| 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 | 29.28 | 29.61 | 0.61 | 2.10% | 29.00 | 29.70 | 133477 | 39232 | 0.94% |
| 2026-02-02 | 29.40 | 29.00 | -0.68 | -2.29% | 29.00 | 29.89 | 178915 | 52797 | 1.26% |
| 2026-01-30 | 30.01 | 29.68 | -0.54 | -1.79% | 29.63 | 30.91 | 227728 | 68394 | 1.60% |
| 2026-01-29 | 29.71 | 30.22 | 0.37 | 1.24% | 29.37 | 30.33 | 208326 | 62453 | 1.47% |
| 2026-01-28 | 30.40 | 29.85 | -0.52 | -1.71% | 29.81 | 30.58 | 216496 | 65080 | 1.53% |
| 2026-01-27 | 30.94 | 30.37 | -0.34 | -1.11% | 29.96 | 31.13 | 226047 | 68669 | 1.59% |
| 2026-01-26 | 31.11 | 30.71 | -0.40 | -1.29% | 30.60 | 31.33 | 239454 | 73959 | 1.69% |
| 2026-01-23 | 31.51 | 31.11 | -0.19 | -0.61% | 31.02 | 31.83 | 256125 | 80350 | 1.80% |
| 2026-01-22 | 31.12 | 31.30 | 0.43 | 1.39% | 30.71 | 31.76 | 245661 | 76641 | 1.73% |
| 2026-01-21 | 30.82 | 30.87 | -0.05 | -0.16% | 30.35 | 31.53 | 225068 | 70013 | 1.59% |
| 2026-01-20 | 31.15 | 30.92 | -0.28 | -0.90% | 30.43 | 31.39 | 245810 | 75688 | 1.73% |
| 2026-01-19 | 31.81 | 31.20 | -0.74 | -2.32% | 31.05 | 32.00 | 247253 | 77413 | 1.74% |
| 2026-01-16 | 32.68 | 31.94 | -0.84 | -2.56% | 31.77 | 32.81 | 292010 | 93924 | 2.06% |
| 2026-01-15 | 32.66 | 32.78 | -0.13 | -0.40% | 32.00 | 33.69 | 315835 | 103624 | 2.23% |
| 2026-01-14 | 32.80 | 32.91 | 0.08 | 0.24% | 32.38 | 34.55 | 521014 | 174244 | 3.67% |
| 2026-01-13 | 32.18 | 32.83 | 1.28 | 4.06% | 32.14 | 34.30 | 550764 | 182951 | 3.88% |
| 2026-01-12 | 31.67 | 31.55 | -0.04 | -0.13% | 31.21 | 32.13 | 230013 | 72531 | 1.62% |
| 2026-01-09 | 31.18 | 31.59 | 0.41 | 1.31% | 30.94 | 31.78 | 247364 | 77581 | 1.74% |
| 2026-01-08 | 31.06 | 31.18 | 0.20 | 0.65% | 30.85 | 31.45 | 211855 | 65969 | 1.49% |
| 2026-01-07 | 30.51 | 30.98 | 0.47 | 1.54% | 30.44 | 31.50 | 278903 | 86591 | 1.96% |
| 2026-01-06 | 30.31 | 30.51 | 0.41 | 1.36% | 29.80 | 30.66 | 262112 | 79282 | 1.85% |
| 2026-01-05 | 28.52 | 30.10 | 1.67 | 5.87% | 28.45 | 30.17 | 383910 | 113693 | 2.70% |
| 2025-12-31 | 28.64 | 28.43 | -0.36 | -1.25% | 28.28 | 28.99 | 169693 | 48514 | 1.20% |
| 2025-12-30 | 29.00 | 28.79 | -0.38 | -1.30% | 28.45 | 29.16 | 226665 | 65050 | 1.60% |
| 2025-12-29 | 29.38 | 29.17 | -0.29 | -0.98% | 29.00 | 29.64 | 182299 | 53284 | 1.28% |
| 2025-12-26 | 29.49 | 29.46 | -0.09 | -0.30% | 29.18 | 29.66 | 137477 | 40529 | 0.97% |
| 2025-12-25 | 28.91 | 29.55 | 0.64 | 2.21% | 28.91 | 29.63 | 184929 | 54342 | 1.30% |
| 2025-12-24 | 28.71 | 28.91 | 0.10 | 0.35% | 28.65 | 29.21 | 134933 | 39081 | 0.95% |
| 2025-12-23 | 29.02 | 28.81 | -0.20 | -0.69% | 28.62 | 29.13 | 136519 | 39400 | 0.96% |
| 2025-12-22 | 29.14 | 29.01 | -0.43 | -1.46% | 28.88 | 29.40 | 203615 | 59171 | 1.43% |
| 2025-12-19 | 29.20 | 29.44 | 0.44 | 1.52% | 28.95 | 29.94 | 199045 | 58730 | 1.40% |
| 2025-12-18 | 29.10 | 29.00 | -0.19 | -0.65% | 28.82 | 29.50 | 129681 | 37877 | 0.91% |
| 2025-12-17 | 28.38 | 29.19 | 0.83 | 2.93% | 28.31 | 29.40 | 160146 | 46166 | 1.13% |
| 2025-12-16 | 28.80 | 28.36 | -0.49 | -1.70% | 28.34 | 29.24 | 151525 | 43475 | 1.07% |
| 2025-12-15 | 29.69 | 28.85 | -1.06 | -3.54% | 28.83 | 29.91 | 210492 | 61552 | 1.48% |
