| 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 | 35.51 | 35.58 | 0.63 | 1.80% | 35.02 | 36.35 | 72043 | 25646 | 6.34% |
| 2026-02-02 | 35.92 | 34.95 | -1.89 | -5.13% | 34.95 | 36.71 | 106981 | 38164 | 9.41% |
| 2026-01-30 | 40.11 | 36.84 | -4.59 | -11.08% | 35.69 | 40.91 | 235826 | 88442 | 20.75% |
| 2026-01-29 | 39.24 | 41.43 | 2.57 | 6.61% | 39.05 | 43.50 | 241224 | 100883 | 21.22% |
| 2026-01-28 | 39.15 | 38.86 | -0.66 | -1.67% | 38.69 | 40.39 | 100044 | 39432 | 8.80% |
| 2026-01-27 | 37.82 | 39.52 | 1.07 | 2.78% | 36.00 | 39.77 | 132142 | 50730 | 11.63% |
| 2026-01-26 | 38.89 | 38.45 | -0.63 | -1.61% | 37.68 | 39.56 | 95675 | 36945 | 8.42% |
| 2026-01-23 | 36.71 | 39.08 | 2.11 | 5.71% | 36.23 | 39.73 | 150616 | 57197 | 13.25% |
| 2026-01-22 | 38.00 | 36.97 | -1.56 | -4.05% | 36.70 | 38.35 | 105488 | 39286 | 9.28% |
| 2026-01-21 | 38.09 | 38.53 | -0.28 | -0.72% | 38.01 | 39.41 | 84102 | 32580 | 7.40% |
| 2026-01-20 | 38.25 | 38.81 | 0.35 | 0.91% | 38.08 | 40.55 | 127108 | 49734 | 11.18% |
| 2026-01-19 | 39.45 | 38.46 | -0.99 | -2.51% | 38.41 | 39.45 | 81497 | 31556 | 7.17% |
| 2026-01-16 | 38.08 | 39.45 | 1.52 | 4.01% | 38.06 | 39.88 | 146464 | 57376 | 12.89% |
| 2026-01-15 | 37.04 | 37.93 | 0.64 | 1.72% | 36.81 | 37.99 | 67327 | 25216 | 5.92% |
| 2026-01-14 | 37.03 | 37.29 | 0.28 | 0.76% | 36.52 | 38.16 | 77534 | 29063 | 6.82% |
| 2026-01-13 | 39.01 | 37.01 | -1.87 | -4.81% | 36.85 | 39.38 | 93520 | 35285 | 8.23% |
| 2026-01-12 | 37.86 | 38.88 | 1.02 | 2.69% | 37.66 | 38.90 | 94988 | 36465 | 8.36% |
| 2026-01-09 | 37.69 | 37.86 | -0.10 | -0.26% | 37.41 | 38.28 | 71022 | 26839 | 6.25% |
| 2026-01-08 | 37.49 | 37.96 | -0.27 | -0.71% | 37.36 | 38.59 | 100624 | 38368 | 8.85% |
| 2026-01-07 | 37.09 | 38.23 | 1.69 | 4.63% | 36.60 | 38.76 | 147714 | 55916 | 13.00% |
| 2026-01-06 | 36.21 | 36.54 | 0.64 | 1.78% | 35.86 | 37.25 | 78380 | 28680 | 6.90% |
| 2026-01-05 | 34.26 | 35.90 | 1.97 | 5.81% | 34.25 | 35.96 | 71485 | 25289 | 6.29% |
| 2025-12-31 | 35.08 | 33.93 | -1.12 | -3.20% | 33.91 | 35.54 | 54253 | 18582 | 4.77% |
| 2025-12-30 | 35.56 | 35.05 | -0.86 | -2.39% | 34.95 | 35.95 | 48801 | 17251 | 4.29% |
| 2025-12-29 | 35.98 | 35.91 | -0.20 | -0.55% | 35.65 | 36.44 | 38710 | 13905 | 3.41% |
| 2025-12-26 | 36.81 | 36.11 | -0.73 | -1.98% | 36.00 | 37.00 | 59422 | 21678 | 5.23% |
| 2025-12-25 | 37.17 | 36.84 | -0.33 | -0.89% | 36.42 | 37.25 | 57149 | 21016 | 5.03% |
| 2025-12-24 | 36.60 | 37.17 | 0.84 | 2.31% | 36.56 | 37.50 | 89965 | 33325 | 7.92% |
| 2025-12-23 | 34.90 | 36.33 | 1.23 | 3.50% | 34.40 | 37.47 | 109907 | 39626 | 9.67% |
| 2025-12-22 | 34.99 | 35.10 | 0.14 | 0.40% | 34.91 | 35.88 | 65779 | 23329 | 5.79% |
| 2025-12-19 | 36.39 | 34.96 | -1.55 | -4.25% | 34.86 | 36.82 | 107438 | 38138 | 9.45% |
| 2025-12-18 | 35.33 | 36.51 | 1.33 | 3.78% | 35.25 | 39.25 | 138918 | 51885 | 12.23% |
| 2025-12-17 | 34.84 | 35.18 | 0.26 | 0.74% | 33.96 | 35.35 | 48127 | 16687 | 4.24% |
| 2025-12-16 | 36.00 | 34.92 | -1.41 | -3.88% | 34.40 | 36.31 | 69793 | 24397 | 6.15% |
| 2025-12-15 | 35.90 | 36.33 | -0.05 | -0.14% | 35.72 | 36.95 | 59947 | 21897 | 5.28% |
