| 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 | 34.12 | 35.40 | 1.29 | 3.78% | 33.70 | 35.49 | 41406 | 14449 | 2.42% |
| 2026-02-03 | 33.68 | 34.11 | 0.58 | 1.73% | 33.34 | 34.25 | 20545 | 6949 | 1.20% |
| 2026-02-02 | 34.07 | 33.53 | -0.23 | -0.68% | 33.29 | 34.70 | 26470 | 8997 | 1.54% |
| 2026-01-30 | 32.27 | 33.76 | 1.06 | 3.24% | 32.10 | 34.25 | 31181 | 10425 | 1.82% |
| 2026-01-29 | 32.36 | 32.70 | 0.05 | 0.15% | 31.83 | 33.69 | 26344 | 8663 | 1.54% |
| 2026-01-28 | 33.28 | 32.65 | -0.69 | -2.07% | 32.27 | 33.40 | 30777 | 10055 | 1.80% |
| 2026-01-27 | 33.87 | 33.34 | -0.55 | -1.62% | 32.03 | 34.27 | 41502 | 13705 | 2.42% |
| 2026-01-26 | 36.40 | 33.89 | -3.17 | -8.55% | 33.85 | 36.90 | 69965 | 24442 | 4.08% |
| 2026-01-23 | 36.40 | 37.06 | 1.12 | 3.12% | 36.11 | 37.60 | 44275 | 16391 | 2.58% |
| 2026-01-22 | 36.09 | 35.94 | -0.17 | -0.47% | 35.66 | 36.15 | 14949 | 5365 | 0.87% |
| 2026-01-21 | 36.06 | 36.11 | -0.10 | -0.28% | 35.73 | 36.37 | 15323 | 5524 | 0.89% |
| 2026-01-20 | 36.50 | 36.21 | -0.25 | -0.69% | 35.81 | 37.80 | 21984 | 8017 | 1.28% |
| 2026-01-19 | 36.97 | 36.46 | -0.84 | -2.25% | 36.43 | 37.70 | 29926 | 11063 | 1.75% |
| 2026-01-16 | 38.10 | 37.30 | -0.51 | -1.35% | 37.00 | 38.66 | 32014 | 12006 | 1.87% |
| 2026-01-15 | 38.25 | 37.81 | -0.44 | -1.15% | 37.43 | 39.07 | 40039 | 15235 | 2.34% |
| 2026-01-14 | 37.12 | 38.25 | 0.94 | 2.52% | 37.12 | 38.85 | 49630 | 18877 | 2.90% |
| 2026-01-13 | 37.59 | 37.31 | 0.11 | 0.30% | 36.58 | 38.38 | 47180 | 17751 | 2.75% |
| 2026-01-12 | 37.08 | 37.20 | 0.17 | 0.46% | 36.51 | 37.49 | 45665 | 16899 | 2.67% |
| 2026-01-09 | 35.72 | 37.03 | 1.16 | 3.23% | 35.66 | 37.89 | 57616 | 21157 | 3.36% |
| 2026-01-08 | 34.58 | 35.87 | 1.05 | 3.02% | 34.41 | 36.22 | 52083 | 18518 | 3.04% |
| 2026-01-07 | 34.11 | 34.82 | 0.70 | 2.05% | 33.63 | 35.70 | 53287 | 18478 | 3.11% |
| 2026-01-06 | 34.48 | 34.12 | -0.31 | -0.90% | 33.77 | 34.58 | 20676 | 7053 | 1.21% |
| 2026-01-05 | 33.58 | 34.43 | 1.13 | 3.39% | 33.01 | 34.59 | 31036 | 10614 | 1.81% |
| 2025-12-31 | 33.68 | 33.30 | -0.24 | -0.72% | 33.03 | 33.69 | 16409 | 5458 | 0.96% |
| 2025-12-30 | 33.78 | 33.54 | -0.44 | -1.29% | 33.33 | 33.98 | 16333 | 5487 | 0.95% |
| 2025-12-29 | 34.17 | 33.98 | -0.40 | -1.16% | 33.60 | 34.36 | 18807 | 6386 | 1.10% |
| 2025-12-26 | 34.05 | 34.38 | 0.33 | 0.97% | 33.81 | 34.68 | 16274 | 5563 | 0.95% |
| 2025-12-25 | 35.14 | 34.05 | -0.78 | -2.24% | 33.82 | 35.18 | 24749 | 8448 | 1.44% |
| 2025-12-24 | 33.55 | 34.83 | 1.28 | 3.82% | 33.30 | 35.09 | 35606 | 12327 | 2.08% |
| 2025-12-23 | 33.12 | 33.55 | 0.31 | 0.93% | 32.86 | 33.78 | 22044 | 7357 | 1.29% |
| 2025-12-22 | 32.41 | 33.24 | 0.64 | 1.96% | 32.39 | 33.79 | 28965 | 9554 | 1.69% |
| 2025-12-19 | 32.78 | 32.60 | -0.06 | -0.18% | 32.51 | 33.32 | 17848 | 5865 | 1.04% |
| 2025-12-18 | 33.06 | 32.66 | -0.60 | -1.80% | 32.55 | 33.33 | 17534 | 5768 | 1.02% |
| 2025-12-17 | 32.56 | 33.26 | 0.51 | 1.56% | 32.35 | 33.85 | 37403 | 12379 | 2.18% |
| 2025-12-16 | 32.81 | 32.75 | -0.13 | -0.40% | 32.42 | 33.58 | 18676 | 6120 | 1.09% |