| 2025-12-12 | 29.03 | 29.91 | 0.86 | 2.96% | 28.87 | 30.12 | 348430 | 103538 | 2.45% |
| 2025-12-11 | 29.34 | 29.05 | -0.32 | -1.09% | 29.05 | 29.73 | 150891 | 44351 | 1.06% |
| 2025-12-10 | 28.99 | 29.37 | 0.27 | 0.93% | 28.44 | 29.42 | 151105 | 43856 | 1.06% |
| 2025-12-09 | 29.24 | 29.10 | -0.03 | -0.10% | 29.02 | 29.90 | 191767 | 56421 | 1.35% |
| 2025-12-08 | 29.26 | 29.13 | -0.08 | -0.27% | 29.03 | 29.54 | 138872 | 40523 | 0.98% |
| 2025-12-05 | 28.94 | 29.21 | 0.18 | 0.62% | 28.67 | 29.21 | 106898 | 31012 | 0.75% |
| 2025-12-04 | 28.84 | 29.03 | 0.19 | 0.66% | 28.57 | 29.10 | 142419 | 40973 | 1.00% |
| 2025-12-03 | 29.00 | 28.84 | -0.16 | -0.55% | 28.74 | 29.19 | 86117 | 24884 | 0.61% |
| 2025-12-02 | 29.68 | 29.00 | -0.66 | -2.23% | 28.85 | 29.68 | 113036 | 32862 | 0.80% |
| 2025-12-01 | 29.50 | 29.66 | 0.71 | 2.45% | 29.22 | 30.00 | 189926 | 56343 | 1.34% |
| 2025-11-28 | 28.99 | 28.95 | 0.08 | 0.28% | 28.74 | 29.19 | 92471 | 26829 | 0.65% |
| 2025-11-27 | 28.77 | 28.87 | -0.02 | -0.07% | 28.64 | 29.27 | 119883 | 34776 | 0.84% |
| 2025-11-26 | 29.04 | 28.89 | -0.18 | -0.62% | 28.83 | 29.60 | 150600 | 43970 | 1.06% |
| 2025-11-25 | 29.07 | 29.07 | 0.07 | 0.24% | 28.88 | 29.42 | 128509 | 37503 | 0.91% |
| 2025-11-24 | 28.64 | 29.00 | 0.61 | 2.15% | 28.28 | 29.15 | 157012 | 45061 | 1.11% |
| 2025-11-21 | 29.00 | 28.39 | -0.74 | -2.54% | 28.11 | 29.30 | 149236 | 42683 | 1.05% |
| 2025-11-20 | 29.38 | 29.13 | -0.03 | -0.10% | 29.00 | 29.57 | 107020 | 31318 | 0.75% |
| 2025-11-19 | 29.63 | 29.16 | -0.36 | -1.22% | 29.10 | 29.67 | 117809 | 34521 | 0.83% |
| 2025-11-18 | 29.76 | 29.52 | -0.28 | -0.94% | 29.36 | 30.05 | 133895 | 39706 | 0.94% |
| 2025-11-17 | 30.50 | 29.80 | -1.68 | -5.34% | 29.33 | 30.50 | 319390 | 95219 | 2.25% |
| 2025-11-14 | 31.31 | 31.48 | -0.11 | -0.35% | 31.30 | 32.10 | 185321 | 58819 | 1.31% |
| 2025-11-13 | 31.15 | 31.59 | 0.70 | 2.27% | 30.93 | 31.76 | 216304 | 68055 | 1.52% |
| 2025-11-12 | 31.16 | 30.89 | -0.14 | -0.45% | 30.85 | 31.52 | 153684 | 47925 | 1.08% |
| 2025-11-11 | 31.90 | 31.03 | -0.81 | -2.54% | 30.87 | 31.95 | 176420 | 55054 | 1.24% |
| 2025-11-10 | 31.55 | 31.84 | 0.17 | 0.54% | 31.18 | 31.99 | 170416 | 53834 | 1.20% |
| 2025-11-07 | 32.25 | 31.67 | -0.58 | -1.80% | 31.51 | 32.26 | 165832 | 52704 | 1.17% |
| 2025-11-06 | 32.00 | 32.25 | 0.18 | 0.56% | 31.88 | 32.65 | 171460 | 55326 | 1.21% |
| 2025-11-05 | 31.70 | 32.07 | -0.17 | -0.53% | 31.60 | 32.38 | 180772 | 57929 | 1.27% |
| 2025-11-04 | 33.11 | 32.24 | -1.21 | -3.62% | 31.92 | 33.60 | 239927 | 78029 | 1.69% |
| 2025-11-03 | 33.70 | 33.45 | -0.06 | -0.18% | 33.16 | 34.12 | 257117 | 86320 | 1.81% |
| 2025-10-31 | 33.22 | 33.51 | 0.37 | 1.12% | 32.59 | 33.84 | 340733 | 113867 | 2.40% |
| 2025-10-30 | 34.05 | 33.14 | -0.91 | -2.67% | 33.13 | 34.34 | 359785 | 121138 | 2.53% |
| 2025-10-29 | 32.47 | 34.05 | 2.08 | 6.51% | 32.21 | 34.09 | 425771 | 141884 | 3.00% |
| 2025-10-28 | 32.27 | 31.97 | -0.30 | -0.93% | 31.68 | 32.63 | 179787 | 57809 | 1.27% |
| 2025-10-27 | 33.20 | 32.27 | -0.07 | -0.22% | 32.22 | 33.89 | 269049 | 88042 | 1.90% |