| 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 | 31.90 | 32.46 | 0.69 | 2.17% | 31.86 | 32.54 | 32696 | 10554 | 1.18% |
| 2026-02-02 | 32.17 | 31.77 | -0.67 | -2.07% | 31.77 | 32.98 | 36197 | 11693 | 1.31% |
| 2026-01-30 | 32.88 | 32.44 | -0.44 | -1.34% | 31.90 | 33.05 | 42845 | 13851 | 1.55% |
| 2026-01-29 | 33.51 | 32.88 | -0.70 | -2.08% | 32.86 | 33.80 | 50256 | 16692 | 1.82% |
| 2026-01-28 | 34.05 | 33.58 | -0.58 | -1.70% | 33.45 | 34.29 | 50912 | 17168 | 1.84% |
| 2026-01-27 | 33.50 | 34.16 | 0.46 | 1.36% | 32.70 | 34.21 | 67497 | 22668 | 2.44% |
| 2026-01-26 | 35.03 | 33.70 | -1.42 | -4.04% | 33.43 | 35.10 | 84374 | 28701 | 3.05% |
| 2026-01-23 | 34.50 | 35.12 | 0.53 | 1.53% | 34.33 | 35.50 | 101994 | 35757 | 3.69% |
| 2026-01-22 | 33.45 | 34.59 | 1.07 | 3.19% | 33.45 | 35.14 | 88189 | 30482 | 3.19% |
| 2026-01-21 | 33.51 | 33.52 | 0.01 | 0.03% | 33.43 | 33.89 | 47404 | 15928 | 1.71% |
| 2026-01-20 | 35.17 | 33.51 | -1.69 | -4.80% | 33.12 | 35.23 | 93577 | 31655 | 3.38% |
| 2026-01-19 | 34.37 | 35.20 | 0.71 | 2.06% | 33.92 | 35.55 | 74932 | 26177 | 2.71% |
| 2026-01-16 | 35.14 | 34.49 | -0.74 | -2.10% | 33.92 | 35.33 | 95686 | 33028 | 3.46% |
| 2026-01-15 | 35.60 | 35.23 | -0.76 | -2.11% | 34.84 | 35.88 | 80568 | 28370 | 2.91% |
| 2026-01-14 | 35.82 | 35.99 | -0.01 | -0.03% | 35.28 | 36.95 | 151372 | 54690 | 5.47% |
| 2026-01-13 | 38.83 | 36.00 | -3.48 | -8.81% | 35.65 | 38.83 | 211951 | 77204 | 7.66% |
| 2026-01-12 | 38.00 | 39.48 | 1.98 | 5.28% | 37.52 | 39.94 | 257086 | 99890 | 9.29% |
| 2026-01-09 | 36.98 | 37.50 | 0.91 | 2.49% | 36.48 | 38.50 | 234596 | 87888 | 8.48% |
| 2026-01-08 | 35.25 | 36.59 | 1.31 | 3.71% | 34.93 | 37.36 | 168003 | 60979 | 6.07% |
| 2026-01-07 | 35.66 | 35.28 | -0.74 | -2.05% | 34.93 | 35.66 | 90988 | 32056 | 3.29% |
| 2026-01-06 | 35.22 | 36.02 | 0.45 | 1.27% | 35.02 | 36.08 | 117155 | 41705 | 4.23% |
| 2026-01-05 | 35.91 | 35.57 | 0.05 | 0.14% | 34.75 | 36.16 | 128205 | 45403 | 4.63% |
| 2025-12-31 | 34.74 | 35.52 | 0.78 | 2.25% | 34.60 | 35.74 | 113581 | 40187 | 4.10% |
| 2025-12-30 | 35.00 | 34.74 | -0.48 | -1.36% | 34.45 | 35.68 | 101615 | 35584 | 3.67% |
| 2025-12-29 | 35.34 | 35.22 | -0.47 | -1.32% | 34.80 | 35.69 | 110179 | 38714 | 3.98% |
| 2025-12-26 | 34.50 | 35.69 | 0.89 | 2.56% | 34.44 | 36.48 | 181390 | 64277 | 6.55% |
| 2025-12-25 | 33.87 | 34.80 | 0.75 | 2.20% | 33.87 | 34.95 | 135542 | 46855 | 4.90% |
| 2025-12-24 | 32.62 | 34.05 | 1.08 | 3.28% | 32.37 | 34.26 | 113661 | 38253 | 4.11% |
| 2025-12-23 | 33.56 | 32.97 | -0.16 | -0.48% | 32.58 | 33.80 | 79747 | 26295 | 2.88% |
| 2025-12-22 | 34.01 | 33.13 | 0.46 | 1.41% | 32.85 | 35.30 | 121685 | 41325 | 4.40% |
| 2025-12-19 | 32.00 | 32.67 | 0.43 | 1.33% | 31.90 | 32.98 | 59796 | 19452 | 2.16% |
| 2025-12-18 | 31.30 | 32.24 | 0.63 | 1.99% | 31.25 | 32.78 | 62880 | 20297 | 2.27% |
| 2025-12-17 | 32.08 | 31.61 | -0.59 | -1.83% | 30.75 | 32.50 | 70549 | 22142 | 2.55% |
| 2025-12-16 | 34.15 | 32.20 | -2.10 | -6.12% | 32.20 | 34.15 | 92974 | 30500 | 3.36% |
| 2025-12-15 | 33.41 | 34.30 | 0.43 | 1.27% | 32.28 | 34.65 | 100219 | 33829 | 3.62% |
