| 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 | 31.88 | 31.48 | 0.13 | 0.41% | 31.34 | 32.29 | 16587 | 5245 | 2.06% |
| 2026-02-02 | 32.36 | 31.35 | -1.01 | -3.12% | 31.28 | 32.66 | 25289 | 8074 | 3.13% |
| 2026-01-30 | 33.41 | 32.36 | -0.97 | -2.91% | 32.01 | 33.82 | 38329 | 12516 | 4.75% |
| 2026-01-29 | 34.08 | 33.33 | -0.72 | -2.11% | 33.05 | 34.76 | 38546 | 13114 | 4.78% |
| 2026-01-28 | 35.79 | 34.05 | -1.68 | -4.70% | 33.95 | 35.79 | 36614 | 12676 | 4.54% |
| 2026-01-27 | 34.37 | 35.73 | 1.37 | 3.99% | 33.31 | 36.00 | 67296 | 23448 | 8.34% |
| 2026-01-26 | 34.31 | 34.36 | -0.19 | -0.55% | 32.72 | 34.50 | 33950 | 11405 | 4.21% |
| 2026-01-23 | 35.28 | 34.55 | -0.52 | -1.48% | 34.35 | 35.35 | 13506 | 4677 | 1.67% |
| 2026-01-22 | 35.00 | 35.07 | 0.70 | 2.04% | 34.17 | 35.30 | 23388 | 8136 | 2.90% |
| 2026-01-21 | 34.37 | 34.37 | 0.01 | 0.03% | 33.66 | 34.61 | 22047 | 7531 | 2.73% |
| 2026-01-20 | 35.55 | 34.36 | -0.76 | -2.16% | 34.10 | 35.68 | 23953 | 8347 | 2.97% |
| 2026-01-19 | 35.58 | 35.12 | -0.59 | -1.65% | 34.44 | 36.00 | 23012 | 8019 | 2.85% |
| 2026-01-16 | 34.98 | 35.71 | 0.73 | 2.09% | 34.70 | 36.00 | 25095 | 8898 | 3.11% |
| 2026-01-15 | 35.01 | 34.98 | -0.02 | -0.06% | 34.35 | 35.59 | 18195 | 6335 | 2.25% |
| 2026-01-14 | 34.95 | 35.00 | 0.05 | 0.14% | 34.16 | 36.00 | 31233 | 10950 | 3.87% |
| 2026-01-13 | 35.03 | 34.95 | -0.10 | -0.29% | 34.60 | 36.50 | 37048 | 13162 | 4.59% |
| 2026-01-12 | 34.94 | 35.05 | 0.12 | 0.34% | 34.00 | 35.34 | 39355 | 13672 | 4.88% |
| 2026-01-09 | 34.70 | 34.93 | 0.42 | 1.22% | 34.20 | 35.08 | 28650 | 9942 | 3.55% |
| 2026-01-08 | 32.83 | 34.51 | 1.71 | 5.21% | 32.54 | 35.11 | 48221 | 16589 | 5.98% |
| 2026-01-07 | 31.66 | 32.80 | 0.95 | 2.98% | 31.66 | 33.10 | 29505 | 9608 | 3.66% |
| 2026-01-06 | 31.78 | 31.85 | 0.14 | 0.44% | 31.33 | 32.24 | 26732 | 8488 | 3.31% |
| 2026-01-05 | 32.03 | 31.71 | 0.01 | 0.03% | 31.40 | 32.05 | 21806 | 6895 | 2.70% |
| 2025-12-31 | 31.29 | 31.70 | 0.70 | 2.26% | 30.82 | 31.99 | 25266 | 7945 | 3.13% |
| 2025-12-30 | 30.20 | 31.00 | 0.59 | 1.94% | 30.02 | 31.80 | 36484 | 11374 | 4.52% |
| 2025-12-29 | 29.55 | 30.41 | 0.81 | 2.74% | 29.42 | 30.41 | 22798 | 6856 | 2.83% |
| 2025-12-26 | 30.20 | 29.60 | -0.47 | -1.56% | 29.36 | 30.20 | 16229 | 4801 | 2.01% |
| 2025-12-25 | 29.58 | 30.07 | 0.27 | 0.91% | 29.58 | 30.45 | 18878 | 5673 | 2.34% |
| 2025-12-24 | 29.65 | 29.80 | 0.08 | 0.27% | 29.23 | 29.96 | 18981 | 5632 | 2.35% |
| 2025-12-23 | 28.62 | 29.72 | 1.24 | 4.35% | 28.30 | 30.26 | 32685 | 9642 | 4.05% |
| 2025-12-22 | 29.99 | 28.48 | -1.16 | -3.91% | 28.30 | 30.00 | 25069 | 7254 | 3.11% |
| 2025-12-19 | 29.13 | 29.64 | 0.84 | 2.92% | 28.52 | 29.87 | 29217 | 8559 | 3.62% |
| 2025-12-18 | 27.80 | 28.80 | 0.95 | 3.41% | 27.61 | 29.95 | 41964 | 12150 | 5.20% |
| 2025-12-17 | 27.40 | 27.85 | 0.46 | 1.68% | 26.96 | 28.19 | 15727 | 4371 | 1.95% |
| 2025-12-16 | 26.96 | 27.39 | 0.43 | 1.59% | 26.50 | 27.60 | 12902 | 3486 | 1.60% |
| 2025-12-15 | 27.00 | 26.96 | -0.12 | -0.44% | 26.65 | 27.33 | 9640 | 2600 | 1.19% |
