| 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 | 29.64 | 29.45 | 0.10 | 0.34% | 29.01 | 29.67 | 48244 | 14140 | 1.62% |
| 2026-02-02 | 30.01 | 29.35 | -0.94 | -3.10% | 29.28 | 30.27 | 60160 | 17827 | 2.02% |
| 2026-01-30 | 30.32 | 30.29 | -0.18 | -0.59% | 29.71 | 30.47 | 50736 | 15265 | 1.70% |
| 2026-01-29 | 30.73 | 30.47 | -0.38 | -1.23% | 30.28 | 30.98 | 48331 | 14786 | 1.62% |
| 2026-01-28 | 31.50 | 30.85 | -0.78 | -2.47% | 30.57 | 31.68 | 76368 | 23536 | 2.56% |
| 2026-01-27 | 31.74 | 31.63 | -0.17 | -0.53% | 30.83 | 31.87 | 55396 | 17367 | 1.86% |
| 2026-01-26 | 32.81 | 31.80 | -0.83 | -2.54% | 31.59 | 32.90 | 84958 | 27144 | 2.85% |
| 2026-01-23 | 32.03 | 32.63 | 0.60 | 1.87% | 31.98 | 32.87 | 91698 | 29880 | 3.08% |
| 2026-01-22 | 32.44 | 32.03 | -0.37 | -1.14% | 31.80 | 32.68 | 60455 | 19407 | 2.03% |
| 2026-01-21 | 32.21 | 32.40 | 0.25 | 0.78% | 32.00 | 32.92 | 106188 | 34551 | 3.56% |
| 2026-01-20 | 32.62 | 32.15 | -0.46 | -1.41% | 31.95 | 32.98 | 64371 | 20776 | 2.16% |
| 2026-01-19 | 32.56 | 32.61 | 0.07 | 0.22% | 32.35 | 32.91 | 51452 | 16782 | 1.73% |
| 2026-01-16 | 32.05 | 32.54 | 0.59 | 1.85% | 32.05 | 32.89 | 66392 | 21641 | 2.23% |
| 2026-01-15 | 31.60 | 31.95 | 0.19 | 0.60% | 31.41 | 32.04 | 46695 | 14876 | 1.57% |
| 2026-01-14 | 32.05 | 31.76 | -0.39 | -1.21% | 31.25 | 32.33 | 89563 | 28578 | 3.01% |
| 2026-01-13 | 33.88 | 32.15 | -0.80 | -2.43% | 32.05 | 33.88 | 109952 | 35973 | 3.69% |
| 2026-01-12 | 33.20 | 32.95 | -0.07 | -0.21% | 32.54 | 33.36 | 75233 | 24638 | 2.52% |
| 2026-01-09 | 32.79 | 33.02 | 0.42 | 1.29% | 32.63 | 33.30 | 61058 | 20147 | 2.05% |
| 2026-01-08 | 32.44 | 32.60 | -0.13 | -0.40% | 32.44 | 32.90 | 47689 | 15581 | 1.60% |
| 2026-01-07 | 33.12 | 32.73 | -0.39 | -1.18% | 32.50 | 33.23 | 58899 | 19308 | 1.98% |
| 2026-01-06 | 32.89 | 33.12 | 0.27 | 0.82% | 32.50 | 33.50 | 77682 | 25617 | 2.61% |
| 2026-01-05 | 32.71 | 32.85 | 0.07 | 0.21% | 32.39 | 33.16 | 72284 | 23643 | 2.43% |
| 2025-12-31 | 32.58 | 32.78 | 0.30 | 0.92% | 32.30 | 32.93 | 59294 | 19353 | 1.99% |
| 2025-12-30 | 32.08 | 32.48 | 0.33 | 1.03% | 31.90 | 32.91 | 59230 | 19184 | 1.99% |
| 2025-12-29 | 32.19 | 32.15 | 0.02 | 0.06% | 31.89 | 32.54 | 59344 | 19137 | 1.99% |
| 2025-12-26 | 32.09 | 32.13 | 0.35 | 1.10% | 32.05 | 33.15 | 100934 | 32837 | 3.39% |
| 2025-12-25 | 31.05 | 31.78 | 0.63 | 2.02% | 31.03 | 31.88 | 60201 | 19001 | 2.02% |
| 2025-12-24 | 30.90 | 31.15 | 0.25 | 0.81% | 30.80 | 31.28 | 30965 | 9614 | 1.04% |
| 2025-12-23 | 31.14 | 30.90 | -0.22 | -0.71% | 30.70 | 31.28 | 38867 | 12006 | 1.30% |
| 2025-12-22 | 31.30 | 31.12 | -0.20 | -0.64% | 31.00 | 31.32 | 46010 | 14330 | 1.54% |
| 2025-12-19 | 30.25 | 31.32 | 1.22 | 4.05% | 30.25 | 31.66 | 82065 | 25652 | 2.75% |
| 2025-12-18 | 29.91 | 30.10 | 0.02 | 0.07% | 29.81 | 30.66 | 48715 | 14788 | 1.63% |
| 2025-12-17 | 29.75 | 30.08 | 0.33 | 1.11% | 29.50 | 30.08 | 31546 | 9410 | 1.06% |
| 2025-12-16 | 30.28 | 29.75 | -0.38 | -1.26% | 29.70 | 30.40 | 51244 | 15360 | 1.72% |
| 2025-12-15 | 29.88 | 30.13 | 0.21 | 0.70% | 29.80 | 30.58 | 51889 | 15703 | 1.74% |
