| 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 | 34.65 | 34.26 | -0.39 | -1.13% | 33.82 | 34.78 | 22437 | 7675 | 3.57% |
| 2026-02-03 | 33.98 | 34.65 | 0.71 | 2.09% | 33.98 | 34.68 | 22719 | 7812 | 3.61% |
| 2026-02-02 | 33.64 | 33.94 | 0.14 | 0.41% | 33.55 | 34.66 | 27392 | 9381 | 4.35% |
| 2026-01-30 | 34.72 | 33.80 | -1.18 | -3.37% | 33.50 | 35.37 | 41779 | 14267 | 6.64% |
| 2026-01-29 | 35.10 | 34.98 | -0.42 | -1.19% | 34.58 | 36.00 | 30574 | 10819 | 4.86% |
| 2026-01-28 | 36.58 | 35.40 | -1.40 | -3.80% | 35.40 | 36.70 | 39698 | 14233 | 6.31% |
| 2026-01-27 | 37.83 | 36.80 | -1.96 | -5.06% | 35.85 | 37.83 | 66798 | 24466 | 10.62% |
| 2026-01-26 | 36.73 | 38.76 | 1.17 | 3.11% | 35.83 | 39.14 | 103731 | 38741 | 16.49% |
| 2026-01-23 | 37.36 | 37.59 | 1.59 | 4.42% | 37.21 | 39.51 | 84975 | 32415 | 13.51% |
| 2026-01-22 | 35.71 | 36.00 | 0.44 | 1.24% | 35.30 | 36.34 | 38119 | 13705 | 6.06% |
| 2026-01-21 | 34.86 | 35.56 | 0.49 | 1.40% | 34.68 | 35.77 | 32813 | 11621 | 5.22% |
| 2026-01-20 | 35.64 | 35.07 | -0.57 | -1.60% | 34.60 | 36.13 | 46792 | 16556 | 7.44% |
| 2026-01-19 | 36.02 | 35.64 | -0.71 | -1.95% | 35.54 | 36.25 | 48901 | 17481 | 7.77% |
| 2026-01-16 | 38.16 | 36.35 | -1.05 | -2.81% | 36.32 | 38.38 | 73736 | 27234 | 11.72% |
| 2026-01-15 | 41.00 | 37.40 | -5.00 | -11.79% | 36.78 | 41.23 | 121427 | 46522 | 19.30% |
| 2026-01-14 | 40.40 | 42.40 | 1.99 | 4.92% | 39.25 | 43.63 | 171493 | 71664 | 27.26% |
| 2026-01-13 | 38.39 | 40.41 | 1.99 | 5.18% | 37.65 | 44.38 | 183892 | 74916 | 29.23% |
| 2026-01-12 | 36.75 | 38.42 | 1.67 | 4.54% | 35.81 | 39.20 | 127512 | 48037 | 20.27% |
| 2026-01-09 | 35.22 | 36.75 | 1.37 | 3.87% | 35.21 | 37.20 | 109237 | 39967 | 17.36% |
| 2026-01-08 | 35.74 | 35.38 | -0.55 | -1.53% | 35.22 | 36.33 | 86290 | 30764 | 13.71% |
| 2026-01-07 | 35.50 | 35.93 | 0.15 | 0.42% | 35.18 | 37.15 | 103137 | 37238 | 16.39% |
| 2026-01-06 | 36.30 | 35.78 | -0.21 | -0.58% | 35.38 | 37.00 | 95941 | 34586 | 15.25% |
| 2026-01-05 | 34.17 | 35.99 | 1.90 | 5.57% | 34.17 | 36.66 | 113255 | 40550 | 18.00% |
| 2025-12-31 | 36.00 | 34.09 | -1.56 | -4.38% | 33.90 | 36.00 | 78983 | 27141 | 12.55% |
| 2025-12-30 | 32.89 | 35.65 | 2.53 | 7.64% | 32.30 | 36.30 | 125651 | 43495 | 19.97% |
| 2025-12-29 | 34.50 | 33.12 | -1.96 | -5.59% | 33.00 | 34.99 | 92244 | 31076 | 14.66% |
| 2025-12-26 | 34.72 | 35.08 | -0.08 | -0.23% | 34.51 | 36.00 | 105189 | 37184 | 16.72% |
| 2025-12-25 | 34.35 | 35.16 | 0.81 | 2.36% | 33.83 | 35.88 | 110290 | 38892 | 17.53% |
| 2025-12-24 | 35.42 | 34.35 | -1.07 | -3.02% | 34.02 | 36.20 | 108103 | 37517 | 17.18% |
| 2025-12-23 | 34.00 | 35.42 | 1.55 | 4.58% | 32.91 | 35.42 | 142143 | 49122 | 22.59% |
| 2025-12-22 | 34.45 | 33.87 | -0.84 | -2.42% | 33.50 | 34.56 | 70461 | 23878 | 11.20% |
| 2025-12-19 | 34.30 | 34.71 | -0.53 | -1.50% | 33.31 | 35.40 | 117010 | 40254 | 18.60% |
| 2025-12-18 | 33.27 | 35.24 | 2.34 | 7.11% | 33.27 | 35.58 | 146758 | 50922 | 23.33% |
| 2025-12-17 | 31.38 | 32.90 | 1.57 | 5.01% | 31.14 | 33.88 | 96722 | 31756 | 15.37% |
| 2025-12-16 | 32.00 | 31.33 | -0.52 | -1.63% | 30.53 | 32.33 | 43468 | 13667 | 6.91% |
