| 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 | 31.38 | 31.20 | -0.26 | -0.83% | 30.96 | 31.55 | 24506 | 7657 | 2.21% |
| 2026-02-03 | 30.91 | 31.46 | 0.80 | 2.61% | 30.91 | 31.51 | 30594 | 9582 | 2.76% |
| 2026-02-02 | 31.72 | 30.66 | -0.82 | -2.60% | 30.63 | 31.78 | 31246 | 9767 | 2.82% |
| 2026-01-30 | 31.90 | 31.48 | -0.24 | -0.76% | 30.74 | 31.97 | 39823 | 12482 | 3.59% |
| 2026-01-29 | 31.96 | 31.72 | -0.36 | -1.12% | 31.30 | 32.38 | 40618 | 12964 | 3.67% |
| 2026-01-28 | 32.54 | 32.08 | -0.67 | -2.05% | 32.00 | 32.66 | 48291 | 15540 | 4.36% |
| 2026-01-27 | 33.02 | 32.75 | -0.64 | -1.92% | 31.76 | 33.26 | 64693 | 20979 | 5.84% |
| 2026-01-26 | 34.70 | 33.39 | -1.76 | -5.01% | 33.27 | 34.75 | 98299 | 33350 | 8.87% |
| 2026-01-23 | 34.50 | 35.15 | 0.59 | 1.71% | 34.36 | 35.24 | 92925 | 32395 | 8.39% |
| 2026-01-22 | 34.10 | 34.56 | 0.26 | 0.76% | 34.10 | 34.88 | 68473 | 23634 | 6.18% |
| 2026-01-21 | 34.50 | 34.30 | -0.31 | -0.90% | 33.70 | 34.58 | 59080 | 20227 | 5.33% |
| 2026-01-20 | 34.40 | 34.61 | 0.21 | 0.61% | 33.92 | 34.79 | 78558 | 27055 | 7.09% |
| 2026-01-19 | 34.23 | 34.40 | 0.18 | 0.53% | 33.70 | 34.50 | 69217 | 23659 | 6.25% |
| 2026-01-16 | 33.55 | 34.22 | 1.08 | 3.26% | 33.33 | 34.34 | 89553 | 30382 | 8.08% |
| 2026-01-15 | 33.10 | 33.14 | -0.09 | -0.27% | 32.77 | 33.65 | 52139 | 17268 | 4.71% |
| 2026-01-14 | 32.96 | 33.23 | 0.23 | 0.70% | 32.90 | 33.87 | 73625 | 24541 | 6.65% |
| 2026-01-13 | 34.75 | 33.00 | -1.75 | -5.04% | 32.90 | 34.75 | 96157 | 32213 | 8.68% |
| 2026-01-12 | 34.37 | 34.75 | 0.08 | 0.23% | 34.37 | 34.85 | 103131 | 35700 | 9.31% |
| 2026-01-09 | 34.98 | 34.67 | -0.20 | -0.57% | 34.40 | 35.39 | 118001 | 41017 | 10.65% |
| 2026-01-08 | 33.34 | 34.87 | 1.54 | 4.62% | 33.30 | 35.19 | 139248 | 47689 | 12.57% |
| 2026-01-07 | 34.00 | 33.33 | -0.91 | -2.66% | 33.31 | 34.00 | 89353 | 29969 | 8.07% |
| 2026-01-06 | 33.76 | 34.24 | 0.25 | 0.74% | 33.53 | 34.38 | 108631 | 36892 | 9.81% |
| 2026-01-05 | 33.15 | 33.99 | 0.84 | 2.53% | 32.75 | 34.29 | 107881 | 36231 | 9.74% |
| 2025-12-31 | 33.65 | 33.15 | -1.14 | -3.32% | 33.10 | 33.70 | 102546 | 34130 | 9.26% |
| 2025-12-30 | 32.94 | 34.29 | 0.85 | 2.54% | 32.50 | 34.75 | 185385 | 62538 | 16.73% |
| 2025-12-29 | 31.60 | 33.44 | 2.07 | 6.60% | 31.45 | 33.88 | 187177 | 62009 | 16.90% |
| 2025-12-26 | 31.88 | 31.37 | -0.43 | -1.35% | 31.20 | 31.98 | 64286 | 20309 | 5.80% |
| 2025-12-25 | 31.52 | 31.80 | 0.31 | 0.98% | 31.27 | 31.98 | 67349 | 21318 | 6.08% |
| 2025-12-24 | 30.65 | 31.49 | 0.82 | 2.67% | 30.06 | 31.58 | 68565 | 21315 | 6.19% |
| 2025-12-23 | 31.27 | 30.67 | -0.46 | -1.48% | 30.60 | 31.45 | 41341 | 12771 | 3.73% |
| 2025-12-22 | 31.00 | 31.13 | -0.10 | -0.32% | 31.00 | 31.55 | 46961 | 14680 | 4.24% |
| 2025-12-19 | 30.77 | 31.23 | 0.65 | 2.13% | 30.51 | 31.70 | 58152 | 18063 | 5.25% |
| 2025-12-18 | 30.83 | 30.58 | -0.69 | -2.21% | 30.57 | 31.47 | 53809 | 16666 | 4.86% |
| 2025-12-17 | 31.96 | 31.27 | -0.75 | -2.34% | 30.41 | 32.11 | 78787 | 24491 | 7.11% |
| 2025-12-16 | 32.55 | 32.02 | -0.98 | -2.97% | 31.42 | 32.88 | 87563 | 28148 | 7.90% |
