| 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 | 31.33 | 31.61 | 0.73 | 2.36% | 30.94 | 31.70 | 20803 | 6539 | 4.41% |
| 2026-02-02 | 31.99 | 30.88 | -1.44 | -4.46% | 30.88 | 32.00 | 28169 | 8872 | 5.98% |
| 2026-01-30 | 31.77 | 32.32 | 0.35 | 1.09% | 31.03 | 32.38 | 30001 | 9502 | 6.37% |
| 2026-01-29 | 32.30 | 31.97 | -0.55 | -1.69% | 31.97 | 33.50 | 35200 | 11519 | 7.47% |
| 2026-01-28 | 32.12 | 32.52 | 0.40 | 1.25% | 31.70 | 32.75 | 20712 | 6680 | 4.40% |
| 2026-01-27 | 32.60 | 32.12 | -0.63 | -1.92% | 31.30 | 32.76 | 21831 | 6949 | 4.63% |
| 2026-01-26 | 32.97 | 32.75 | 0.17 | 0.52% | 32.33 | 33.00 | 25200 | 8246 | 5.35% |
| 2026-01-23 | 32.39 | 32.58 | 0.30 | 0.93% | 32.15 | 32.68 | 12625 | 4101 | 2.68% |
| 2026-01-22 | 32.01 | 32.28 | 0.28 | 0.88% | 31.98 | 32.36 | 12210 | 3931 | 2.59% |
| 2026-01-21 | 31.61 | 32.00 | 0.32 | 1.01% | 31.37 | 32.15 | 16668 | 5314 | 3.54% |
| 2026-01-20 | 32.25 | 31.68 | -0.40 | -1.25% | 31.33 | 32.33 | 11647 | 3689 | 2.47% |
| 2026-01-19 | 31.61 | 32.08 | 0.37 | 1.17% | 31.50 | 32.10 | 11684 | 3728 | 2.48% |
| 2026-01-16 | 31.85 | 31.71 | 0.03 | 0.09% | 31.38 | 31.97 | 14751 | 4663 | 3.13% |
| 2026-01-15 | 30.97 | 31.68 | 0.63 | 2.03% | 30.10 | 31.79 | 15785 | 4952 | 3.35% |
| 2026-01-14 | 31.17 | 31.05 | -0.10 | -0.32% | 30.63 | 31.61 | 19981 | 6231 | 4.24% |
| 2026-01-13 | 31.50 | 31.15 | -0.25 | -0.80% | 30.85 | 31.60 | 14733 | 4607 | 3.13% |
| 2026-01-12 | 31.05 | 31.40 | 0.45 | 1.45% | 30.64 | 31.45 | 16947 | 5272 | 3.60% |
| 2026-01-09 | 30.79 | 30.95 | 0.32 | 1.04% | 30.51 | 31.01 | 15032 | 4629 | 3.19% |
| 2026-01-08 | 30.36 | 30.63 | 0.15 | 0.49% | 30.27 | 30.93 | 14172 | 4354 | 3.01% |
| 2026-01-07 | 30.50 | 30.48 | 0.08 | 0.26% | 30.26 | 30.80 | 10866 | 3319 | 2.31% |
| 2026-01-06 | 30.30 | 30.40 | 0.25 | 0.83% | 30.01 | 30.55 | 11966 | 3635 | 2.54% |
| 2026-01-05 | 29.86 | 30.15 | 0.45 | 1.52% | 29.60 | 30.44 | 12425 | 3748 | 2.64% |
| 2025-12-31 | 29.42 | 29.70 | 0.16 | 0.54% | 29.25 | 29.93 | 8874 | 2617 | 1.88% |
| 2025-12-30 | 29.52 | 29.54 | -0.14 | -0.47% | 29.23 | 29.88 | 6704 | 1983 | 1.42% |
| 2025-12-29 | 30.01 | 29.68 | -0.17 | -0.57% | 29.50 | 30.42 | 8615 | 2561 | 1.83% |
| 2025-12-26 | 30.07 | 29.85 | -0.15 | -0.50% | 29.84 | 30.37 | 7214 | 2168 | 1.53% |
| 2025-12-25 | 29.85 | 30.00 | 0.12 | 0.40% | 29.57 | 30.15 | 7660 | 2289 | 1.63% |
| 2025-12-24 | 29.50 | 29.88 | 0.38 | 1.29% | 29.30 | 29.97 | 6631 | 1971 | 1.41% |
| 2025-12-23 | 29.56 | 29.50 | -0.06 | -0.20% | 29.30 | 29.79 | 7668 | 2268 | 1.63% |
| 2025-12-22 | 29.37 | 29.56 | 0.26 | 0.89% | 29.37 | 29.85 | 7584 | 2246 | 1.61% |
| 2025-12-19 | 28.98 | 29.30 | 0.32 | 1.10% | 28.89 | 29.39 | 7613 | 2228 | 1.62% |
| 2025-12-18 | 28.60 | 28.98 | 0.31 | 1.08% | 28.27 | 29.24 | 7688 | 2229 | 1.63% |
| 2025-12-17 | 28.51 | 28.67 | 0.41 | 1.45% | 27.88 | 28.78 | 10106 | 2867 | 2.14% |
| 2025-12-16 | 29.02 | 28.26 | -0.93 | -3.19% | 28.26 | 29.20 | 10129 | 2887 | 2.15% |
| 2025-12-15 | 29.08 | 29.19 | 0.12 | 0.41% | 28.64 | 29.53 | 11410 | 3334 | 2.42% |
