| 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 | 29.14 | 29.57 | 0.88 | 3.07% | 28.90 | 29.59 | 46122 | 13529 | 3.38% |
| 2026-02-02 | 29.60 | 28.69 | -1.13 | -3.79% | 28.67 | 29.88 | 44305 | 12956 | 3.25% |
| 2026-01-30 | 29.68 | 29.82 | 0.02 | 0.07% | 28.88 | 30.17 | 68640 | 20239 | 5.03% |
| 2026-01-29 | 30.80 | 29.80 | -1.01 | -3.28% | 29.74 | 31.12 | 83034 | 25207 | 6.08% |
| 2026-01-28 | 31.28 | 30.81 | -0.47 | -1.50% | 30.70 | 31.51 | 70565 | 21864 | 5.17% |
| 2026-01-27 | 33.01 | 31.28 | -2.28 | -6.79% | 30.68 | 33.10 | 126180 | 39624 | 9.24% |
| 2026-01-26 | 33.51 | 33.56 | -0.25 | -0.74% | 33.34 | 34.64 | 103746 | 35241 | 7.60% |
| 2026-01-23 | 34.96 | 33.81 | -1.41 | -4.00% | 33.62 | 35.15 | 149432 | 50783 | 10.95% |
| 2026-01-22 | 35.03 | 35.22 | -0.60 | -1.68% | 34.45 | 35.79 | 140321 | 49231 | 10.28% |
| 2026-01-21 | 34.00 | 35.82 | 0.98 | 2.81% | 33.60 | 36.40 | 214685 | 75148 | 15.73% |
| 2026-01-20 | 32.68 | 34.84 | 2.19 | 6.71% | 32.03 | 34.88 | 219972 | 74035 | 16.12% |
| 2026-01-19 | 33.10 | 32.65 | -0.74 | -2.22% | 32.13 | 33.69 | 153959 | 50715 | 11.28% |
| 2026-01-16 | 31.38 | 33.39 | 2.02 | 6.44% | 31.26 | 33.97 | 240403 | 78683 | 17.61% |
| 2026-01-15 | 30.00 | 31.37 | 0.89 | 2.92% | 29.90 | 32.00 | 148015 | 46414 | 10.84% |
| 2026-01-14 | 30.25 | 30.48 | 0.09 | 0.30% | 29.88 | 31.16 | 129414 | 39517 | 9.48% |
| 2026-01-13 | 32.66 | 30.39 | -2.19 | -6.72% | 30.20 | 32.69 | 173225 | 53804 | 12.69% |
| 2026-01-12 | 31.30 | 32.58 | 1.69 | 5.47% | 31.14 | 32.66 | 205958 | 66194 | 15.09% |
| 2026-01-09 | 30.70 | 30.89 | -0.20 | -0.64% | 30.52 | 31.36 | 127491 | 39452 | 9.34% |
| 2026-01-08 | 31.21 | 31.09 | 0.06 | 0.19% | 30.60 | 31.69 | 161933 | 50423 | 11.86% |
| 2026-01-07 | 30.95 | 31.03 | 0.20 | 0.65% | 30.83 | 31.68 | 156089 | 48654 | 11.44% |
| 2026-01-06 | 31.50 | 30.83 | -1.08 | -3.38% | 30.70 | 31.75 | 226669 | 70552 | 16.61% |
| 2026-01-05 | 27.82 | 31.91 | 4.28 | 15.49% | 27.82 | 32.07 | 284503 | 86666 | 20.84% |
| 2025-12-31 | 28.04 | 27.63 | -0.44 | -1.57% | 27.43 | 28.04 | 60723 | 16802 | 4.45% |
| 2025-12-30 | 27.53 | 28.07 | 0.22 | 0.79% | 27.32 | 28.38 | 80784 | 22511 | 5.92% |
| 2025-12-29 | 28.29 | 27.85 | -0.45 | -1.59% | 27.71 | 28.80 | 106291 | 29893 | 7.79% |
| 2025-12-26 | 28.04 | 28.30 | 0.50 | 1.80% | 27.64 | 29.06 | 130430 | 36937 | 9.56% |
| 2025-12-25 | 27.70 | 27.80 | -0.02 | -0.07% | 27.30 | 27.89 | 73743 | 20365 | 5.40% |
| 2025-12-24 | 26.90 | 27.82 | 0.74 | 2.73% | 26.76 | 28.14 | 108620 | 30084 | 7.96% |
| 2025-12-23 | 26.40 | 27.08 | 0.56 | 2.11% | 26.20 | 27.55 | 119756 | 32233 | 8.77% |
| 2025-12-22 | 26.45 | 26.52 | 0.21 | 0.80% | 26.30 | 26.85 | 51523 | 13706 | 3.77% |
| 2025-12-19 | 26.56 | 26.31 | 0.01 | 0.04% | 26.00 | 26.58 | 47301 | 12452 | 3.47% |
| 2025-12-18 | 26.20 | 26.30 | -0.14 | -0.53% | 26.06 | 26.90 | 49670 | 13190 | 3.64% |
| 2025-12-17 | 26.10 | 26.44 | 0.42 | 1.61% | 25.70 | 26.50 | 48415 | 12654 | 3.55% |
| 2025-12-16 | 26.76 | 26.02 | -0.85 | -3.16% | 25.76 | 26.76 | 58304 | 15202 | 4.27% |
| 2025-12-15 | 27.20 | 26.87 | -0.38 | -1.39% | 26.79 | 27.49 | 53778 | 14546 | 3.94% |
