| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 30.12 | 30.41 | 0.24 | 0.80% | 29.97 | 30.46 | 34802 | 10523 | 3.20% |
| 2026-02-03 | 29.60 | 30.17 | 0.89 | 3.04% | 29.42 | 30.20 | 33640 | 10041 | 3.09% |
| 2026-02-02 | 29.67 | 29.28 | -0.60 | -2.01% | 29.28 | 30.05 | 36944 | 10956 | 3.39% |
| 2026-01-30 | 29.90 | 29.88 | -0.11 | -0.37% | 29.15 | 30.10 | 47792 | 14170 | 4.39% |
| 2026-01-29 | 30.40 | 29.99 | -0.51 | -1.67% | 29.89 | 30.74 | 42707 | 12926 | 3.92% |
| 2026-01-28 | 31.01 | 30.50 | -0.60 | -1.93% | 30.40 | 31.18 | 45593 | 13975 | 4.19% |
| 2026-01-27 | 31.71 | 31.10 | -0.83 | -2.60% | 29.92 | 31.85 | 75913 | 23345 | 6.97% |
| 2026-01-26 | 32.52 | 31.93 | -0.59 | -1.81% | 31.59 | 32.79 | 63714 | 20466 | 5.85% |
| 2026-01-23 | 31.49 | 32.52 | 0.99 | 3.14% | 31.43 | 32.57 | 69772 | 22430 | 6.41% |
| 2026-01-22 | 31.60 | 31.53 | -0.20 | -0.63% | 31.41 | 31.96 | 37954 | 11971 | 3.49% |
| 2026-01-21 | 31.05 | 31.73 | 0.52 | 1.67% | 30.80 | 31.73 | 44365 | 13945 | 4.08% |
| 2026-01-20 | 31.91 | 31.21 | -0.70 | -2.19% | 31.00 | 32.16 | 57285 | 17976 | 5.26% |
| 2026-01-19 | 31.40 | 31.91 | 0.35 | 1.11% | 31.30 | 32.00 | 52305 | 16648 | 4.81% |
| 2026-01-16 | 31.90 | 31.56 | 0.05 | 0.16% | 31.32 | 31.94 | 60640 | 19143 | 5.57% |
| 2026-01-15 | 30.82 | 31.51 | 0.53 | 1.71% | 30.81 | 31.81 | 81242 | 25601 | 7.46% |
| 2026-01-14 | 30.90 | 30.98 | -0.01 | -0.03% | 30.52 | 31.55 | 78576 | 24463 | 7.22% |
| 2026-01-13 | 31.44 | 30.99 | -0.42 | -1.34% | 30.92 | 31.77 | 78249 | 24428 | 7.19% |
| 2026-01-12 | 31.20 | 31.41 | 0.18 | 0.58% | 30.72 | 31.41 | 88695 | 27570 | 8.15% |
| 2026-01-09 | 30.90 | 31.23 | 0.33 | 1.07% | 30.61 | 31.23 | 55690 | 17260 | 5.12% |
| 2026-01-08 | 30.66 | 30.90 | 0.09 | 0.29% | 30.56 | 31.18 | 47080 | 14564 | 4.33% |
| 2026-01-07 | 30.99 | 30.81 | -0.18 | -0.58% | 30.69 | 31.50 | 60694 | 18821 | 5.58% |
| 2026-01-06 | 30.51 | 30.99 | 0.57 | 1.87% | 30.51 | 31.20 | 57440 | 17769 | 5.28% |
| 2026-01-05 | 29.84 | 30.42 | 0.62 | 2.08% | 29.80 | 30.50 | 43954 | 13287 | 4.04% |
| 2025-12-31 | 30.00 | 29.80 | -0.23 | -0.77% | 29.62 | 30.18 | 32788 | 9785 | 3.01% |
| 2025-12-30 | 30.04 | 30.03 | -0.24 | -0.79% | 29.81 | 30.34 | 39329 | 11812 | 3.61% |
| 2025-12-29 | 30.21 | 30.27 | 0.00 | 0.00% | 29.90 | 30.63 | 52755 | 15951 | 4.85% |
| 2025-12-26 | 30.64 | 30.27 | 0.03 | 0.10% | 30.22 | 30.88 | 59305 | 18072 | 5.45% |
| 2025-12-25 | 30.03 | 30.24 | 0.11 | 0.37% | 29.80 | 30.26 | 36734 | 11036 | 3.38% |
| 2025-12-24 | 29.71 | 30.13 | 0.38 | 1.28% | 29.62 | 30.29 | 45347 | 13642 | 4.17% |
| 2025-12-23 | 29.58 | 29.75 | 0.23 | 0.78% | 29.37 | 30.15 | 53960 | 16068 | 4.96% |
| 2025-12-22 | 29.46 | 29.52 | 0.08 | 0.27% | 29.32 | 29.78 | 34325 | 10149 | 3.16% |
| 2025-12-19 | 29.19 | 29.44 | 0.40 | 1.38% | 29.09 | 29.55 | 30911 | 9067 | 2.84% |
| 2025-12-18 | 29.02 | 29.04 | -0.31 | -1.06% | 28.97 | 29.58 | 30534 | 8931 | 2.81% |
| 2025-12-17 | 28.85 | 29.35 | 0.62 | 2.16% | 28.37 | 29.35 | 44143 | 12744 | 4.06% |
| 2025-12-16 | 29.34 | 28.73 | -0.65 | -2.21% | 28.60 | 29.38 | 39591 | 11418 | 3.64% |
| 2025-12-15 | 29.42 | 29.38 | -0.16 | -0.54% | 29.22 | 29.78 | 33334 | 9826 | 3.07% |