| 2025-12-12 | 29.07 | 29.07 | 0.14 | 0.48% | 28.80 | 29.44 | 8605 | 2508 | 1.83% |
| 2025-12-11 | 29.59 | 28.93 | -0.66 | -2.23% | 28.90 | 29.73 | 9421 | 2751 | 2.00% |
| 2025-12-10 | 29.77 | 29.59 | -0.18 | -0.60% | 29.30 | 29.81 | 7923 | 2343 | 1.68% |
| 2025-12-09 | 29.99 | 29.77 | -0.11 | -0.37% | 29.61 | 30.06 | 7957 | 2372 | 1.69% |
| 2025-12-08 | 29.95 | 29.88 | 0.06 | 0.20% | 29.68 | 30.11 | 8036 | 2403 | 1.71% |
| 2025-12-05 | 28.98 | 29.82 | 0.86 | 2.97% | 28.44 | 29.88 | 12711 | 3742 | 2.70% |
| 2025-12-04 | 29.59 | 28.96 | -0.56 | -1.90% | 28.88 | 29.79 | 10358 | 3025 | 2.20% |
| 2025-12-03 | 29.91 | 29.52 | -0.30 | -1.01% | 29.35 | 30.25 | 9822 | 2912 | 2.08% |
| 2025-12-02 | 30.18 | 29.82 | -0.46 | -1.52% | 29.79 | 30.19 | 7426 | 2222 | 1.58% |
| 2025-12-01 | 30.23 | 30.28 | 0.10 | 0.33% | 30.18 | 30.80 | 11291 | 3437 | 2.40% |
| 2025-11-28 | 29.97 | 30.18 | 0.21 | 0.70% | 29.73 | 30.22 | 7498 | 2253 | 1.59% |
| 2025-11-27 | 29.84 | 29.97 | 0.35 | 1.18% | 29.71 | 30.26 | 9137 | 2748 | 1.94% |
| 2025-11-26 | 30.33 | 29.62 | -0.74 | -2.44% | 29.60 | 30.68 | 11750 | 3528 | 2.49% |
| 2025-11-25 | 30.51 | 30.36 | 0.13 | 0.43% | 30.16 | 31.00 | 13189 | 4044 | 2.80% |
| 2025-11-24 | 29.42 | 30.23 | 0.91 | 3.10% | 29.42 | 30.68 | 18945 | 5713 | 4.02% |
| 2025-11-21 | 31.21 | 29.32 | -1.91 | -6.12% | 29.28 | 31.23 | 20486 | 6144 | 4.35% |
| 2025-11-20 | 31.45 | 31.23 | 0.06 | 0.19% | 31.00 | 31.88 | 11224 | 3525 | 2.38% |
| 2025-11-19 | 32.39 | 31.17 | -1.22 | -3.77% | 31.00 | 32.48 | 19547 | 6146 | 4.15% |
| 2025-11-18 | 32.65 | 32.39 | -0.43 | -1.31% | 32.06 | 32.95 | 16404 | 5303 | 3.48% |
| 2025-11-17 | 32.67 | 32.82 | 0.10 | 0.31% | 32.55 | 33.45 | 19258 | 6335 | 4.09% |
| 2025-11-14 | 33.44 | 32.72 | -0.73 | -2.18% | 32.68 | 33.60 | 29291 | 9683 | 6.22% |
| 2025-11-13 | 32.08 | 33.45 | 1.53 | 4.79% | 32.05 | 35.00 | 47738 | 16004 | 10.13% |
| 2025-11-12 | 32.44 | 31.92 | -0.66 | -2.03% | 31.78 | 32.58 | 11841 | 3802 | 2.51% |
| 2025-11-11 | 32.25 | 32.58 | 0.33 | 1.02% | 32.15 | 32.79 | 12168 | 3964 | 2.58% |
| 2025-11-10 | 33.04 | 32.25 | -0.66 | -2.01% | 32.19 | 33.05 | 18471 | 5996 | 3.92% |
| 2025-11-07 | 32.17 | 32.91 | 0.64 | 1.98% | 32.08 | 33.18 | 25387 | 8324 | 5.39% |
| 2025-11-06 | 32.50 | 32.27 | -0.27 | -0.83% | 32.15 | 32.96 | 18575 | 6043 | 3.94% |
| 2025-11-05 | 31.60 | 32.54 | 0.86 | 2.71% | 31.43 | 32.59 | 21736 | 7012 | 4.61% |
| 2025-11-04 | 32.24 | 31.68 | -0.56 | -1.74% | 31.49 | 32.24 | 8978 | 2855 | 1.91% |
| 2025-11-03 | 32.02 | 32.24 | 0.25 | 0.78% | 31.69 | 32.24 | 10517 | 3363 | 2.23% |
| 2025-10-31 | 31.80 | 31.99 | 0.09 | 0.28% | 31.76 | 32.27 | 11690 | 3745 | 2.48% |
| 2025-10-30 | 32.20 | 31.90 | -0.48 | -1.48% | 31.88 | 32.60 | 15304 | 4929 | 3.25% |
| 2025-10-29 | 32.50 | 32.38 | -0.04 | -0.12% | 32.02 | 32.54 | 13972 | 4509 | 2.96% |
| 2025-10-28 | 32.36 | 32.42 | 0.06 | 0.19% | 32.18 | 32.93 | 18294 | 5943 | 3.88% |
| 2025-10-27 | 32.01 | 32.36 | 1.24 | 3.98% | 31.64 | 33.10 | 25620 | 8293 | 5.44% |