| 2025-12-15 | 33.30 | 32.88 | -0.75 | -2.23% | 32.85 | 33.65 | 17022 | 5652 | 0.99% |
| 2025-12-12 | 33.69 | 33.63 | -0.28 | -0.83% | 33.49 | 33.90 | 16974 | 5716 | 0.99% |
| 2025-12-11 | 34.49 | 33.91 | -0.65 | -1.88% | 33.55 | 34.50 | 28391 | 9606 | 1.66% |
| 2025-12-10 | 34.30 | 34.56 | 0.16 | 0.47% | 34.05 | 34.69 | 18498 | 6358 | 1.08% |
| 2025-12-09 | 35.50 | 34.40 | -1.55 | -4.31% | 34.10 | 35.94 | 45413 | 15688 | 2.65% |
| 2025-12-08 | 34.26 | 35.95 | 1.70 | 4.96% | 34.25 | 37.28 | 63894 | 22855 | 3.73% |
| 2025-12-05 | 33.99 | 34.25 | 0.27 | 0.79% | 33.03 | 34.28 | 23563 | 7937 | 1.38% |
| 2025-12-04 | 33.30 | 33.98 | 0.53 | 1.58% | 32.66 | 34.45 | 32448 | 10939 | 1.89% |
| 2025-12-03 | 34.30 | 33.45 | -0.70 | -2.05% | 33.26 | 34.42 | 23523 | 7910 | 1.37% |
| 2025-12-02 | 35.80 | 34.15 | -1.78 | -4.95% | 34.05 | 35.80 | 38262 | 13213 | 2.23% |
| 2025-12-01 | 37.16 | 35.93 | -1.25 | -3.36% | 35.59 | 37.16 | 38925 | 13997 | 2.27% |
| 2025-11-28 | 36.56 | 37.18 | 0.52 | 1.42% | 36.20 | 37.18 | 19555 | 7160 | 1.14% |
| 2025-11-27 | 36.98 | 36.66 | -0.37 | -1.00% | 36.50 | 37.50 | 23061 | 8542 | 1.35% |
| 2025-11-26 | 36.45 | 37.03 | 0.57 | 1.56% | 36.22 | 37.75 | 30066 | 11188 | 1.75% |
| 2025-11-25 | 35.81 | 36.46 | 0.81 | 2.27% | 35.76 | 36.75 | 28905 | 10513 | 1.69% |
| 2025-11-24 | 36.41 | 35.65 | -0.76 | -2.09% | 35.06 | 36.69 | 31127 | 11105 | 1.82% |
| 2025-11-21 | 36.50 | 36.41 | -0.39 | -1.06% | 36.20 | 37.31 | 37783 | 13911 | 2.21% |
| 2025-11-20 | 38.68 | 36.80 | -1.12 | -2.95% | 36.63 | 39.00 | 33422 | 12548 | 1.95% |
| 2025-11-19 | 38.09 | 37.92 | -0.18 | -0.47% | 36.53 | 38.48 | 37746 | 14132 | 2.20% |
| 2025-11-18 | 37.88 | 38.10 | 0.30 | 0.79% | 37.35 | 38.39 | 22282 | 8437 | 1.30% |
| 2025-11-17 | 37.22 | 37.80 | 0.36 | 0.96% | 37.00 | 38.20 | 28034 | 10530 | 1.64% |
| 2025-11-14 | 36.79 | 37.44 | 0.54 | 1.46% | 36.51 | 39.40 | 57793 | 22153 | 3.37% |
| 2025-11-13 | 36.55 | 36.90 | 0.31 | 0.85% | 36.16 | 37.40 | 22908 | 8410 | 1.34% |
| 2025-11-12 | 37.06 | 36.59 | -0.48 | -1.29% | 36.30 | 37.46 | 20525 | 7531 | 1.20% |
| 2025-11-11 | 37.00 | 37.07 | 0.20 | 0.54% | 36.59 | 37.32 | 24597 | 9095 | 1.44% |
| 2025-11-10 | 38.18 | 36.87 | -1.02 | -2.69% | 36.73 | 38.37 | 42305 | 15769 | 2.47% |
| 2025-11-07 | 38.70 | 37.89 | -0.82 | -2.12% | 37.88 | 39.00 | 29004 | 11144 | 1.69% |
| 2025-11-06 | 40.54 | 38.71 | -1.25 | -3.13% | 38.66 | 40.57 | 45180 | 17671 | 2.64% |
| 2025-11-05 | 39.13 | 39.96 | 0.55 | 1.40% | 38.51 | 40.44 | 45218 | 18079 | 2.64% |
| 2025-11-04 | 40.01 | 39.41 | -0.58 | -1.45% | 38.58 | 40.10 | 46255 | 18054 | 2.70% |
| 2025-11-03 | 39.31 | 39.99 | 0.82 | 2.09% | 39.17 | 40.44 | 55206 | 22049 | 3.22% |
| 2025-10-31 | 38.16 | 39.17 | 0.79 | 2.06% | 37.43 | 39.66 | 64583 | 25007 | 3.77% |
| 2025-10-30 | 38.28 | 38.38 | 0.18 | 0.47% | 37.91 | 40.10 | 69986 | 27344 | 4.08% |
| 2025-10-29 | 38.50 | 38.20 | -0.50 | -1.29% | 38.20 | 39.93 | 71174 | 27663 | 4.15% |
| 2025-10-28 | 39.07 | 38.70 | -0.79 | -2.00% | 38.60 | 39.66 | 42830 | 16689 | 2.50% |
| 2025-10-27 | 39.00 | 39.49 | 0.71 | 1.83% | 38.40 | 39.97 | 55112 | 21664 | 3.22% |