| 2025-12-12 | 29.90 | 29.92 | 0.21 | 0.71% | 29.55 | 29.98 | 35925 | 10723 | 1.21% |
| 2025-12-11 | 29.73 | 29.71 | 0.15 | 0.51% | 29.60 | 30.12 | 41861 | 12482 | 1.40% |
| 2025-12-10 | 29.59 | 29.56 | -0.03 | -0.10% | 29.25 | 29.63 | 29739 | 8756 | 1.00% |
| 2025-12-09 | 29.94 | 29.59 | -0.41 | -1.37% | 29.49 | 30.10 | 37376 | 11123 | 1.25% |
| 2025-12-08 | 29.82 | 30.00 | 0.19 | 0.64% | 29.61 | 30.20 | 44879 | 13452 | 1.51% |
| 2025-12-05 | 29.78 | 29.81 | 0.02 | 0.07% | 29.52 | 29.95 | 31305 | 9318 | 1.05% |
| 2025-12-04 | 29.84 | 29.79 | 0.04 | 0.13% | 29.52 | 30.16 | 30104 | 8960 | 1.01% |
| 2025-12-03 | 29.93 | 29.75 | -0.05 | -0.17% | 29.56 | 29.96 | 24476 | 7280 | 0.82% |
| 2025-12-02 | 30.30 | 29.80 | -0.49 | -1.62% | 29.51 | 30.34 | 33610 | 10021 | 1.13% |
| 2025-12-01 | 29.94 | 30.29 | 0.37 | 1.24% | 29.88 | 30.49 | 34318 | 10388 | 1.15% |
| 2025-11-28 | 29.56 | 29.92 | 0.37 | 1.25% | 29.31 | 29.95 | 24053 | 7148 | 0.81% |
| 2025-11-27 | 29.80 | 29.55 | -0.21 | -0.71% | 29.50 | 29.99 | 25056 | 7462 | 0.84% |
| 2025-11-26 | 29.88 | 29.76 | -0.13 | -0.43% | 29.60 | 30.06 | 26978 | 8038 | 0.91% |
| 2025-11-25 | 29.30 | 29.89 | 0.79 | 2.71% | 29.30 | 30.30 | 69821 | 20871 | 2.34% |
| 2025-11-24 | 28.82 | 29.10 | 0.16 | 0.55% | 28.58 | 29.41 | 82007 | 23785 | 2.75% |
| 2025-11-21 | 29.45 | 28.94 | -0.82 | -2.76% | 28.82 | 29.78 | 41764 | 12199 | 1.47% |
| 2025-11-20 | 30.29 | 29.76 | -0.42 | -1.39% | 29.57 | 30.50 | 41981 | 12544 | 1.48% |
| 2025-11-19 | 30.53 | 30.18 | -0.37 | -1.21% | 30.15 | 30.77 | 33080 | 10049 | 1.17% |
| 2025-11-18 | 31.00 | 30.55 | -0.66 | -2.11% | 30.30 | 31.17 | 52265 | 16001 | 1.84% |
| 2025-11-17 | 31.75 | 31.21 | -0.84 | -2.62% | 30.99 | 31.90 | 47785 | 14958 | 1.69% |
| 2025-11-14 | 32.22 | 32.05 | -0.46 | -1.41% | 32.00 | 32.69 | 28310 | 9127 | 1.00% |
| 2025-11-13 | 32.49 | 32.51 | 0.08 | 0.25% | 31.73 | 32.73 | 47587 | 15354 | 1.68% |
| 2025-11-12 | 32.70 | 32.43 | -0.36 | -1.10% | 32.35 | 33.00 | 45508 | 14855 | 1.61% |
| 2025-11-11 | 33.48 | 32.79 | -0.38 | -1.15% | 32.60 | 33.81 | 66728 | 22042 | 2.36% |
| 2025-11-10 | 33.55 | 33.17 | -0.28 | -0.84% | 32.96 | 33.79 | 47375 | 15747 | 1.67% |
| 2025-11-07 | 33.90 | 33.45 | -0.57 | -1.68% | 33.33 | 34.06 | 43449 | 14609 | 1.53% |
| 2025-11-06 | 33.81 | 34.02 | 0.49 | 1.46% | 33.48 | 34.30 | 60539 | 20531 | 2.14% |
| 2025-11-05 | 33.15 | 33.53 | -0.20 | -0.59% | 33.06 | 33.90 | 41091 | 13797 | 1.45% |
| 2025-11-04 | 34.36 | 33.73 | -0.70 | -2.03% | 33.07 | 34.36 | 70084 | 23554 | 2.47% |
| 2025-11-03 | 35.80 | 34.43 | -1.02 | -2.88% | 33.91 | 36.22 | 74392 | 25673 | 2.63% |
| 2025-10-31 | 35.58 | 35.45 | -0.23 | -0.64% | 35.01 | 36.16 | 99760 | 35422 | 3.52% |
| 2025-10-30 | 33.86 | 35.68 | 2.08 | 6.19% | 33.55 | 36.70 | 177213 | 62642 | 6.26% |
| 2025-10-29 | 33.41 | 33.60 | 0.16 | 0.48% | 32.95 | 33.69 | 58870 | 19580 | 2.08% |
| 2025-10-28 | 33.81 | 33.44 | -0.36 | -1.07% | 33.35 | 33.96 | 64438 | 21675 | 2.27% |
| 2025-10-27 | 33.16 | 33.80 | 1.31 | 4.03% | 32.90 | 34.20 | 123116 | 41262 | 4.35% |