| 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 | 33.18 | 33.82 | 0.87 | 2.64% | 33.03 | 33.93 | 60737 | 20357 | 1.45% |
| 2026-02-02 | 33.55 | 32.95 | -0.70 | -2.08% | 32.91 | 34.15 | 63827 | 21359 | 1.53% |
| 2026-01-30 | 34.63 | 33.65 | -0.68 | -1.98% | 33.30 | 34.94 | 76316 | 25884 | 1.83% |
| 2026-01-29 | 34.46 | 34.33 | -0.43 | -1.24% | 33.66 | 35.09 | 86328 | 29671 | 2.07% |
| 2026-01-28 | 35.44 | 34.76 | -0.63 | -1.78% | 34.65 | 35.79 | 89261 | 31304 | 2.14% |
| 2026-01-27 | 36.58 | 35.39 | -1.60 | -4.33% | 34.57 | 36.65 | 151603 | 53213 | 3.63% |
| 2026-01-26 | 36.58 | 36.99 | 0.59 | 1.62% | 35.81 | 37.50 | 206495 | 75720 | 4.94% |
| 2026-01-23 | 35.38 | 36.40 | 1.09 | 3.09% | 35.38 | 37.32 | 167595 | 61292 | 4.01% |
| 2026-01-22 | 35.90 | 35.31 | -0.48 | -1.34% | 35.08 | 36.02 | 94175 | 33273 | 2.25% |
| 2026-01-21 | 36.00 | 35.79 | -0.39 | -1.08% | 35.38 | 36.47 | 88027 | 31582 | 2.11% |
| 2026-01-20 | 37.00 | 36.18 | -0.78 | -2.11% | 35.80 | 37.23 | 100063 | 36372 | 2.40% |
| 2026-01-19 | 37.72 | 36.96 | -0.90 | -2.38% | 36.82 | 37.85 | 111091 | 41217 | 2.66% |
| 2026-01-16 | 38.70 | 37.86 | -1.00 | -2.57% | 36.81 | 39.39 | 177990 | 67271 | 4.26% |
| 2026-01-15 | 41.13 | 38.86 | -2.89 | -6.92% | 38.38 | 42.20 | 270509 | 107704 | 6.48% |
| 2026-01-14 | 43.34 | 41.75 | -0.90 | -2.11% | 41.56 | 45.88 | 400878 | 174549 | 9.60% |
| 2026-01-13 | 38.71 | 42.65 | 5.19 | 13.85% | 38.26 | 44.30 | 453128 | 186644 | 10.85% |
| 2026-01-12 | 37.09 | 37.46 | 0.10 | 0.27% | 36.33 | 37.67 | 139591 | 51563 | 3.34% |
| 2026-01-09 | 36.02 | 37.36 | 1.34 | 3.72% | 35.69 | 37.71 | 154119 | 56584 | 3.69% |
| 2026-01-08 | 35.39 | 36.02 | 0.63 | 1.78% | 35.01 | 36.89 | 117717 | 42611 | 2.82% |
| 2026-01-07 | 35.90 | 35.39 | -0.50 | -1.39% | 35.12 | 36.50 | 93730 | 33353 | 2.24% |
| 2026-01-06 | 36.14 | 35.89 | 0.05 | 0.14% | 35.40 | 36.34 | 99501 | 35690 | 2.38% |
| 2026-01-05 | 33.53 | 35.84 | 2.29 | 6.83% | 33.20 | 36.15 | 156449 | 55162 | 3.75% |
| 2025-12-31 | 34.15 | 33.55 | -0.56 | -1.64% | 33.48 | 34.35 | 74939 | 25218 | 1.79% |
| 2025-12-30 | 34.08 | 34.11 | -0.40 | -1.16% | 33.83 | 34.49 | 78687 | 26874 | 1.88% |
| 2025-12-29 | 34.51 | 34.51 | -0.28 | -0.80% | 34.13 | 34.78 | 94225 | 32340 | 2.26% |
| 2025-12-26 | 35.45 | 34.79 | -0.88 | -2.47% | 34.48 | 35.58 | 115116 | 40133 | 2.76% |
| 2025-12-25 | 34.84 | 35.67 | 0.78 | 2.24% | 34.66 | 35.80 | 98622 | 34859 | 2.36% |
| 2025-12-24 | 35.45 | 34.89 | -0.61 | -1.72% | 34.60 | 35.71 | 122321 | 42705 | 2.93% |
| 2025-12-23 | 36.80 | 35.50 | -1.15 | -3.14% | 34.92 | 37.85 | 203049 | 72563 | 4.86% |
| 2025-12-22 | 35.68 | 36.65 | 1.05 | 2.95% | 35.60 | 38.47 | 206701 | 76988 | 4.95% |
| 2025-12-19 | 34.51 | 35.60 | 0.88 | 2.53% | 33.93 | 36.38 | 204104 | 72155 | 4.89% |
| 2025-12-18 | 33.61 | 34.72 | 1.38 | 4.14% | 33.35 | 35.47 | 260699 | 89906 | 6.24% |
| 2025-12-17 | 32.91 | 33.34 | -0.08 | -0.24% | 31.70 | 33.45 | 255813 | 82904 | 6.12% |
| 2025-12-16 | 35.70 | 33.42 | -3.90 | -10.45% | 32.00 | 35.70 | 431919 | 143927 | 10.34% |
| 2025-12-15 | 37.32 | 37.32 | -9.33 | -20.00% | 37.32 | 38.00 | 168473 | 62966 | 4.03% |