| 2025-12-12 | 29.95 | 29.54 | -0.23 | -0.77% | 29.48 | 30.07 | 40389 | 12000 | 3.71% |
| 2025-12-11 | 30.37 | 29.77 | -0.60 | -1.98% | 29.77 | 30.58 | 41870 | 12620 | 3.85% |
| 2025-12-10 | 30.31 | 30.37 | -0.03 | -0.10% | 30.00 | 30.59 | 33692 | 10204 | 3.10% |
| 2025-12-09 | 30.81 | 30.40 | -0.51 | -1.65% | 30.35 | 30.84 | 33003 | 10086 | 3.04% |
| 2025-12-08 | 30.67 | 30.91 | 0.32 | 1.05% | 30.47 | 31.10 | 43944 | 13543 | 4.04% |
| 2025-12-05 | 30.17 | 30.59 | 0.51 | 1.70% | 29.73 | 30.59 | 42121 | 12743 | 3.87% |
| 2025-12-04 | 30.65 | 30.08 | -0.61 | -1.99% | 29.94 | 30.81 | 44812 | 13530 | 4.12% |
| 2025-12-03 | 31.50 | 30.69 | -0.81 | -2.57% | 30.63 | 31.82 | 52613 | 16323 | 4.84% |
| 2025-12-02 | 31.90 | 31.50 | -0.41 | -1.28% | 31.33 | 31.91 | 42207 | 13327 | 3.88% |
| 2025-12-01 | 32.61 | 31.91 | -0.67 | -2.06% | 31.75 | 32.91 | 73577 | 23653 | 6.77% |
| 2025-11-28 | 31.81 | 32.58 | 0.62 | 1.94% | 31.60 | 32.90 | 68724 | 22296 | 6.32% |
| 2025-11-27 | 31.60 | 31.96 | 0.68 | 2.17% | 31.40 | 32.50 | 77515 | 24847 | 7.13% |
| 2025-11-26 | 32.20 | 31.28 | -1.00 | -3.10% | 31.19 | 32.27 | 60320 | 19103 | 5.55% |
| 2025-11-25 | 31.89 | 32.28 | 0.69 | 2.18% | 31.60 | 32.51 | 53989 | 17359 | 4.97% |
| 2025-11-24 | 32.26 | 31.59 | -0.29 | -0.91% | 31.07 | 32.49 | 72634 | 22996 | 6.68% |
| 2025-11-21 | 34.65 | 31.88 | -3.12 | -8.91% | 31.80 | 34.65 | 123337 | 40520 | 11.34% |
| 2025-11-20 | 36.00 | 35.00 | -0.82 | -2.29% | 34.91 | 36.64 | 87413 | 31157 | 8.04% |
| 2025-11-19 | 36.14 | 35.82 | -0.86 | -2.34% | 35.50 | 38.10 | 110077 | 40167 | 10.12% |
| 2025-11-18 | 37.76 | 36.68 | -1.47 | -3.85% | 35.99 | 38.66 | 139155 | 51257 | 12.80% |
| 2025-11-17 | 37.87 | 38.15 | 0.11 | 0.29% | 37.11 | 38.94 | 124573 | 47259 | 11.46% |
| 2025-11-14 | 37.34 | 38.04 | -0.07 | -0.18% | 37.32 | 39.29 | 142015 | 54478 | 13.06% |
| 2025-11-13 | 36.53 | 38.11 | 1.70 | 4.67% | 36.53 | 39.47 | 195717 | 74587 | 18.00% |
| 2025-11-12 | 36.83 | 36.41 | -0.79 | -2.12% | 35.60 | 36.97 | 105426 | 38281 | 9.70% |
| 2025-11-11 | 36.58 | 37.20 | 0.63 | 1.72% | 36.30 | 37.79 | 130684 | 48363 | 12.02% |
| 2025-11-10 | 37.60 | 36.57 | -0.70 | -1.88% | 36.28 | 38.16 | 151818 | 56362 | 13.96% |
| 2025-11-07 | 36.50 | 37.27 | 0.56 | 1.53% | 36.37 | 38.25 | 195904 | 73325 | 18.02% |
| 2025-11-06 | 36.41 | 36.71 | -0.16 | -0.43% | 36.20 | 37.10 | 137607 | 50389 | 12.66% |
| 2025-11-05 | 34.61 | 36.87 | 1.88 | 5.37% | 34.42 | 37.28 | 182609 | 66410 | 16.79% |
| 2025-11-04 | 36.00 | 34.99 | -1.24 | -3.42% | 34.78 | 36.41 | 102422 | 36245 | 9.42% |
| 2025-11-03 | 35.43 | 36.23 | 0.57 | 1.60% | 34.07 | 36.36 | 136257 | 48183 | 12.53% |
| 2025-10-31 | 34.78 | 35.66 | 0.80 | 2.29% | 34.78 | 36.88 | 180088 | 65156 | 16.56% |
| 2025-10-30 | 34.80 | 34.86 | -0.73 | -2.05% | 34.62 | 35.57 | 108530 | 38144 | 9.98% |
| 2025-10-29 | 34.98 | 35.59 | 0.44 | 1.25% | 34.74 | 35.88 | 127336 | 45010 | 11.71% |
| 2025-10-28 | 34.35 | 35.15 | 0.76 | 2.21% | 34.06 | 35.78 | 135079 | 47367 | 12.42% |
| 2025-10-27 | 34.35 | 34.39 | 0.00 | 0.00% | 34.00 | 34.88 | 101050 | 34820 | 9.29% |