| 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 | 34.14 | 34.02 | 0.32 | 0.95% | 33.10 | 34.14 | 35432 | 11934 | 2.03% |
| 2026-02-02 | 33.88 | 33.70 | -0.32 | -0.94% | 33.62 | 35.53 | 50552 | 17276 | 2.89% |
| 2026-01-30 | 33.50 | 34.02 | 0.82 | 2.47% | 31.50 | 34.47 | 128278 | 41939 | 7.34% |
| 2026-01-29 | 38.41 | 33.20 | -5.40 | -13.99% | 32.99 | 38.70 | 154080 | 54966 | 8.82% |
| 2026-01-28 | 36.18 | 38.60 | 2.40 | 6.63% | 36.00 | 39.21 | 147010 | 55471 | 8.42% |
| 2026-01-27 | 33.25 | 36.20 | 2.78 | 8.32% | 32.50 | 36.25 | 116831 | 40936 | 6.69% |
| 2026-01-26 | 33.98 | 33.42 | -0.92 | -2.68% | 32.71 | 34.39 | 60760 | 20408 | 3.48% |
| 2026-01-23 | 35.43 | 34.34 | -1.07 | -3.02% | 34.00 | 35.70 | 65132 | 22425 | 3.73% |
| 2026-01-22 | 34.69 | 35.41 | 0.97 | 2.82% | 34.48 | 36.45 | 77022 | 27275 | 4.41% |
| 2026-01-21 | 33.47 | 34.44 | 0.78 | 2.32% | 33.30 | 34.68 | 34888 | 11920 | 2.00% |
| 2026-01-20 | 34.80 | 33.66 | -0.88 | -2.55% | 33.31 | 34.85 | 48715 | 16472 | 2.79% |
| 2026-01-19 | 34.39 | 34.54 | -0.15 | -0.43% | 33.69 | 35.06 | 61541 | 21148 | 3.52% |
| 2026-01-16 | 32.50 | 34.69 | 2.55 | 7.93% | 32.25 | 35.04 | 110946 | 37797 | 6.35% |
| 2026-01-15 | 32.04 | 32.14 | -0.22 | -0.68% | 31.60 | 33.04 | 51156 | 16537 | 2.93% |
| 2026-01-14 | 32.47 | 32.36 | -0.48 | -1.46% | 31.88 | 33.11 | 78405 | 25559 | 4.49% |
| 2026-01-13 | 31.99 | 32.84 | 0.21 | 0.64% | 31.52 | 34.00 | 115470 | 38127 | 6.61% |
| 2026-01-12 | 36.39 | 32.63 | -3.49 | -9.66% | 32.12 | 36.39 | 209373 | 70981 | 11.99% |
| 2026-01-09 | 35.00 | 36.12 | 0.67 | 1.89% | 33.30 | 38.25 | 178281 | 63620 | 10.21% |
| 2026-01-08 | 33.70 | 35.45 | 1.71 | 5.07% | 33.69 | 36.99 | 184404 | 65331 | 10.56% |
| 2026-01-07 | 34.28 | 33.74 | -0.36 | -1.06% | 33.66 | 35.64 | 86825 | 29859 | 4.97% |
| 2026-01-06 | 34.88 | 34.10 | -0.68 | -1.96% | 33.72 | 35.08 | 74702 | 25624 | 4.28% |
| 2026-01-05 | 34.08 | 34.78 | 0.89 | 2.63% | 32.52 | 35.00 | 84524 | 28768 | 4.84% |
| 2025-12-31 | 33.40 | 33.89 | 0.24 | 0.71% | 32.90 | 34.08 | 55817 | 18774 | 3.20% |
| 2025-12-30 | 33.00 | 33.65 | 0.62 | 1.88% | 32.72 | 34.50 | 74266 | 24931 | 4.25% |
| 2025-12-29 | 32.25 | 33.03 | 0.61 | 1.88% | 32.18 | 33.68 | 77947 | 25822 | 4.46% |
| 2025-12-26 | 30.98 | 32.42 | 1.39 | 4.48% | 30.32 | 33.50 | 94469 | 30126 | 5.41% |
| 2025-12-25 | 30.06 | 31.03 | 0.97 | 3.23% | 29.75 | 31.38 | 58752 | 18144 | 3.36% |
| 2025-12-24 | 29.58 | 30.06 | 0.36 | 1.21% | 29.40 | 30.68 | 39376 | 11879 | 2.25% |
| 2025-12-23 | 30.60 | 29.70 | -0.94 | -3.07% | 29.50 | 31.00 | 47115 | 14061 | 2.70% |
| 2025-12-22 | 30.17 | 30.64 | 0.66 | 2.20% | 29.51 | 31.00 | 56165 | 17007 | 3.22% |
| 2025-12-19 | 28.81 | 29.98 | 1.10 | 3.81% | 28.52 | 31.16 | 96128 | 28965 | 5.50% |
| 2025-12-18 | 28.63 | 28.88 | 0.24 | 0.84% | 28.45 | 29.80 | 51510 | 15018 | 2.95% |
| 2025-12-17 | 28.69 | 28.64 | 0.27 | 0.95% | 28.22 | 29.80 | 76569 | 22128 | 4.38% |
| 2025-12-16 | 27.30 | 28.37 | 0.95 | 3.46% | 26.51 | 28.83 | 94838 | 26393 | 5.43% |
| 2025-12-15 | 29.69 | 27.42 | -2.78 | -9.21% | 27.06 | 29.69 | 148936 | 41644 | 8.53% |