| 2025-12-12 | 27.50 | 27.25 | -0.38 | -1.38% | 27.09 | 28.08 | 65085 | 17807 | 4.77% |
| 2025-12-11 | 28.31 | 27.63 | -0.74 | -2.61% | 27.58 | 28.65 | 52867 | 14788 | 3.87% |
| 2025-12-10 | 28.36 | 28.37 | 0.01 | 0.04% | 27.69 | 28.49 | 58898 | 16548 | 4.32% |
| 2025-12-09 | 28.68 | 28.36 | -0.43 | -1.49% | 28.21 | 28.75 | 56300 | 16003 | 4.12% |
| 2025-12-08 | 27.91 | 28.79 | 0.81 | 2.89% | 27.85 | 28.95 | 79476 | 22629 | 5.82% |
| 2025-12-05 | 27.70 | 27.98 | 0.22 | 0.79% | 27.00 | 28.00 | 66789 | 18493 | 4.89% |
| 2025-12-04 | 28.42 | 27.76 | -0.94 | -3.28% | 27.42 | 28.73 | 116325 | 32454 | 8.52% |
| 2025-12-03 | 29.14 | 28.70 | -0.48 | -1.64% | 28.68 | 29.96 | 129655 | 38049 | 9.50% |
| 2025-12-02 | 29.15 | 29.18 | -0.26 | -0.88% | 28.76 | 29.82 | 77331 | 22592 | 5.67% |
| 2025-12-01 | 29.90 | 29.44 | -0.64 | -2.13% | 29.22 | 30.76 | 124898 | 37277 | 9.15% |
| 2025-11-28 | 29.80 | 30.08 | 0.01 | 0.03% | 29.50 | 30.61 | 137416 | 41401 | 10.07% |
| 2025-11-27 | 28.71 | 30.07 | 1.11 | 3.83% | 28.60 | 30.76 | 180038 | 53944 | 13.19% |
| 2025-11-26 | 29.49 | 28.96 | -0.73 | -2.46% | 28.82 | 30.25 | 106310 | 31185 | 7.79% |
| 2025-11-25 | 29.02 | 29.69 | 0.78 | 2.70% | 29.00 | 30.07 | 123043 | 36314 | 9.01% |
| 2025-11-24 | 30.01 | 28.91 | -0.23 | -0.79% | 28.55 | 30.01 | 112731 | 32757 | 8.26% |
| 2025-11-21 | 31.50 | 29.14 | -2.89 | -9.02% | 29.06 | 31.50 | 159925 | 47948 | 11.72% |
| 2025-11-20 | 33.23 | 32.03 | -1.49 | -4.45% | 31.79 | 34.15 | 181308 | 59183 | 13.28% |
| 2025-11-19 | 34.65 | 33.52 | -1.48 | -4.23% | 33.38 | 35.79 | 187225 | 64046 | 13.72% |
| 2025-11-18 | 36.20 | 35.00 | -2.92 | -7.70% | 34.55 | 37.20 | 244691 | 86796 | 17.93% |
| 2025-11-17 | 38.42 | 37.92 | -1.27 | -3.24% | 35.28 | 39.49 | 375303 | 140369 | 27.50% |
| 2025-11-14 | 41.76 | 39.19 | -2.89 | -6.87% | 37.94 | 43.42 | 416440 | 166953 | 30.51% |
| 2025-11-13 | 38.00 | 42.08 | 7.01 | 19.99% | 38.00 | 42.08 | 366696 | 150542 | 26.87% |
| 2025-11-12 | 32.14 | 35.07 | 2.82 | 8.74% | 31.80 | 36.99 | 354137 | 121720 | 25.95% |
| 2025-11-11 | 29.95 | 32.25 | 1.98 | 6.54% | 29.90 | 32.82 | 226134 | 71459 | 16.57% |
| 2025-11-10 | 32.07 | 30.27 | -1.44 | -4.54% | 30.07 | 32.27 | 171148 | 52526 | 12.54% |
| 2025-11-07 | 31.00 | 31.71 | 0.47 | 1.50% | 30.65 | 32.93 | 184972 | 59092 | 13.55% |
| 2025-11-06 | 30.99 | 31.24 | 0.34 | 1.10% | 30.83 | 32.88 | 165029 | 52463 | 12.09% |
| 2025-11-05 | 29.67 | 30.90 | 0.68 | 2.25% | 29.64 | 31.18 | 153118 | 46770 | 11.22% |
| 2025-11-04 | 32.00 | 30.22 | -2.21 | -6.81% | 29.99 | 32.30 | 149424 | 45846 | 10.95% |
| 2025-11-03 | 31.25 | 32.43 | 1.04 | 3.31% | 29.62 | 33.22 | 263226 | 83265 | 19.29% |
| 2025-10-31 | 30.41 | 31.39 | 1.39 | 4.63% | 30.01 | 31.90 | 240392 | 74472 | 17.61% |
| 2025-10-30 | 31.92 | 30.00 | -1.92 | -6.02% | 29.80 | 32.66 | 232674 | 71687 | 17.05% |
| 2025-10-29 | 30.44 | 31.92 | 1.50 | 4.93% | 30.02 | 33.15 | 281474 | 89871 | 20.62% |
| 2025-10-28 | 27.89 | 30.42 | 2.15 | 7.61% | 27.42 | 31.48 | 228853 | 66332 | 16.77% |
| 2025-10-27 | 28.06 | 28.27 | 0.33 | 1.18% | 27.95 | 29.68 | 177507 | 50977 | 13.00% |