| 2025-12-12 | 47.84 | 46.65 | -1.19 | -2.49% | 45.58 | 47.95 | 70698 | 32877 | 1.69% |
| 2025-12-11 | 48.29 | 47.84 | -0.45 | -0.93% | 47.57 | 48.88 | 35939 | 17273 | 0.86% |
| 2025-12-10 | 47.28 | 48.29 | 0.63 | 1.32% | 46.90 | 49.00 | 44471 | 21360 | 1.06% |
| 2025-12-09 | 48.24 | 47.66 | -0.71 | -1.47% | 47.14 | 49.29 | 56447 | 27088 | 1.35% |
| 2025-12-08 | 48.00 | 48.37 | 0.36 | 0.75% | 47.80 | 49.80 | 66246 | 32300 | 1.59% |
| 2025-12-05 | 48.68 | 48.01 | -0.19 | -0.39% | 46.19 | 48.86 | 69322 | 32722 | 1.66% |
| 2025-12-04 | 47.00 | 48.20 | 1.02 | 2.16% | 46.72 | 48.88 | 65758 | 31648 | 1.57% |
| 2025-12-03 | 48.08 | 47.18 | -1.04 | -2.16% | 46.86 | 48.46 | 59286 | 28195 | 1.42% |
| 2025-12-02 | 48.89 | 48.22 | -1.09 | -2.21% | 48.08 | 49.13 | 60145 | 29090 | 1.44% |
| 2025-12-01 | 50.70 | 49.31 | -1.37 | -2.70% | 47.81 | 50.95 | 120865 | 59052 | 2.89% |
| 2025-11-28 | 51.50 | 50.68 | -0.95 | -1.84% | 49.35 | 51.65 | 73257 | 36670 | 1.75% |
| 2025-11-27 | 54.25 | 51.63 | -1.93 | -3.60% | 51.54 | 54.35 | 78485 | 41005 | 1.88% |
| 2025-11-26 | 53.48 | 53.56 | -0.20 | -0.37% | 53.16 | 56.00 | 126612 | 69134 | 3.03% |
| 2025-11-25 | 49.56 | 53.76 | 4.66 | 9.49% | 48.91 | 55.88 | 156424 | 83297 | 3.75% |
| 2025-11-24 | 48.20 | 49.10 | 0.66 | 1.36% | 48.20 | 50.31 | 52999 | 26108 | 1.27% |
| 2025-11-21 | 50.03 | 48.44 | -2.02 | -4.00% | 48.06 | 50.89 | 52190 | 25545 | 1.25% |
| 2025-11-20 | 49.30 | 50.46 | 1.16 | 2.35% | 49.24 | 51.89 | 71966 | 36520 | 1.72% |
| 2025-11-19 | 49.07 | 49.30 | 0.06 | 0.12% | 47.77 | 50.17 | 55342 | 27059 | 1.33% |
| 2025-11-18 | 50.10 | 49.24 | -0.77 | -1.54% | 48.88 | 50.76 | 45222 | 22358 | 1.08% |
| 2025-11-17 | 51.32 | 50.01 | -1.41 | -2.74% | 49.30 | 51.32 | 60177 | 30095 | 1.44% |
| 2025-11-14 | 50.70 | 51.42 | -0.04 | -0.08% | 50.42 | 53.80 | 111725 | 58238 | 2.67% |
| 2025-11-13 | 48.52 | 51.46 | 3.31 | 6.87% | 48.21 | 52.78 | 143505 | 73136 | 3.44% |
| 2025-11-12 | 47.50 | 48.15 | -0.78 | -1.59% | 47.10 | 48.96 | 55749 | 26883 | 1.33% |
| 2025-11-11 | 49.41 | 48.93 | -1.02 | -2.04% | 48.74 | 50.20 | 57616 | 28371 | 1.38% |
| 2025-11-10 | 49.28 | 49.95 | 1.07 | 2.19% | 48.91 | 50.35 | 69571 | 34628 | 1.67% |
| 2025-11-07 | 49.85 | 48.88 | -0.97 | -1.95% | 48.59 | 50.08 | 60091 | 29548 | 1.44% |
| 2025-11-06 | 50.14 | 49.85 | -0.28 | -0.56% | 48.65 | 50.40 | 74677 | 37005 | 1.79% |
| 2025-11-05 | 51.05 | 50.13 | -1.52 | -2.94% | 49.56 | 51.73 | 89656 | 45129 | 2.15% |
| 2025-11-04 | 53.07 | 51.65 | -1.41 | -2.66% | 50.62 | 53.69 | 101498 | 52388 | 2.43% |
| 2025-11-03 | 56.22 | 53.06 | -2.88 | -5.15% | 51.33 | 56.28 | 134437 | 71252 | 3.22% |
| 2025-10-31 | 50.97 | 55.94 | 5.06 | 9.94% | 50.50 | 56.88 | 181608 | 98583 | 4.35% |
| 2025-10-30 | 53.08 | 50.88 | -2.42 | -4.54% | 50.24 | 53.18 | 90993 | 46642 | 2.18% |
| 2025-10-29 | 53.00 | 53.30 | -0.07 | -0.13% | 52.00 | 53.95 | 66995 | 35541 | 1.60% |
| 2025-10-28 | 52.60 | 53.37 | 0.74 | 1.41% | 51.85 | 54.16 | 88863 | 46978 | 2.13% |
| 2025-10-27 | 52.18 | 52.63 | 0.41 | 0.79% | 52.12 | 54.10 | 74519 | 39493 | 1.78% |