| 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 | 31.67 | 32.00 | 0.75 | 2.40% | 31.02 | 32.59 | 92105 | 29334 | 3.46% |
| 2026-02-02 | 31.50 | 31.25 | -0.81 | -2.53% | 31.14 | 32.85 | 103280 | 33000 | 3.88% |
| 2026-01-30 | 34.44 | 32.06 | -1.74 | -5.15% | 30.52 | 34.49 | 220069 | 69498 | 8.28% |
| 2026-01-29 | 33.07 | 33.80 | 0.65 | 1.96% | 32.80 | 34.85 | 173985 | 59281 | 6.54% |
| 2026-01-28 | 34.12 | 33.15 | -1.13 | -3.30% | 32.75 | 34.25 | 133940 | 44466 | 5.04% |
| 2026-01-27 | 32.13 | 34.28 | 1.76 | 5.41% | 31.71 | 35.40 | 209765 | 70176 | 7.89% |
| 2026-01-26 | 32.96 | 32.52 | -0.44 | -1.33% | 32.06 | 33.63 | 138979 | 45446 | 5.23% |
| 2026-01-23 | 33.50 | 32.96 | -1.09 | -3.20% | 32.51 | 33.95 | 204016 | 67749 | 7.67% |
| 2026-01-22 | 29.92 | 34.05 | 4.07 | 13.58% | 29.90 | 34.79 | 309626 | 101398 | 11.65% |
| 2026-01-21 | 29.95 | 29.98 | -0.40 | -1.32% | 29.82 | 30.58 | 59307 | 17828 | 2.23% |
| 2026-01-20 | 31.28 | 30.38 | -0.72 | -2.32% | 29.94 | 31.98 | 97641 | 29873 | 3.67% |
| 2026-01-19 | 29.75 | 31.10 | 1.07 | 3.56% | 29.66 | 31.80 | 120137 | 36924 | 4.52% |
| 2026-01-16 | 30.33 | 30.03 | -0.11 | -0.36% | 29.66 | 30.50 | 76796 | 23025 | 2.89% |
| 2026-01-15 | 30.01 | 30.14 | -0.21 | -0.69% | 29.66 | 30.65 | 77245 | 23183 | 2.91% |
| 2026-01-14 | 30.60 | 30.35 | -0.41 | -1.33% | 29.78 | 31.25 | 132971 | 40567 | 5.00% |
| 2026-01-13 | 32.41 | 30.76 | -2.17 | -6.59% | 30.71 | 32.43 | 174972 | 54686 | 6.58% |
| 2026-01-12 | 32.68 | 32.93 | 0.84 | 2.62% | 31.75 | 33.05 | 215757 | 70204 | 8.11% |
| 2026-01-09 | 31.71 | 32.09 | 0.59 | 1.87% | 31.44 | 32.85 | 226814 | 72975 | 8.53% |
| 2026-01-08 | 29.75 | 31.50 | 1.39 | 4.62% | 29.66 | 31.60 | 213019 | 66044 | 8.01% |
| 2026-01-07 | 30.65 | 30.11 | -1.12 | -3.59% | 29.80 | 30.68 | 181009 | 54638 | 6.81% |
| 2026-01-06 | 30.56 | 31.23 | 0.93 | 3.07% | 30.15 | 31.50 | 251366 | 77588 | 9.45% |
| 2026-01-05 | 31.54 | 30.30 | -1.61 | -5.05% | 30.24 | 31.90 | 338508 | 104070 | 12.73% |
| 2025-12-31 | 28.87 | 31.91 | 3.32 | 11.61% | 28.86 | 34.31 | 469887 | 155198 | 17.67% |
| 2025-12-30 | 29.20 | 28.59 | -0.61 | -2.09% | 28.42 | 30.00 | 166380 | 48145 | 6.26% |
| 2025-12-29 | 28.19 | 29.20 | 1.16 | 4.14% | 28.00 | 29.35 | 204276 | 58834 | 7.68% |
| 2025-12-26 | 28.28 | 28.04 | -0.63 | -2.20% | 27.63 | 28.88 | 137486 | 38672 | 5.17% |
| 2025-12-25 | 27.41 | 28.67 | 1.27 | 4.64% | 27.30 | 28.67 | 167321 | 47335 | 6.29% |
| 2025-12-24 | 26.47 | 27.40 | 0.91 | 3.44% | 26.28 | 27.65 | 114074 | 31104 | 4.29% |
| 2025-12-23 | 26.79 | 26.49 | -0.31 | -1.16% | 26.30 | 26.95 | 55356 | 14716 | 2.08% |
| 2025-12-22 | 26.78 | 26.80 | 0.05 | 0.19% | 26.44 | 27.09 | 59681 | 16010 | 2.24% |
| 2025-12-19 | 26.50 | 26.75 | 0.20 | 0.75% | 26.38 | 27.28 | 58264 | 15568 | 2.19% |
| 2025-12-18 | 25.96 | 26.55 | 0.43 | 1.65% | 25.79 | 26.88 | 64660 | 17157 | 2.43% |
| 2025-12-17 | 26.33 | 26.12 | -0.21 | -0.80% | 25.40 | 26.54 | 62877 | 16239 | 2.36% |
| 2025-12-16 | 26.61 | 26.33 | -0.28 | -1.05% | 25.53 | 26.78 | 73860 | 19268 | 2.78% |
| 2025-12-15 | 26.87 | 26.61 | -0.19 | -0.71% | 26.60 | 27.42 | 80046 | 21639 | 3.01% |
