| 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 | 30.65 | 30.23 | -0.42 | -1.37% | 30.04 | 30.74 | 19492 | 5907 | 2.61% |
| 2026-02-03 | 30.33 | 30.65 | 0.75 | 2.51% | 29.90 | 30.67 | 24972 | 7559 | 3.35% |
| 2026-02-02 | 30.18 | 29.90 | -0.57 | -1.87% | 29.85 | 31.15 | 28574 | 8682 | 3.83% |
| 2026-01-30 | 29.56 | 30.47 | 0.74 | 2.49% | 29.40 | 30.48 | 39344 | 11806 | 5.28% |
| 2026-01-29 | 29.80 | 29.73 | -0.34 | -1.13% | 29.46 | 30.47 | 27892 | 8375 | 3.74% |
| 2026-01-28 | 31.21 | 30.07 | -1.08 | -3.47% | 30.00 | 31.37 | 39829 | 12071 | 5.34% |
| 2026-01-27 | 30.58 | 31.15 | 0.44 | 1.43% | 29.69 | 31.44 | 46071 | 14131 | 6.18% |
| 2026-01-26 | 32.16 | 30.71 | -1.46 | -4.54% | 30.34 | 32.16 | 54260 | 16777 | 7.28% |
| 2026-01-23 | 32.10 | 32.17 | 0.01 | 0.03% | 31.51 | 32.40 | 45330 | 14520 | 6.08% |
| 2026-01-22 | 32.10 | 32.16 | 0.05 | 0.16% | 31.96 | 32.59 | 36020 | 11616 | 4.83% |
| 2026-01-21 | 32.75 | 32.11 | -0.86 | -2.61% | 32.00 | 32.75 | 46678 | 15048 | 6.26% |
| 2026-01-20 | 33.31 | 32.97 | -0.06 | -0.18% | 32.50 | 34.19 | 59363 | 19772 | 7.96% |
| 2026-01-19 | 31.15 | 33.03 | 1.69 | 5.39% | 31.05 | 33.86 | 79354 | 26135 | 10.64% |
| 2026-01-16 | 32.22 | 31.34 | -0.90 | -2.79% | 30.88 | 32.22 | 58836 | 18449 | 7.89% |
| 2026-01-15 | 32.23 | 32.24 | -0.39 | -1.20% | 31.72 | 32.49 | 47757 | 15305 | 6.40% |
| 2026-01-14 | 32.44 | 32.63 | 0.33 | 1.02% | 31.98 | 33.24 | 82539 | 26921 | 11.07% |
| 2026-01-13 | 33.80 | 32.30 | -2.20 | -6.38% | 32.20 | 33.94 | 97095 | 32009 | 13.02% |
| 2026-01-12 | 33.40 | 34.50 | 1.10 | 3.29% | 32.70 | 34.88 | 134098 | 45029 | 17.98% |
| 2026-01-09 | 33.20 | 33.40 | 0.52 | 1.58% | 32.69 | 34.38 | 127695 | 42801 | 17.12% |
| 2026-01-08 | 31.80 | 32.88 | 0.88 | 2.75% | 31.21 | 33.38 | 111232 | 35835 | 14.91% |
| 2026-01-07 | 31.41 | 32.00 | 0.36 | 1.14% | 31.26 | 32.56 | 93540 | 29905 | 12.54% |
| 2026-01-06 | 30.44 | 31.64 | 1.02 | 3.33% | 30.26 | 31.80 | 100096 | 31326 | 13.42% |
| 2026-01-05 | 31.15 | 30.62 | -0.53 | -1.70% | 30.01 | 31.15 | 94389 | 28764 | 12.66% |
| 2025-12-31 | 30.38 | 31.15 | 0.15 | 0.48% | 30.38 | 31.80 | 112223 | 34816 | 15.05% |
| 2025-12-30 | 28.90 | 31.00 | 1.13 | 3.78% | 28.71 | 31.89 | 148880 | 45658 | 19.96% |
| 2025-12-29 | 30.50 | 29.87 | 0.28 | 0.95% | 29.75 | 31.25 | 104783 | 31567 | 14.05% |
| 2025-12-26 | 30.59 | 29.59 | -1.68 | -5.37% | 29.15 | 30.61 | 122519 | 36668 | 16.43% |
| 2025-12-25 | 30.77 | 31.27 | 0.24 | 0.77% | 30.56 | 31.87 | 117395 | 36678 | 15.74% |
| 2025-12-24 | 31.07 | 31.03 | -1.14 | -3.54% | 30.27 | 31.58 | 155169 | 47934 | 20.81% |
| 2025-12-23 | 30.84 | 32.17 | -0.50 | -1.53% | 30.07 | 32.77 | 212836 | 66184 | 28.54% |
