 | 0.48 | 1.67% | 29.03 | 29.94 | 125494 | 36899 | 8.46% |
| 2025-12-30 | 29.00 | 28.71 | -0.36 | -1.24% | 28.50 | 29.27 | 67648 | 19471 | 4.56% |
| 2025-12-29 | 28.61 | 29.07 | 0.18 | 0.62% | 28.61 | 29.49 | 74302 | 21639 | 5.01% |
| 2025-12-26 | 28.65 | 28.89 | 0.19 | 0.66% | 28.65 | 29.55 | 109401 | 31882 | 7.37% |
| 2025-12-25 | 28.25 | 28.70 | 0.44 | 1.56% | 28.08 | 29.10 | 74666 | 21513 | 5.03% |
| 2025-12-24 | 27.99 | 28.26 | 0.26 | 0.93% | 27.86 | 28.50 | 37348 | 10533 | 2.52% |
| 2025-12-23 | 28.58 | 28.00 | -0.63 | -2.20% | 27.83 | 28.58 | 63946 | 17938 | 4.31% |
| 2025-12-22 | 28.99 | 28.63 | -0.35 | -1.21% | 28.53 | 28.99 | 58996 | 16916 | 3.98% |
| 2025-12-19 | 28.25 | 28.98 | 0.56 | 1.97% | 28.25 | 29.65 | 89826 | 26048 | 6.05% |
| 2025-12-18 | 28.58 | 28.42 | -0.59 | -2.03% | 28.42 | 29.10 | 61830 | 17793 | 4.17% |
| 2025-12-17 | 28.49 | 29.01 | 0.04 | 0.14% | 28.00 | 29.31 | 91477 | 26153 | 6.17% |
| 2025-12-16 | 28.48 | 28.97 | 1.20 | 4.32% | 28.27 | 29.28 | 139072 | 40247 | 9.37% |
| 2025-12-15 | 27.77 | 27.77 | -0.18 | -0.64% | 27.55 | 28.19 | 29676 | 8268 | 2.00% |
| 2025-12-12 | 28.00 | 27.95 | -0.18 | -0.64% | 27.88 | 28.26 | 38742 | 10871 | 2.61% |
| 2025-12-11 | 28.54 | 28.13 | -0.34 | -1.19% | 27.90 | 28.99 | 67850 | 19246 | 4.57% |
| 2025-12-10 | 27.89 | 28.47 | 0.41 | 1.46% | 27.71 | 28.75 | 47067 | 13286 | 3.17% |
| 2025-12-09 | 28.18 | 28.06 | -0.36 | -1.27% | 28.05 | 28.64 | 38282 | 10844 | 2.58% |
| 2025-12-08 | 28.15 | 28.42 | 0.16 | 0.57% | 28.01 | 28.93 | 50785 | 14500 | 3.42% |
| 2025-12-05 | 27.98 | 28.26 | 0.32 | 1.15% | 27.55 | 28.32 | 41916 | 11734 | 2.82% |
| 2025-12-04 | 28.47 | 27.94 | -0.51 | -1.79% | 27.93 | 28.52 | 48899 | 13748 | 3.30% |
| 2025-12-03 | 29.51 | 28.45 | -1.13 | -3.82% | 28.31 | 29.59 | 79551 | 22862 | 5.36% |
| 2025-12-02 | 30.19 | 29.58 | -0.59 | -1.96% | 29.45 | 30.50 | 70150 | 20845 | 4.73% |
| 2025-12-01 | 29.70 | 30.17 | 0.51 | 1.72% | 29.25 | 30.80 | 107196 | 32211 | 7.22% |
| 2025-11-28 | 29.59 | 29.66 | -0.07 | -0.24% | 29.46 | 30.64 | 77835 | 23215 | 5.25% |
| 2025-11-27 | 30.58 | 29.73 | -1.00 | -3.25% | 29.71 | 30.64 | 84779 | 25549 | 5.71% |
| 2025-11-26 | 30.96 | 30.73 | -0.53 | -1.70% | 30.64 | 31.83 | 98488 | 30671 | 6.64% |
| 2025-11-25 | 30.51 | 31.26 | 0.88 | 2.90% | 30.39 | 32.10 | 170256 | 53770 | 11.47% |
| 2025-11-24 | 28.92 | 30.38 | 1.58 | 5.49% | 28.28 | 30.79 | 133747 | 39754 | 9.01% |
| 2025-11-21 | 29.45 | 28.80 | -1.30 | -4.32% | 28.60 | 30.49 | 93130 | 27234 | 6.28% |
| 2025-11-20 | 30.95 | 30.10 | -0.65 | -2.11% | 30.00 | 31.39 | 89798 | 27394 | 6.05% |
| 2025-11-19 | 32.07 | 30.75 | -1.47 | -4.56% | 30.70 | 32.07 | 136815 | 42560 | 9.22% |
| 2025-11-18 | 31.61 | 32.22 | 0.92 | 2.94% | 31.02 | 33.40 | 246807 | 79804 | 16.63% |
| 2025-11-17 | 29.71 | 31.30 | 1.32 | 4.40% | 29.53 | 31.90 | 149021 | 46100 | 10.04% |
| 2025-11-14 | 30.60 | 29.98 | -1.25 | -4.00% | 29.98 | 30.86 | 84384 | 25692 | 5.69% |
| 2025-11-13 | 29.43 | 31.23 | 1.53 | 5.15% | 29.43 | 31.25 | 107799 | 32748 | 7.27% |
| 2025-11-12 | 30.50 | 29.70 | -0.84 | -2.75% | 29.50 | 30.55 | 74266 | 22212 | 5.01% |
| 2025-11-11 | 30.14 | 30.54 | 0.39 | 1.29% | 29.80 | 30.99 | 98845 | 30188 | 6.66% |
| 2025-11-10 | 30.44 | 30.15 | -0.28 | -0.92% | 29.91 | 30.79 | 67733 | 20524 | 4.56% |
| 2025-11-07 | 30.61 | 30.43 | -0.22 | -0.72% | 30.42 | 31.30 | 79733 | 24571 | 5.37% |
| 2025-11-06 | 31.15 | 30.65 | -0.97 | -3.07% | 30.27 | 31.31 | 114333 | 35025 | 7.71% |
| 2025-11-05 | 31.11 | 31.62 | -0.31 | -0.97% | 31.06 | 32.42 | 153789 | 48825 | 10.36% |
| 2025-11-04 | 30.25 | 31.93 | 1.20 | 3.90% | 30.21 | 32.85 | 190541 | 60072 | 12.84% |
| 2025-11-03 | 30.30 | 30.73 | 0.52 | 1.72% | 30.03 | 31.25 | 114942 | 35451 | 7.75% |
| 2025-10-31 | 29.09 | 30.21 | 0.96 | 3.28% | 29.09 | 30.80 | 120728 | 36335 | 8.14% |
| 2025-10-30 | 29.50 | 29.25 | -1.15 | -3.78% | 28.83 | 29.77 | 111488 | 32706 | 7.51% |
| 2025-10-29 | 28.34 | 30.40 | 1.91 | 6.70% | 27.97 | 31.29 | 123497 | 36074 | 8.32% |
| 2025-10-28 | 28.60 | 28.49 | -0.03 | -0.11% | 28.30 | 28.99 | 46092 | 13228 | 3.11% |
| 2025-10-27 | 28.41 | 28.52 | 0.12 | 0.42% | 28.41 | 28.99 | 41086 | 11770 | 2.77% |