| 2025-12-12 | 27.40 | 26.80 | -0.35 | -1.29% | 26.79 | 27.47 | 99092 | 26858 | 3.73% |
| 2025-12-11 | 26.83 | 27.15 | 0.37 | 1.38% | 26.70 | 27.48 | 110596 | 30070 | 4.16% |
| 2025-12-10 | 26.25 | 26.78 | 0.34 | 1.29% | 26.23 | 26.95 | 60763 | 16212 | 2.29% |
| 2025-12-09 | 26.26 | 26.44 | -0.24 | -0.90% | 26.18 | 26.74 | 57751 | 15270 | 2.17% |
| 2025-12-08 | 26.44 | 26.68 | 0.34 | 1.29% | 26.42 | 27.04 | 112290 | 30059 | 4.22% |
| 2025-12-05 | 26.18 | 26.34 | -0.01 | -0.04% | 25.87 | 26.55 | 77466 | 20326 | 2.91% |
| 2025-12-04 | 25.50 | 26.35 | 0.71 | 2.77% | 25.33 | 26.36 | 92969 | 24225 | 3.50% |
| 2025-12-03 | 25.50 | 25.64 | 0.21 | 0.83% | 24.80 | 25.84 | 75578 | 19104 | 2.84% |
| 2025-12-02 | 25.69 | 25.43 | -0.30 | -1.17% | 25.17 | 25.85 | 50863 | 12957 | 1.91% |
| 2025-12-01 | 25.69 | 25.73 | 0.25 | 0.98% | 25.63 | 26.14 | 64763 | 16747 | 2.44% |
| 2025-11-28 | 25.63 | 25.48 | -0.03 | -0.12% | 25.28 | 25.78 | 55108 | 14039 | 2.07% |
| 2025-11-27 | 25.82 | 25.51 | -0.74 | -2.82% | 25.30 | 25.94 | 99065 | 25366 | 3.73% |
| 2025-11-26 | 27.79 | 26.25 | -1.62 | -5.81% | 26.20 | 27.79 | 157441 | 42011 | 5.92% |
| 2025-11-25 | 27.42 | 27.87 | -0.25 | -0.89% | 26.89 | 28.02 | 219822 | 60332 | 8.27% |
| 2025-11-24 | 26.10 | 28.12 | 1.93 | 7.37% | 26.01 | 28.12 | 236892 | 64472 | 8.91% |
| 2025-11-21 | 25.62 | 26.19 | 0.45 | 1.75% | 24.90 | 26.69 | 117263 | 30420 | 4.41% |
| 2025-11-20 | 25.65 | 25.74 | -0.14 | -0.54% | 25.50 | 26.35 | 59247 | 15319 | 2.23% |
| 2025-11-19 | 25.22 | 25.88 | 0.86 | 3.44% | 24.95 | 26.52 | 101879 | 26265 | 3.83% |
| 2025-11-18 | 25.57 | 25.02 | -0.80 | -3.10% | 25.00 | 25.60 | 46460 | 11690 | 1.75% |
| 2025-11-17 | 25.68 | 25.82 | 0.72 | 2.87% | 25.56 | 26.12 | 79692 | 20630 | 3.00% |
| 2025-11-14 | 25.07 | 25.10 | 0.00 | 0.00% | 24.94 | 25.60 | 33081 | 8358 | 1.24% |
| 2025-11-13 | 25.09 | 25.10 | 0.09 | 0.36% | 24.80 | 25.34 | 30243 | 7602 | 1.14% |
| 2025-11-12 | 25.39 | 25.01 | -0.33 | -1.30% | 24.54 | 25.39 | 41263 | 10268 | 1.55% |
| 2025-11-11 | 25.70 | 25.34 | -0.48 | -1.86% | 25.25 | 25.92 | 42933 | 10927 | 1.61% |
| 2025-11-10 | 26.29 | 25.82 | -0.27 | -1.03% | 25.57 | 26.29 | 46290 | 11958 | 1.74% |
| 2025-11-07 | 26.76 | 26.09 | -0.40 | -1.51% | 26.07 | 26.76 | 50369 | 13206 | 1.89% |
| 2025-11-06 | 26.00 | 26.49 | 0.41 | 1.57% | 25.93 | 27.19 | 74506 | 19870 | 2.80% |
| 2025-11-05 | 26.00 | 26.08 | -0.16 | -0.61% | 25.72 | 26.25 | 35834 | 9327 | 1.35% |
| 2025-11-04 | 26.50 | 26.24 | -0.31 | -1.17% | 26.08 | 26.72 | 44332 | 11677 | 1.67% |
| 2025-11-03 | 26.12 | 26.55 | 0.35 | 1.34% | 26.02 | 26.64 | 48761 | 12845 | 1.83% |
| 2025-10-31 | 26.31 | 26.20 | -0.10 | -0.38% | 26.08 | 26.50 | 40096 | 10517 | 1.51% |
| 2025-10-30 | 26.70 | 26.30 | -0.50 | -1.87% | 26.00 | 26.79 | 58424 | 15380 | 2.20% |
| 2025-10-29 | 26.60 | 26.80 | 0.19 | 0.71% | 26.31 | 26.99 | 65410 | 17437 | 2.46% |
| 2025-10-28 | 26.55 | 26.61 | 0.14 | 0.53% | 26.38 | 27.07 | 109654 | 29321 | 4.12% |
| 2025-10-27 | 25.95 | 26.47 | 1.10 | 4.34% | 25.95 | 26.87 | 120133 | 31768 | 4.52% |