| 2025-12-22 | 34.32 | 32.67 | -1.86 | -5.39% | 32.40 | 36.75 | 260973 | 89038 | 34.99% |
| 2025-12-19 | 33.00 | 34.53 | 3.65 | 11.82% | 31.80 | 37.00 | 335992 | 114506 | 45.05% |
| 2025-12-18 | 30.88 | 30.88 | 5.15 | 20.02% | 30.88 | 30.88 | 36968 | 11415 | 4.96% |
| 2025-12-03 | 25.93 | 25.73 | -0.33 | -1.27% | 25.43 | 27.54 | 150429 | 39736 | 20.17% |
| 2025-12-02 | 26.21 | 26.06 | -0.52 | -1.96% | 25.91 | 26.57 | 89270 | 23341 | 11.97% |
| 2025-12-01 | 25.84 | 26.58 | -0.01 | -0.04% | 25.33 | 27.22 | 158570 | 41829 | 21.26% |
| 2025-11-28 | 27.66 | 26.59 | -1.94 | -6.80% | 26.05 | 28.00 | 257204 | 68850 | 34.49% |
| 2025-11-27 | 27.32 | 28.53 | 0.71 | 2.55% | 26.80 | 32.79 | 307937 | 90515 | 41.29% |
| 2025-11-26 | 26.00 | 27.82 | 1.78 | 6.84% | 25.80 | 28.22 | 145983 | 39997 | 19.57% |
| 2025-11-25 | 25.98 | 26.04 | 0.06 | 0.23% | 25.76 | 26.36 | 51803 | 13508 | 6.95% |
| 2025-11-24 | 25.27 | 25.98 | 0.71 | 2.81% | 24.96 | 26.34 | 74980 | 19165 | 10.05% |
| 2025-11-21 | 24.56 | 25.27 | 0.61 | 2.47% | 23.85 | 26.00 | 98280 | 24671 | 13.18% |
| 2025-11-20 | 25.69 | 24.66 | -0.53 | -2.10% | 24.50 | 25.89 | 47090 | 11722 | 6.31% |
| 2025-11-19 | 26.20 | 25.19 | -0.44 | -1.72% | 24.86 | 26.49 | 64015 | 16406 | 8.58% |
| 2025-11-18 | 25.30 | 25.63 | 0.73 | 2.93% | 24.86 | 26.00 | 75584 | 19286 | 10.13% |
| 2025-11-17 | 24.99 | 24.90 | -0.12 | -0.48% | 24.49 | 25.07 | 38123 | 9451 | 5.11% |
| 2025-11-14 | 24.53 | 25.02 | 0.51 | 2.08% | 24.40 | 25.37 | 53846 | 13445 | 7.22% |
| 2025-11-13 | 25.28 | 24.51 | -0.69 | -2.74% | 24.28 | 25.40 | 49954 | 12312 | 6.70% |
| 2025-11-12 | 26.01 | 25.20 | -0.93 | -3.56% | 24.93 | 26.12 | 50144 | 12707 | 6.72% |
| 2025-11-11 | 26.06 | 26.13 | 0.25 | 0.97% | 25.28 | 26.51 | 85340 | 22172 | 11.44% |
| 2025-11-10 | 26.50 | 25.88 | -0.54 | -2.04% | 25.56 | 27.60 | 78279 | 20513 | 10.50% |
| 2025-11-07 | 25.84 | 26.42 | 0.67 | 2.60% | 25.61 | 27.00 | 109415 | 28748 | 14.67% |
| 2025-11-06 | 25.51 | 25.75 | 0.05 | 0.19% | 25.03 | 25.97 | 117179 | 29805 | 15.71% |
| 2025-11-05 | 24.39 | 25.70 | 1.62 | 6.73% | 23.84 | 26.80 | 179710 | 45925 | 24.10% |
| 2025-11-04 | 25.39 | 24.08 | -0.80 | -3.22% | 24.08 | 25.99 | 204429 | 51046 | 27.41% |
| 2025-11-03 | 21.70 | 24.88 | 3.46 | 16.15% | 21.34 | 25.70 | 236846 | 57681 | 31.76% |
| 2025-10-31 | 21.71 | 21.42 | -0.29 | -1.34% | 21.27 | 21.89 | 38038 | 8186 | 5.10% |
| 2025-10-30 | 21.18 | 21.71 | 0.47 | 2.21% | 20.86 | 22.00 | 63537 | 13685 | 8.52% |
| 2025-10-29 | 21.99 | 21.24 | -0.69 | -3.15% | 21.12 | 22.03 | 49847 | 10709 | 6.68% |
| 2025-10-28 | 22.39 | 21.93 | -0.24 | -1.08% | 21.83 | 22.46 | 37927 | 8358 | 5.09% |
| 2025-10-27 | 22.60 | 22.17 | 0.13 | 0.59% | 21.66 | 22.90 | 70828 | 15770 | 9.50% |