| 2025-12-12 | 32.59 | 30.20 | -2.40 | -7.36% | 29.87 | 32.82 | 148142 | 46067 | 8.48% |
| 2025-12-11 | 32.95 | 32.60 | -1.30 | -3.83% | 32.38 | 33.99 | 144055 | 47834 | 8.25% |
| 2025-12-10 | 31.80 | 33.90 | 2.35 | 7.45% | 31.40 | 36.39 | 246653 | 83965 | 14.12% |
| 2025-12-09 | 31.80 | 31.55 | -0.45 | -1.41% | 31.20 | 33.57 | 122759 | 39484 | 7.03% |
| 2025-12-08 | 30.59 | 32.00 | 1.01 | 3.26% | 29.75 | 32.80 | 112189 | 35643 | 6.42% |
| 2025-12-05 | 28.87 | 30.99 | 2.19 | 7.60% | 28.87 | 31.67 | 114989 | 35065 | 6.58% |
| 2025-12-04 | 29.18 | 28.80 | -0.50 | -1.71% | 28.00 | 29.31 | 62042 | 17757 | 3.55% |
| 2025-12-03 | 28.50 | 29.30 | 1.05 | 3.72% | 28.00 | 30.44 | 69322 | 20329 | 3.97% |
| 2025-12-02 | 28.65 | 28.25 | -0.48 | -1.67% | 28.15 | 28.75 | 19694 | 5581 | 1.13% |
| 2025-12-01 | 28.68 | 28.73 | -0.12 | -0.42% | 28.50 | 29.83 | 43478 | 12628 | 2.49% |
| 2025-11-28 | 27.18 | 28.85 | 1.77 | 6.54% | 26.91 | 28.95 | 50106 | 14069 | 2.87% |
| 2025-11-27 | 27.51 | 27.08 | -0.43 | -1.56% | 27.00 | 27.61 | 28691 | 7812 | 1.64% |
| 2025-11-26 | 27.85 | 27.51 | -0.34 | -1.22% | 27.35 | 27.94 | 31382 | 8653 | 1.80% |
| 2025-11-25 | 28.21 | 27.85 | -0.37 | -1.31% | 27.69 | 28.58 | 41883 | 11746 | 2.40% |
| 2025-11-24 | 28.90 | 28.22 | -0.52 | -1.81% | 27.80 | 29.08 | 36810 | 10430 | 2.11% |
| 2025-11-21 | 28.50 | 28.74 | -0.17 | -0.59% | 27.42 | 28.99 | 70072 | 19725 | 4.01% |
| 2025-11-20 | 29.48 | 28.91 | -0.41 | -1.40% | 28.41 | 31.08 | 78340 | 23134 | 4.49% |
| 2025-11-19 | 29.30 | 29.32 | 0.00 | 0.00% | 28.98 | 29.53 | 30174 | 8824 | 1.73% |
| 2025-11-18 | 28.75 | 29.32 | 0.66 | 2.30% | 27.88 | 29.80 | 63844 | 18487 | 3.66% |
| 2025-11-17 | 28.88 | 28.66 | -0.27 | -0.93% | 28.39 | 29.42 | 35315 | 10193 | 2.02% |
| 2025-11-14 | 28.91 | 28.93 | -0.07 | -0.24% | 28.78 | 29.70 | 51718 | 15121 | 2.96% |
| 2025-11-13 | 30.40 | 29.00 | -0.75 | -2.52% | 28.88 | 30.78 | 78658 | 23167 | 4.50% |
| 2025-11-12 | 28.99 | 29.75 | 0.45 | 1.54% | 28.97 | 30.56 | 101964 | 30502 | 5.84% |
| 2025-11-11 | 27.72 | 29.30 | 1.42 | 5.09% | 27.70 | 30.13 | 107483 | 31400 | 6.15% |
| 2025-11-10 | 26.50 | 27.88 | 1.20 | 4.50% | 26.39 | 28.46 | 88144 | 24388 | 5.05% |
| 2025-11-07 | 29.22 | 26.68 | -2.23 | -7.71% | 26.49 | 29.22 | 106338 | 29245 | 6.09% |
| 2025-11-06 | 26.88 | 28.91 | 2.03 | 7.55% | 26.87 | 31.49 | 151168 | 43833 | 8.66% |
| 2025-11-05 | 26.28 | 26.88 | 0.42 | 1.59% | 26.10 | 26.98 | 27530 | 7319 | 1.58% |
| 2025-11-04 | 26.02 | 26.46 | 0.39 | 1.50% | 25.88 | 26.70 | 28850 | 7617 | 1.65% |
| 2025-11-03 | 26.22 | 26.07 | 0.08 | 0.31% | 25.66 | 26.22 | 24419 | 6327 | 1.40% |
| 2025-10-31 | 25.66 | 25.99 | 0.31 | 1.21% | 25.32 | 26.42 | 35214 | 9098 | 2.02% |
| 2025-10-30 | 25.44 | 25.68 | -0.02 | -0.08% | 25.33 | 26.29 | 44681 | 11564 | 2.56% |
| 2025-10-29 | 24.82 | 25.70 | 0.80 | 3.21% | 24.74 | 26.33 | 46558 | 11983 | 2.67% |
| 2025-10-28 | 25.29 | 24.90 | -0.40 | -1.58% | 24.70 | 25.56 | 40354 | 10126 | 2.31% |
| 2025-10-27 | 24.88 | 25.30 | 0.63 | 2.55% | 24.60 | 25.68 | 32435 | 8198 | 1.86% |