| 2025-12-12 | 33.37 | 33.87 | 0.30 | 0.89% | 33.30 | 34.38 | 66260 | 22410 | 2.39% |
| 2025-12-11 | 34.13 | 33.57 | -0.90 | -2.61% | 33.49 | 34.40 | 77928 | 26459 | 2.82% |
| 2025-12-10 | 33.16 | 34.47 | 1.03 | 3.08% | 33.05 | 34.48 | 103365 | 35055 | 3.73% |
| 2025-12-09 | 33.18 | 33.44 | -0.04 | -0.12% | 33.05 | 34.18 | 81436 | 27331 | 2.94% |
| 2025-12-08 | 33.33 | 33.48 | 0.96 | 2.95% | 33.22 | 34.68 | 157212 | 53330 | 5.68% |
| 2025-12-05 | 31.65 | 32.52 | 0.73 | 2.30% | 31.39 | 32.55 | 58410 | 18755 | 2.11% |
| 2025-12-04 | 31.51 | 31.79 | -0.03 | -0.09% | 31.38 | 32.46 | 48844 | 15617 | 1.76% |
| 2025-12-03 | 33.22 | 31.82 | -1.56 | -4.67% | 31.80 | 33.34 | 83976 | 27083 | 3.03% |
| 2025-12-02 | 32.97 | 33.38 | 0.23 | 0.69% | 32.40 | 33.41 | 65594 | 21714 | 2.37% |
| 2025-12-01 | 33.36 | 33.15 | -0.27 | -0.81% | 33.08 | 33.74 | 79427 | 26508 | 2.87% |
| 2025-11-28 | 33.12 | 33.42 | 0.24 | 0.72% | 32.93 | 33.77 | 77946 | 25999 | 2.82% |
| 2025-11-27 | 33.05 | 33.18 | -0.29 | -0.87% | 32.92 | 33.80 | 86473 | 28872 | 3.12% |
| 2025-11-26 | 34.63 | 33.47 | -1.50 | -4.29% | 33.02 | 34.63 | 141104 | 47168 | 5.10% |
| 2025-11-25 | 35.28 | 34.97 | -1.22 | -3.37% | 34.40 | 35.29 | 187030 | 65104 | 6.76% |
| 2025-11-24 | 33.16 | 36.19 | 2.10 | 6.16% | 33.16 | 36.55 | 260671 | 91411 | 9.42% |
| 2025-11-21 | 32.96 | 34.09 | 1.03 | 3.12% | 32.09 | 35.66 | 236937 | 80514 | 8.56% |
| 2025-11-20 | 32.00 | 33.06 | 0.61 | 1.88% | 31.80 | 33.56 | 148522 | 48890 | 5.37% |
| 2025-11-19 | 31.31 | 32.45 | 1.29 | 4.14% | 31.03 | 33.00 | 136473 | 44159 | 4.93% |
| 2025-11-18 | 32.00 | 31.16 | -1.13 | -3.50% | 30.92 | 32.29 | 77014 | 24110 | 2.78% |
| 2025-11-17 | 32.09 | 32.29 | 1.22 | 3.93% | 32.09 | 33.30 | 121694 | 39752 | 4.40% |
| 2025-11-14 | 31.09 | 31.07 | 0.04 | 0.13% | 31.00 | 31.68 | 35391 | 11088 | 1.28% |
| 2025-11-13 | 31.26 | 31.03 | -0.22 | -0.70% | 30.93 | 31.49 | 32576 | 10161 | 1.18% |
| 2025-11-12 | 31.60 | 31.25 | -0.42 | -1.33% | 30.68 | 31.60 | 38574 | 11964 | 1.39% |
| 2025-11-11 | 32.11 | 31.67 | -0.73 | -2.25% | 31.53 | 32.35 | 44574 | 14183 | 1.61% |
| 2025-11-10 | 31.99 | 32.40 | -0.12 | -0.37% | 31.70 | 32.50 | 55748 | 17891 | 2.01% |
| 2025-11-07 | 32.43 | 32.52 | 0.37 | 1.15% | 32.27 | 33.18 | 96625 | 31697 | 3.49% |
| 2025-11-06 | 31.77 | 32.15 | 0.38 | 1.20% | 31.53 | 32.19 | 49552 | 15831 | 1.79% |
| 2025-11-05 | 31.69 | 31.77 | 0.13 | 0.41% | 31.38 | 32.05 | 31328 | 9936 | 1.13% |
| 2025-11-04 | 31.99 | 31.64 | -0.52 | -1.62% | 31.35 | 32.10 | 36517 | 11561 | 1.32% |
| 2025-11-03 | 31.93 | 32.16 | 0.37 | 1.16% | 31.53 | 32.16 | 41623 | 13285 | 1.50% |
| 2025-10-31 | 32.24 | 31.79 | -0.51 | -1.58% | 31.69 | 32.25 | 52468 | 16756 | 1.90% |
| 2025-10-30 | 32.31 | 32.30 | -0.44 | -1.34% | 32.08 | 32.85 | 70377 | 22781 | 2.54% |
| 2025-10-29 | 32.19 | 32.74 | 0.22 | 0.68% | 31.92 | 33.06 | 92761 | 30190 | 3.35% |
| 2025-10-28 | 31.41 | 32.52 | 0.89 | 2.81% | 31.26 | 33.67 | 128809 | 41996 | 4.65% |
| 2025-10-27 | 31.31 | 31.63 | -0.14 | -0.44% | 31.21 | 31.71 | 65724 | 20668 | 2.37% |