| 2025-12-15 | 30.99 | 31.85 | 0.67 | 2.15% | 30.99 | 32.52 | 46889 | 14885 | 7.45% |
| 2025-12-12 | 32.60 | 31.18 | -0.86 | -2.68% | 31.05 | 32.60 | 50461 | 15845 | 8.02% |
| 2025-12-11 | 33.74 | 32.04 | -2.04 | -5.99% | 32.01 | 34.08 | 74326 | 24294 | 11.81% |
| 2025-12-10 | 33.00 | 34.08 | 1.44 | 4.41% | 32.64 | 35.60 | 101185 | 34395 | 16.08% |
| 2025-12-09 | 34.43 | 32.64 | -1.80 | -5.23% | 32.40 | 34.44 | 81738 | 26869 | 12.99% |
| 2025-12-08 | 35.50 | 34.44 | -0.51 | -1.46% | 34.18 | 35.61 | 84694 | 29292 | 13.46% |
| 2025-12-05 | 35.77 | 34.95 | -0.39 | -1.10% | 33.75 | 35.80 | 97115 | 33704 | 15.44% |
| 2025-12-04 | 34.70 | 35.34 | -0.93 | -2.56% | 34.23 | 36.58 | 122128 | 43123 | 19.41% |
| 2025-12-03 | 34.00 | 36.27 | 1.78 | 5.16% | 33.38 | 37.36 | 172568 | 60992 | 27.43% |
| 2025-12-02 | 32.31 | 34.49 | 2.08 | 6.42% | 32.28 | 36.05 | 140119 | 48153 | 22.27% |
| 2025-12-01 | 31.52 | 32.41 | 0.62 | 1.95% | 31.19 | 32.98 | 68858 | 22306 | 10.94% |
| 2025-11-28 | 32.94 | 31.79 | -1.33 | -4.02% | 31.59 | 33.08 | 72807 | 23249 | 11.57% |
| 2025-11-27 | 32.90 | 33.12 | -1.26 | -3.66% | 32.35 | 33.33 | 97469 | 31942 | 15.49% |
| 2025-11-26 | 32.10 | 34.38 | 2.13 | 6.60% | 31.82 | 34.98 | 139936 | 47474 | 22.24% |
| 2025-11-25 | 31.36 | 32.25 | 1.36 | 4.40% | 30.89 | 33.01 | 84536 | 27170 | 13.44% |
| 2025-11-24 | 30.60 | 30.89 | 0.36 | 1.18% | 30.28 | 31.15 | 41365 | 12709 | 6.57% |
| 2025-11-21 | 31.81 | 30.53 | -1.35 | -4.23% | 30.22 | 32.12 | 57169 | 17707 | 9.09% |
| 2025-11-20 | 33.38 | 31.88 | -1.01 | -3.07% | 31.75 | 33.38 | 69234 | 22311 | 11.00% |
| 2025-11-19 | 34.22 | 32.89 | -1.06 | -3.12% | 32.72 | 34.60 | 77406 | 25746 | 12.30% |
| 2025-11-18 | 36.27 | 33.95 | -2.31 | -6.37% | 33.70 | 36.48 | 115031 | 39602 | 18.28% |
| 2025-11-17 | 37.34 | 36.26 | -1.33 | -3.54% | 34.75 | 37.49 | 162040 | 57440 | 25.75% |
| 2025-11-14 | 35.61 | 37.59 | 1.38 | 3.81% | 35.00 | 42.20 | 222664 | 84393 | 35.39% |
| 2025-11-13 | 35.50 | 36.21 | 1.10 | 3.13% | 35.48 | 39.28 | 249504 | 91506 | 39.66% |
| 2025-11-12 | 29.91 | 35.11 | 5.85 | 19.99% | 29.91 | 35.11 | 111052 | 37768 | 17.65% |
| 2025-11-11 | 28.49 | 29.26 | 0.91 | 3.21% | 28.33 | 30.40 | 65924 | 19398 | 10.48% |
| 2025-11-10 | 27.97 | 28.35 | 0.52 | 1.87% | 27.67 | 29.00 | 31842 | 9067 | 5.06% |
| 2025-11-07 | 27.74 | 27.83 | -0.01 | -0.04% | 27.61 | 27.97 | 10074 | 2802 | 1.60% |
| 2025-11-06 | 27.77 | 27.84 | 0.02 | 0.07% | 27.50 | 28.04 | 13153 | 3646 | 2.09% |
| 2025-11-05 | 27.70 | 27.82 | -0.27 | -0.96% | 27.68 | 28.09 | 13644 | 3806 | 2.17% |
| 2025-11-04 | 28.14 | 28.09 | -0.07 | -0.25% | 27.73 | 28.28 | 14410 | 4031 | 2.29% |
| 2025-11-03 | 27.84 | 28.16 | 0.30 | 1.08% | 27.55 | 28.20 | 15108 | 4218 | 2.40% |
| 2025-10-31 | 27.29 | 27.86 | 0.57 | 2.09% | 27.18 | 27.94 | 19016 | 5269 | 3.02% |
| 2025-10-30 | 27.30 | 27.29 | -0.01 | -0.04% | 27.00 | 27.67 | 13554 | 3706 | 2.15% |
| 2025-10-29 | 27.61 | 27.30 | -0.42 | -1.52% | 27.05 | 27.73 | 15775 | 4311 | 2.51% |
| 2025-10-28 | 27.55 | 27.72 | 0.07 | 0.25% | 27.43 | 27.84 | 10008 | 2774 | 1.59% |
| 2025-10-27 | 27.60 | 27.65 | 0.19 | 0.69% | 27.28 | 27.80 | 16805 | 4631 | 2.67% |