| 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 | 35.01 | 35.50 | 1.39 | 4.08% | 34.59 | 36.21 | 22342 | 7951 | 3.09% |
| 2026-02-02 | 34.53 | 34.11 | -0.42 | -1.22% | 34.02 | 35.52 | 14134 | 4944 | 1.96% |
| 2026-01-30 | 33.86 | 34.53 | 0.33 | 0.96% | 33.72 | 34.73 | 12667 | 4349 | 1.75% |
| 2026-01-29 | 34.66 | 34.20 | -0.47 | -1.36% | 33.67 | 35.15 | 17771 | 6121 | 2.46% |
| 2026-01-28 | 35.58 | 34.67 | -0.91 | -2.56% | 34.51 | 35.71 | 18133 | 6345 | 2.51% |
| 2026-01-27 | 36.25 | 35.58 | -1.02 | -2.79% | 34.52 | 36.53 | 23946 | 8454 | 3.32% |
| 2026-01-26 | 37.71 | 36.60 | -0.64 | -1.72% | 36.31 | 37.99 | 21017 | 7798 | 2.91% |
| 2026-01-23 | 37.60 | 37.24 | -0.36 | -0.96% | 36.90 | 37.68 | 22859 | 8483 | 3.17% |
| 2026-01-22 | 37.15 | 37.60 | 0.49 | 1.32% | 36.60 | 37.83 | 26362 | 9835 | 3.65% |
| 2026-01-21 | 36.69 | 37.11 | 0.27 | 0.73% | 36.00 | 37.29 | 27904 | 10222 | 3.86% |
| 2026-01-20 | 38.65 | 36.84 | -1.85 | -4.78% | 36.60 | 38.65 | 33199 | 12411 | 4.60% |
| 2026-01-19 | 37.01 | 38.69 | 1.50 | 4.03% | 36.90 | 39.46 | 44542 | 17184 | 6.17% |
| 2026-01-16 | 38.01 | 37.19 | -0.75 | -1.98% | 37.09 | 38.49 | 25288 | 9512 | 3.50% |
| 2026-01-15 | 38.14 | 37.94 | -0.15 | -0.39% | 37.58 | 38.95 | 32862 | 12579 | 4.55% |
| 2026-01-14 | 37.90 | 38.09 | 0.14 | 0.37% | 36.90 | 39.99 | 67458 | 25934 | 9.34% |
| 2026-01-13 | 36.14 | 37.95 | 1.56 | 4.29% | 35.36 | 37.97 | 56718 | 21005 | 7.86% |
| 2026-01-12 | 36.80 | 36.39 | -0.40 | -1.09% | 36.12 | 36.82 | 37557 | 13641 | 5.20% |
| 2026-01-09 | 35.27 | 36.79 | 1.29 | 3.63% | 35.04 | 36.96 | 46048 | 16698 | 6.38% |
| 2026-01-08 | 35.30 | 35.50 | -0.18 | -0.50% | 34.58 | 35.93 | 34594 | 12157 | 4.79% |
| 2026-01-07 | 34.89 | 35.68 | 0.36 | 1.02% | 34.65 | 36.25 | 28211 | 10051 | 3.91% |
| 2026-01-06 | 36.11 | 35.32 | -0.22 | -0.62% | 35.28 | 36.78 | 33540 | 12026 | 4.65% |
| 2026-01-05 | 35.15 | 35.54 | 0.40 | 1.14% | 34.80 | 35.60 | 20464 | 7217 | 2.83% |
| 2025-12-31 | 35.30 | 35.14 | -0.34 | -0.96% | 34.25 | 35.69 | 28248 | 9893 | 3.91% |
| 2025-12-30 | 35.88 | 35.48 | -0.17 | -0.48% | 35.12 | 36.26 | 24357 | 8673 | 3.37% |
| 2025-12-29 | 37.09 | 35.65 | -1.45 | -3.91% | 35.60 | 37.49 | 35720 | 13009 | 4.95% |
| 2025-12-26 | 36.42 | 37.10 | 0.41 | 1.12% | 35.38 | 37.13 | 36471 | 13284 | 5.05% |
| 2025-12-25 | 38.18 | 36.69 | -1.54 | -4.03% | 36.43 | 38.25 | 47182 | 17400 | 6.54% |
| 2025-12-24 | 38.17 | 38.23 | -0.77 | -1.97% | 37.66 | 38.75 | 42409 | 16174 | 5.87% |
| 2025-12-23 | 37.38 | 39.00 | 0.83 | 2.17% | 37.10 | 39.00 | 63053 | 23913 | 8.73% |
| 2025-12-22 | 36.50 | 38.17 | 1.18 | 3.19% | 36.04 | 39.30 | 82844 | 31338 | 11.47% |
| 2025-12-19 | 34.88 | 36.99 | 2.14 | 6.14% | 34.48 | 37.50 | 79029 | 28716 | 10.95% |
| 2025-12-18 | 36.00 | 34.85 | -1.72 | -4.70% | 34.68 | 36.00 | 48640 | 17170 | 6.74% |
| 2025-12-17 | 33.62 | 36.57 | 2.10 | 6.09% | 33.62 | 36.57 | 81673 | 29412 | 11.31% |
| 2025-12-16 | 34.22 | 34.47 | 0.13 | 0.38% | 33.21 | 34.74 | 28617 | 9738 | 3.96% |
| 2025-12-15 | 34.99 | 34.34 | -0.49 | -1.41% | 34.30 | 35.18 | 29145 | 10101 | 4.04% |
