| 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 | 31.98 | 32.78 | 1.08 | 3.41% | 31.20 | 32.84 | 43923 | 14063 | 3.69% |
| 2026-02-02 | 33.60 | 31.70 | -1.74 | -5.20% | 31.67 | 33.74 | 51716 | 16819 | 4.35% |
| 2026-01-30 | 32.12 | 33.44 | 0.85 | 2.61% | 32.00 | 35.44 | 92413 | 31242 | 7.77% |
| 2026-01-29 | 31.94 | 32.59 | 0.46 | 1.43% | 31.55 | 32.88 | 47469 | 15343 | 3.99% |
| 2026-01-28 | 32.01 | 32.13 | -0.62 | -1.89% | 31.83 | 33.55 | 58702 | 19097 | 4.94% |
| 2026-01-27 | 31.90 | 32.75 | 0.81 | 2.54% | 29.97 | 32.80 | 88823 | 28048 | 7.47% |
| 2026-01-26 | 28.20 | 31.94 | 3.74 | 13.26% | 28.20 | 32.42 | 128839 | 39391 | 10.84% |
| 2026-01-23 | 28.01 | 28.20 | 0.16 | 0.57% | 27.90 | 28.41 | 21864 | 6139 | 1.84% |
| 2026-01-22 | 27.80 | 28.04 | 0.24 | 0.86% | 27.51 | 28.52 | 22081 | 6164 | 1.86% |
| 2026-01-21 | 27.65 | 27.80 | -0.02 | -0.07% | 27.41 | 28.13 | 19217 | 5344 | 1.62% |
| 2026-01-20 | 27.97 | 27.82 | -0.14 | -0.50% | 27.65 | 29.27 | 26405 | 7443 | 2.22% |
| 2026-01-19 | 28.40 | 27.96 | -0.51 | -1.79% | 27.90 | 28.43 | 21910 | 6151 | 1.84% |
| 2026-01-16 | 28.68 | 28.47 | -0.30 | -1.04% | 28.30 | 29.03 | 21433 | 6122 | 1.80% |
| 2026-01-15 | 28.60 | 28.77 | -0.04 | -0.14% | 28.41 | 29.47 | 22632 | 6538 | 1.90% |
| 2026-01-14 | 28.92 | 28.81 | -0.14 | -0.48% | 28.30 | 29.09 | 38340 | 11007 | 3.22% |
| 2026-01-13 | 29.25 | 28.95 | -0.35 | -1.19% | 28.76 | 29.58 | 27141 | 7863 | 2.28% |
| 2026-01-12 | 29.70 | 29.30 | -0.40 | -1.35% | 29.01 | 29.99 | 31389 | 9201 | 2.64% |
| 2026-01-09 | 30.39 | 29.70 | -0.60 | -1.98% | 29.14 | 30.70 | 37063 | 11046 | 3.12% |
| 2026-01-08 | 28.46 | 30.30 | 1.82 | 6.39% | 27.80 | 30.58 | 57013 | 16894 | 4.80% |
| 2026-01-07 | 29.13 | 28.48 | -0.66 | -2.26% | 28.39 | 29.27 | 26208 | 7520 | 2.20% |
| 2026-01-06 | 29.20 | 29.14 | -0.18 | -0.61% | 28.83 | 29.24 | 19280 | 5598 | 1.62% |
| 2026-01-05 | 30.26 | 29.32 | -0.75 | -2.49% | 29.00 | 30.40 | 30847 | 9090 | 2.59% |
| 2025-12-31 | 30.99 | 30.07 | -0.93 | -3.00% | 29.73 | 31.20 | 26133 | 7894 | 2.20% |
| 2025-12-30 | 30.93 | 31.00 | 0.07 | 0.23% | 30.44 | 31.30 | 23842 | 7351 | 2.01% |
| 2025-12-29 | 30.68 | 30.93 | 0.23 | 0.75% | 30.50 | 31.66 | 34350 | 10619 | 2.89% |
| 2025-12-26 | 29.70 | 30.70 | 0.81 | 2.71% | 29.66 | 30.89 | 36037 | 10996 | 3.03% |
| 2025-12-25 | 30.22 | 29.89 | -0.06 | -0.20% | 29.66 | 30.22 | 20522 | 6136 | 1.73% |
| 2025-12-24 | 29.04 | 29.95 | 0.91 | 3.13% | 29.04 | 31.78 | 58363 | 17799 | 4.91% |
| 2025-12-23 | 28.81 | 29.04 | 0.07 | 0.24% | 28.68 | 29.47 | 11893 | 3453 | 1.00% |
| 2025-12-22 | 29.77 | 28.97 | -0.78 | -2.62% | 28.85 | 30.38 | 17039 | 4990 | 1.43% |
| 2025-12-19 | 29.11 | 29.75 | 0.83 | 2.87% | 28.80 | 29.87 | 15562 | 4571 | 1.31% |
| 2025-12-18 | 28.76 | 28.92 | -0.13 | -0.45% | 28.75 | 29.37 | 11018 | 3200 | 0.93% |
| 2025-12-17 | 28.16 | 29.05 | 0.77 | 2.72% | 27.85 | 29.19 | 16600 | 4719 | 1.40% |
| 2025-12-16 | 29.67 | 28.28 | -1.42 | -4.78% | 28.16 | 29.67 | 20642 | 5932 | 1.74% |
| 2025-12-15 | 30.69 | 29.70 | -1.30 | -4.19% | 29.58 | 30.98 | 25012 | 7548 | 2.10% |