| 2025-12-12 | 26.73 | 27.08 | 0.46 | 1.73% | 26.41 | 27.87 | 19945 | 5423 | 2.47% |
| 2025-12-11 | 26.95 | 26.62 | -0.32 | -1.19% | 26.62 | 27.66 | 14918 | 4020 | 1.85% |
| 2025-12-10 | 27.51 | 26.94 | -0.56 | -2.04% | 26.83 | 27.66 | 15042 | 4082 | 1.86% |
| 2025-12-09 | 28.12 | 27.50 | -0.60 | -2.14% | 27.39 | 28.49 | 11566 | 3215 | 1.43% |
| 2025-12-08 | 27.54 | 28.10 | 0.56 | 2.03% | 27.14 | 28.22 | 20903 | 5808 | 2.59% |
| 2025-12-05 | 27.28 | 27.54 | 0.26 | 0.95% | 26.80 | 27.60 | 15704 | 4291 | 1.95% |
| 2025-12-04 | 27.50 | 27.28 | -0.48 | -1.73% | 27.28 | 27.96 | 31580 | 8717 | 3.91% |
| 2025-12-03 | 28.00 | 27.76 | -0.96 | -3.34% | 26.14 | 28.35 | 65412 | 17960 | 8.11% |
| 2025-12-02 | 29.40 | 28.72 | -0.91 | -3.07% | 28.42 | 29.70 | 33492 | 9694 | 4.15% |
| 2025-12-01 | 29.01 | 29.63 | 0.86 | 2.99% | 28.62 | 30.15 | 34349 | 10122 | 4.26% |
| 2025-11-28 | 27.70 | 28.77 | 1.07 | 3.86% | 27.53 | 28.90 | 27114 | 7701 | 3.36% |
| 2025-11-27 | 28.20 | 27.70 | -0.25 | -0.89% | 27.54 | 28.48 | 18094 | 5059 | 2.24% |
| 2025-11-26 | 27.75 | 27.95 | 0.20 | 0.72% | 27.63 | 28.18 | 12415 | 3468 | 1.54% |
| 2025-11-25 | 27.76 | 27.75 | 0.48 | 1.76% | 27.34 | 27.98 | 11240 | 3123 | 1.39% |
| 2025-11-24 | 27.30 | 27.27 | 0.25 | 0.93% | 26.85 | 27.59 | 11589 | 3151 | 1.44% |
| 2025-11-21 | 27.90 | 27.02 | -1.11 | -3.95% | 26.82 | 27.90 | 16082 | 4393 | 1.99% |
| 2025-11-20 | 28.84 | 28.13 | -0.31 | -1.09% | 28.05 | 28.84 | 12830 | 3636 | 1.59% |
| 2025-11-19 | 29.16 | 28.44 | -0.69 | -2.37% | 28.28 | 29.22 | 14844 | 4249 | 1.84% |
| 2025-11-18 | 28.87 | 29.13 | 0.21 | 0.73% | 28.70 | 30.37 | 20999 | 6188 | 2.60% |
| 2025-11-17 | 29.33 | 28.92 | -0.30 | -1.03% | 28.78 | 29.54 | 17241 | 5000 | 2.14% |
| 2025-11-14 | 30.19 | 29.22 | -0.68 | -2.27% | 29.21 | 30.25 | 20542 | 6084 | 2.55% |
| 2025-11-13 | 28.87 | 29.90 | 1.10 | 3.82% | 28.76 | 31.55 | 49924 | 15198 | 6.19% |
| 2025-11-12 | 28.99 | 28.80 | -0.26 | -0.89% | 28.71 | 29.27 | 13127 | 3796 | 1.63% |
| 2025-11-11 | 29.12 | 29.06 | -0.08 | -0.27% | 28.91 | 29.40 | 9252 | 2692 | 1.15% |
| 2025-11-10 | 29.00 | 29.14 | 0.15 | 0.52% | 28.97 | 29.58 | 11504 | 3361 | 1.43% |
| 2025-11-07 | 29.22 | 28.99 | -0.46 | -1.56% | 28.81 | 29.38 | 11221 | 3257 | 1.39% |
| 2025-11-06 | 29.69 | 29.45 | -0.10 | -0.34% | 28.83 | 29.69 | 15518 | 4516 | 1.92% |
| 2025-11-05 | 29.38 | 29.55 | 0.05 | 0.17% | 28.81 | 29.66 | 11936 | 3522 | 1.48% |
| 2025-11-04 | 30.05 | 29.50 | -0.41 | -1.37% | 29.25 | 30.20 | 12302 | 3648 | 1.52% |
| 2025-11-03 | 29.98 | 29.91 | -0.09 | -0.30% | 29.60 | 30.02 | 14707 | 4377 | 1.82% |
| 2025-10-31 | 29.44 | 30.00 | 0.47 | 1.59% | 29.20 | 30.39 | 15074 | 4522 | 1.87% |
| 2025-10-30 | 29.55 | 29.53 | -0.16 | -0.54% | 29.44 | 30.37 | 14621 | 4355 | 1.81% |
| 2025-10-29 | 29.97 | 29.69 | -0.12 | -0.40% | 29.40 | 30.02 | 12851 | 3826 | 1.59% |
| 2025-10-28 | 29.21 | 29.81 | 0.59 | 2.02% | 28.92 | 29.89 | 17694 | 5242 | 2.19% |
| 2025-10-27 | 28.70 | 29.22 | 0.71 | 2.49% | 28.47 | 29.28 | 18224 | 5266 | 2.26% |