| 2025-12-12 | 34.31 | 34.83 | 0.43 | 1.25% | 33.58 | 35.78 | 59279 | 20610 | 8.21% |
| 2025-12-11 | 33.24 | 34.40 | 1.77 | 5.42% | 33.05 | 35.88 | 65995 | 22714 | 9.14% |
| 2025-12-10 | 33.12 | 32.63 | -0.49 | -1.48% | 32.16 | 33.12 | 20498 | 6680 | 2.84% |
| 2025-12-09 | 33.49 | 33.12 | -0.35 | -1.05% | 32.70 | 33.55 | 15903 | 5265 | 2.20% |
| 2025-12-08 | 33.27 | 33.47 | 0.17 | 0.51% | 32.80 | 33.57 | 21327 | 7104 | 2.95% |
| 2025-12-05 | 33.22 | 33.30 | -0.10 | -0.30% | 31.92 | 33.37 | 27134 | 8883 | 3.76% |
| 2025-12-04 | 33.24 | 33.40 | 0.34 | 1.03% | 32.57 | 34.89 | 34661 | 11653 | 4.80% |
| 2025-12-03 | 34.00 | 33.06 | -0.55 | -1.64% | 32.79 | 34.44 | 22586 | 7527 | 3.13% |
| 2025-12-02 | 35.30 | 33.61 | -1.67 | -4.73% | 33.50 | 35.50 | 33605 | 11434 | 4.65% |
| 2025-12-01 | 34.99 | 35.28 | 0.20 | 0.57% | 34.73 | 35.48 | 34723 | 12203 | 4.81% |
| 2025-11-28 | 35.00 | 35.08 | -0.70 | -1.96% | 34.26 | 35.35 | 48156 | 16715 | 6.67% |
| 2025-11-27 | 32.60 | 35.78 | 3.18 | 9.75% | 32.21 | 36.66 | 67421 | 23477 | 9.34% |
| 2025-11-26 | 33.09 | 32.60 | -0.50 | -1.51% | 32.37 | 33.55 | 18315 | 6010 | 2.54% |
| 2025-11-25 | 32.46 | 33.10 | 0.64 | 1.97% | 32.18 | 33.30 | 23306 | 7660 | 3.23% |
| 2025-11-24 | 34.00 | 32.46 | -1.83 | -5.34% | 31.58 | 34.33 | 46789 | 15224 | 6.48% |
| 2025-11-21 | 33.96 | 34.29 | 0.00 | 0.00% | 33.46 | 35.36 | 41735 | 14381 | 5.78% |
| 2025-11-20 | 33.79 | 34.29 | 0.72 | 2.14% | 33.39 | 35.30 | 37916 | 13052 | 5.25% |
| 2025-11-19 | 34.86 | 33.57 | -1.03 | -2.98% | 33.48 | 35.50 | 37908 | 13137 | 5.25% |
| 2025-11-18 | 35.38 | 34.60 | -0.78 | -2.20% | 34.19 | 35.50 | 34626 | 12034 | 4.80% |
| 2025-11-17 | 33.34 | 35.38 | 2.39 | 7.24% | 33.34 | 35.87 | 64254 | 22499 | 8.90% |
| 2025-11-14 | 32.69 | 32.99 | 0.14 | 0.43% | 32.55 | 33.60 | 18728 | 6191 | 2.59% |
| 2025-11-13 | 33.30 | 32.85 | -0.22 | -0.67% | 32.58 | 33.45 | 18943 | 6260 | 2.62% |
| 2025-11-12 | 33.00 | 33.07 | 0.26 | 0.79% | 32.32 | 33.50 | 25417 | 8382 | 3.52% |
| 2025-11-11 | 33.08 | 32.81 | -0.25 | -0.76% | 32.40 | 34.08 | 29255 | 9676 | 4.05% |
| 2025-11-10 | 35.10 | 33.06 | -1.09 | -3.19% | 32.92 | 35.10 | 33963 | 11377 | 4.70% |
| 2025-11-07 | 33.50 | 34.15 | 0.79 | 2.37% | 33.03 | 34.85 | 42082 | 14338 | 5.83% |
| 2025-11-06 | 34.12 | 33.36 | -1.03 | -3.00% | 33.23 | 34.40 | 28048 | 9383 | 3.88% |
| 2025-11-05 | 33.84 | 34.39 | 0.21 | 0.61% | 32.68 | 35.36 | 50704 | 17197 | 7.02% |
| 2025-11-04 | 35.44 | 34.18 | -1.41 | -3.96% | 33.85 | 35.86 | 40538 | 13963 | 5.61% |
| 2025-11-03 | 33.39 | 35.59 | 2.29 | 6.88% | 33.38 | 36.00 | 74640 | 26277 | 10.34% |
| 2025-10-31 | 32.86 | 33.30 | 0.11 | 0.33% | 32.33 | 34.79 | 58458 | 19754 | 8.10% |
| 2025-10-30 | 34.50 | 33.19 | -0.70 | -2.07% | 31.74 | 34.97 | 76597 | 25187 | 10.61% |
| 2025-10-29 | 30.08 | 33.89 | 3.67 | 12.14% | 29.65 | 35.27 | 90525 | 29903 | 12.54% |
| 2025-10-28 | 30.27 | 30.22 | -0.06 | -0.20% | 29.98 | 30.32 | 7874 | 2374 | 1.09% |
| 2025-10-27 | 30.25 | 30.28 | 0.21 | 0.70% | 29.75 | 30.39 | 12942 | 3896 | 1.79% |