| 2025-12-12 | 29.48 | 31.00 | 1.62 | 5.51% | 29.41 | 31.50 | 46665 | 14353 | 3.92% |
| 2025-12-11 | 29.97 | 29.38 | -0.59 | -1.97% | 29.33 | 30.29 | 13428 | 4001 | 1.13% |
| 2025-12-10 | 29.37 | 29.97 | 0.47 | 1.59% | 28.97 | 29.99 | 14479 | 4279 | 1.22% |
| 2025-12-09 | 29.45 | 29.50 | -0.23 | -0.77% | 29.22 | 29.85 | 15548 | 4585 | 1.31% |
| 2025-12-08 | 29.45 | 29.73 | 0.43 | 1.47% | 29.18 | 30.30 | 15304 | 4558 | 1.29% |
| 2025-12-05 | 29.88 | 29.30 | -0.50 | -1.68% | 28.84 | 30.03 | 16688 | 4887 | 1.40% |
| 2025-12-04 | 30.61 | 29.80 | -0.80 | -2.61% | 29.55 | 30.97 | 18342 | 5484 | 1.54% |
| 2025-12-03 | 29.33 | 30.60 | 1.11 | 3.76% | 29.28 | 30.99 | 40550 | 12274 | 3.41% |
| 2025-12-02 | 29.64 | 29.49 | -0.02 | -0.07% | 29.28 | 30.48 | 17697 | 5249 | 1.49% |
| 2025-12-01 | 29.60 | 29.51 | -0.14 | -0.47% | 29.34 | 29.96 | 17115 | 5058 | 1.44% |
| 2025-11-28 | 28.82 | 29.65 | 0.77 | 2.67% | 28.73 | 30.12 | 20167 | 5974 | 1.70% |
| 2025-11-27 | 28.79 | 28.88 | 0.40 | 1.40% | 28.52 | 29.39 | 16869 | 4898 | 1.42% |
| 2025-11-26 | 28.82 | 28.48 | -0.35 | -1.21% | 28.23 | 28.99 | 12837 | 3664 | 1.08% |
| 2025-11-25 | 28.37 | 28.83 | 0.46 | 1.62% | 28.08 | 29.10 | 14026 | 4034 | 1.18% |
| 2025-11-24 | 27.37 | 28.37 | 1.37 | 5.07% | 27.15 | 28.95 | 21063 | 5916 | 1.77% |
| 2025-11-21 | 27.36 | 27.00 | -0.69 | -2.49% | 26.56 | 28.00 | 22384 | 6112 | 1.88% |
| 2025-11-20 | 27.61 | 27.69 | 0.08 | 0.29% | 27.36 | 27.90 | 6867 | 1899 | 0.58% |
| 2025-11-19 | 27.68 | 27.61 | -0.13 | -0.47% | 27.23 | 28.00 | 12822 | 3535 | 1.08% |
| 2025-11-18 | 28.30 | 27.74 | -0.56 | -1.98% | 27.60 | 28.35 | 13329 | 3716 | 1.12% |
| 2025-11-17 | 27.82 | 28.30 | 0.21 | 0.75% | 27.82 | 28.65 | 16411 | 4629 | 1.38% |
| 2025-11-14 | 28.36 | 28.09 | -0.35 | -1.23% | 28.04 | 28.70 | 14413 | 4067 | 1.21% |
| 2025-11-13 | 28.30 | 28.44 | 0.17 | 0.60% | 28.04 | 28.76 | 12845 | 3663 | 1.08% |
| 2025-11-12 | 28.46 | 28.27 | -0.19 | -0.67% | 28.09 | 28.60 | 10612 | 3004 | 0.89% |
| 2025-11-11 | 28.92 | 28.46 | -0.43 | -1.49% | 28.32 | 29.42 | 16117 | 4628 | 1.36% |
| 2025-11-10 | 29.61 | 28.89 | -0.72 | -2.43% | 28.68 | 29.78 | 16864 | 4901 | 1.42% |
| 2025-11-07 | 29.30 | 29.61 | 0.10 | 0.34% | 29.04 | 29.75 | 12544 | 3696 | 1.06% |
| 2025-11-06 | 29.48 | 29.51 | -0.08 | -0.27% | 29.00 | 29.80 | 18035 | 5276 | 1.52% |
| 2025-11-05 | 29.71 | 29.59 | -0.23 | -0.77% | 29.42 | 29.90 | 14636 | 4336 | 1.23% |
| 2025-11-04 | 30.50 | 29.82 | -1.05 | -3.40% | 29.63 | 30.95 | 18618 | 5616 | 1.57% |
| 2025-11-03 | 30.49 | 30.87 | 0.17 | 0.55% | 30.21 | 30.98 | 23030 | 7063 | 1.94% |
| 2025-10-31 | 30.15 | 30.70 | 0.52 | 1.72% | 29.85 | 31.10 | 24430 | 7497 | 2.05% |
| 2025-10-30 | 30.89 | 30.18 | -0.72 | -2.33% | 30.00 | 31.11 | 23213 | 7085 | 1.95% |
| 2025-10-29 | 30.15 | 30.90 | 1.00 | 3.34% | 29.56 | 31.38 | 40750 | 12517 | 3.43% |
| 2025-10-28 | 29.43 | 29.90 | 0.47 | 1.60% | 28.90 | 30.40 | 28317 | 8455 | 2.38% |
| 2025-10-27 | 29.43 | 29.43 | 0.02 | 0.07% | 28.75 | 29.52 | 30516 | 8880 | 2.57% |