| 2025-12-12 | 35.57 | 36.38 | 0.43 | 1.20% | 35.30 | 36.90 | 66358 | 23969 | 5.84% |
| 2025-12-11 | 37.36 | 35.95 | -1.69 | -4.49% | 35.90 | 37.50 | 91459 | 33358 | 8.05% |
| 2025-12-10 | 36.11 | 37.64 | 1.35 | 3.72% | 35.69 | 38.26 | 130296 | 48122 | 11.47% |
| 2025-12-09 | 36.61 | 36.29 | -1.11 | -2.97% | 36.07 | 36.99 | 85580 | 31226 | 7.54% |
| 2025-12-08 | 35.22 | 37.40 | 2.19 | 6.22% | 35.22 | 37.66 | 129038 | 47345 | 11.36% |
| 2025-12-05 | 34.23 | 35.21 | 0.99 | 2.89% | 33.62 | 35.26 | 68409 | 23657 | 6.02% |
| 2025-12-04 | 33.51 | 34.22 | 0.44 | 1.30% | 33.27 | 34.99 | 56014 | 19087 | 4.93% |
| 2025-12-03 | 35.17 | 33.78 | -1.37 | -3.90% | 33.53 | 35.17 | 60069 | 20428 | 5.29% |
| 2025-12-02 | 34.90 | 35.15 | -0.27 | -0.76% | 34.66 | 35.28 | 46120 | 16100 | 4.06% |
| 2025-12-01 | 34.89 | 35.42 | 0.53 | 1.52% | 34.70 | 35.49 | 55145 | 19368 | 4.86% |
| 2025-11-28 | 34.65 | 34.89 | 0.15 | 0.43% | 34.27 | 35.20 | 65048 | 22581 | 5.73% |
| 2025-11-27 | 33.42 | 34.74 | 1.22 | 3.64% | 33.30 | 36.66 | 108653 | 38285 | 9.57% |
| 2025-11-26 | 34.02 | 33.52 | -0.85 | -2.47% | 33.38 | 34.36 | 61681 | 20871 | 5.43% |
| 2025-11-25 | 34.16 | 34.37 | 0.50 | 1.48% | 33.77 | 35.00 | 71752 | 24756 | 6.32% |
| 2025-11-24 | 33.50 | 33.87 | 0.87 | 2.64% | 32.78 | 34.16 | 69833 | 23333 | 6.15% |
| 2025-11-21 | 36.30 | 33.00 | -4.95 | -13.04% | 32.98 | 37.45 | 136632 | 47117 | 12.03% |
| 2025-11-20 | 39.61 | 37.95 | -2.24 | -5.57% | 37.30 | 40.74 | 103310 | 39906 | 9.10% |
| 2025-11-19 | 39.00 | 40.19 | 0.68 | 1.72% | 38.90 | 41.76 | 88760 | 35962 | 7.82% |
| 2025-11-18 | 41.71 | 39.51 | -2.93 | -6.90% | 39.35 | 41.77 | 114738 | 46226 | 10.10% |
| 2025-11-17 | 42.00 | 42.44 | 0.69 | 1.65% | 40.51 | 43.00 | 158060 | 66338 | 13.92% |
| 2025-11-14 | 40.00 | 41.75 | 1.46 | 3.62% | 39.30 | 42.82 | 183941 | 76577 | 16.20% |
| 2025-11-13 | 39.60 | 40.29 | 0.71 | 1.79% | 39.60 | 41.33 | 144542 | 58618 | 12.73% |
| 2025-11-12 | 39.31 | 39.58 | -1.41 | -3.44% | 38.81 | 41.00 | 143988 | 57221 | 12.68% |
| 2025-11-11 | 36.95 | 40.99 | 4.19 | 11.39% | 36.86 | 42.30 | 251760 | 101128 | 22.17% |
| 2025-11-10 | 36.28 | 36.80 | 0.52 | 1.43% | 36.28 | 37.36 | 37432 | 13789 | 3.30% |
| 2025-11-07 | 36.60 | 36.28 | -0.61 | -1.65% | 35.92 | 36.89 | 36341 | 13192 | 3.20% |
| 2025-11-06 | 36.79 | 36.89 | 0.39 | 1.07% | 36.41 | 37.27 | 31655 | 11684 | 2.79% |
| 2025-11-05 | 35.92 | 36.50 | 0.04 | 0.11% | 35.83 | 36.68 | 29290 | 10625 | 2.58% |
| 2025-11-04 | 37.27 | 36.46 | -0.79 | -2.12% | 36.02 | 37.27 | 37348 | 13630 | 3.29% |
| 2025-11-03 | 37.55 | 37.25 | -0.35 | -0.93% | 36.44 | 37.55 | 42225 | 15597 | 3.72% |
| 2025-10-31 | 37.28 | 37.60 | 0.19 | 0.51% | 37.00 | 37.90 | 38253 | 14377 | 3.37% |
| 2025-10-30 | 37.67 | 37.41 | -0.61 | -1.60% | 37.22 | 38.65 | 51031 | 19299 | 4.49% |
| 2025-10-29 | 37.48 | 38.02 | 0.35 | 0.93% | 37.48 | 38.36 | 42864 | 16290 | 3.77% |
| 2025-10-28 | 37.80 | 37.67 | -0.41 | -1.08% | 37.48 | 38.38 | 46234 | 17504 | 4.07% |
| 2025-10-27 | 38.68 | 38.08 | -0.21 | -0.55% | 37.60 | 38.93 | 70433 | 26941 | 6.20% |