| 2025-12-15 | 31.46 | 33.00 | 1.26 | 3.97% | 31.04 | 33.18 | 141627 | 46227 | 12.78% |
| 2025-12-12 | 31.64 | 31.74 | -0.23 | -0.72% | 31.01 | 32.00 | 108150 | 34196 | 9.76% |
| 2025-12-11 | 30.06 | 31.97 | 1.93 | 6.42% | 30.06 | 32.00 | 161989 | 51017 | 14.62% |
| 2025-12-10 | 30.60 | 30.04 | -0.29 | -0.96% | 29.77 | 30.60 | 32801 | 9862 | 2.96% |
| 2025-12-09 | 30.17 | 30.33 | 0.11 | 0.36% | 30.01 | 30.88 | 47219 | 14392 | 4.26% |
| 2025-12-08 | 30.36 | 30.22 | 0.08 | 0.27% | 29.93 | 30.39 | 34412 | 10390 | 3.11% |
| 2025-12-05 | 29.36 | 30.14 | 0.75 | 2.55% | 29.19 | 30.20 | 39045 | 11671 | 3.52% |
| 2025-12-04 | 29.40 | 29.39 | -0.06 | -0.20% | 29.21 | 29.76 | 24600 | 7258 | 2.22% |
| 2025-12-03 | 29.62 | 29.45 | -0.23 | -0.77% | 29.32 | 29.87 | 25040 | 7388 | 2.26% |
| 2025-12-02 | 30.22 | 29.68 | -0.39 | -1.30% | 29.62 | 30.22 | 24638 | 7337 | 2.22% |
| 2025-12-01 | 30.60 | 30.07 | -0.05 | -0.17% | 29.98 | 30.60 | 29565 | 8896 | 2.67% |
| 2025-11-28 | 29.73 | 30.12 | 0.28 | 0.94% | 29.60 | 30.19 | 25913 | 7760 | 2.34% |
| 2025-11-27 | 29.71 | 29.84 | 0.04 | 0.13% | 29.71 | 30.25 | 25125 | 7546 | 2.27% |
| 2025-11-26 | 30.04 | 29.80 | -0.25 | -0.83% | 29.70 | 30.28 | 29558 | 8864 | 2.67% |
| 2025-11-25 | 30.10 | 30.05 | 0.33 | 1.11% | 29.65 | 30.40 | 34630 | 10429 | 3.13% |
| 2025-11-24 | 29.08 | 29.72 | 0.78 | 2.70% | 29.01 | 29.84 | 48631 | 14341 | 4.39% |
| 2025-11-21 | 29.80 | 28.94 | -1.16 | -3.85% | 28.89 | 29.80 | 55497 | 16198 | 5.01% |
| 2025-11-20 | 31.08 | 30.10 | -1.11 | -3.56% | 30.08 | 31.40 | 43203 | 13246 | 3.90% |
| 2025-11-19 | 31.05 | 31.21 | 0.17 | 0.55% | 30.76 | 31.50 | 45867 | 14293 | 4.14% |
| 2025-11-18 | 30.87 | 31.04 | 0.14 | 0.45% | 30.52 | 31.15 | 39416 | 12160 | 3.56% |
| 2025-11-17 | 30.61 | 30.90 | 0.15 | 0.49% | 30.61 | 31.10 | 31488 | 9712 | 2.84% |
| 2025-11-14 | 30.75 | 30.75 | -0.26 | -0.84% | 30.55 | 31.25 | 34345 | 10632 | 3.10% |
| 2025-11-13 | 30.63 | 31.01 | 0.17 | 0.55% | 30.63 | 31.37 | 37163 | 11554 | 3.35% |
| 2025-11-12 | 31.20 | 30.84 | -0.56 | -1.78% | 30.52 | 31.45 | 41085 | 12684 | 3.71% |
| 2025-11-11 | 31.50 | 31.40 | 0.03 | 0.10% | 31.29 | 31.92 | 36111 | 11406 | 3.26% |
| 2025-11-10 | 32.39 | 31.37 | -0.93 | -2.88% | 31.31 | 32.39 | 56306 | 17773 | 5.08% |
| 2025-11-07 | 31.78 | 32.30 | 0.53 | 1.67% | 31.47 | 32.68 | 77688 | 25086 | 7.01% |
| 2025-11-06 | 31.68 | 31.77 | -0.02 | -0.06% | 31.27 | 31.95 | 47839 | 15139 | 4.32% |
| 2025-11-05 | 30.86 | 31.79 | 0.47 | 1.50% | 30.65 | 31.90 | 51792 | 16346 | 4.68% |
| 2025-11-04 | 33.12 | 31.32 | -1.84 | -5.55% | 31.29 | 33.12 | 98636 | 31447 | 8.90% |
| 2025-11-03 | 34.11 | 33.16 | -0.94 | -2.76% | 32.91 | 34.12 | 72422 | 24059 | 6.54% |
| 2025-10-31 | 33.89 | 34.10 | -0.02 | -0.06% | 33.81 | 34.47 | 73832 | 25187 | 6.66% |
| 2025-10-30 | 33.20 | 34.12 | 0.71 | 2.13% | 33.07 | 34.88 | 133165 | 45614 | 12.02% |
| 2025-10-29 | 33.10 | 33.41 | 0.27 | 0.81% | 32.79 | 33.43 | 78446 | 26048 | 7.08% |
| 2025-10-28 | 34.10 | 33.14 | -1.11 | -3.24% | 33.09 | 34.19 | 114548 | 38403 | 10.34% |
| 2025-10-27 | 34.13 | 34.25 | 0.15 | 0.44% | 33.50 | 34.57 | 116983 | 39788 | 10.56% |