| 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 | 37.11 | 36.23 | -0.37 | -1.01% | 35.66 | 37.30 | 122450 | 44490 | 7.21% |
| 2026-02-02 | 37.70 | 36.60 | -1.32 | -3.48% | 36.01 | 37.90 | 125567 | 46395 | 7.40% |
| 2026-01-30 | 35.94 | 37.92 | 1.97 | 5.48% | 35.71 | 38.28 | 164795 | 61759 | 9.71% |
| 2026-01-29 | 36.42 | 35.95 | -0.25 | -0.69% | 35.85 | 37.45 | 170532 | 62248 | 10.05% |
| 2026-01-28 | 33.21 | 36.20 | 2.80 | 8.38% | 33.00 | 36.50 | 261088 | 92179 | 15.38% |
| 2026-01-27 | 29.90 | 33.40 | 3.22 | 10.67% | 29.25 | 34.20 | 287091 | 91589 | 16.91% |
| 2026-01-26 | 35.65 | 30.18 | -3.73 | -11.00% | 29.88 | 36.59 | 356550 | 116648 | 21.00% |
| 2026-01-23 | 31.35 | 33.91 | 2.87 | 9.25% | 31.28 | 34.58 | 218476 | 72739 | 12.87% |
| 2026-01-22 | 29.53 | 31.04 | 1.19 | 3.99% | 29.53 | 31.18 | 123682 | 37653 | 7.29% |
| 2026-01-21 | 29.80 | 29.85 | -0.17 | -0.57% | 29.34 | 30.03 | 66276 | 19656 | 3.90% |
| 2026-01-20 | 30.50 | 30.02 | -0.44 | -1.44% | 29.40 | 30.51 | 92178 | 27583 | 5.43% |
| 2026-01-19 | 30.69 | 30.46 | -0.10 | -0.33% | 30.35 | 31.38 | 105332 | 32454 | 6.20% |
| 2026-01-16 | 30.99 | 30.56 | -0.54 | -1.74% | 30.05 | 31.44 | 76023 | 23290 | 4.48% |
| 2026-01-15 | 30.93 | 31.10 | 0.18 | 0.58% | 30.20 | 31.23 | 77794 | 23928 | 4.58% |
| 2026-01-14 | 30.43 | 30.92 | 0.33 | 1.08% | 30.43 | 32.14 | 134891 | 42258 | 7.95% |
| 2026-01-13 | 31.64 | 30.59 | -0.79 | -2.52% | 30.40 | 32.00 | 84944 | 26295 | 5.00% |
| 2026-01-12 | 31.01 | 31.38 | 0.36 | 1.16% | 29.85 | 31.58 | 126816 | 38928 | 7.47% |
| 2026-01-09 | 30.97 | 31.02 | -0.17 | -0.55% | 30.36 | 32.33 | 157897 | 49474 | 9.30% |
| 2026-01-08 | 32.25 | 31.19 | -1.17 | -3.62% | 30.34 | 32.26 | 161753 | 50562 | 9.53% |
| 2026-01-07 | 32.34 | 32.36 | -0.06 | -0.19% | 31.80 | 32.80 | 56299 | 18179 | 3.32% |
| 2026-01-06 | 31.66 | 32.42 | 0.62 | 1.95% | 31.65 | 32.70 | 63319 | 20399 | 3.73% |
| 2026-01-05 | 32.38 | 31.80 | -0.80 | -2.45% | 31.62 | 32.40 | 69520 | 22140 | 4.10% |
| 2025-12-31 | 32.30 | 32.60 | 0.12 | 0.37% | 31.91 | 32.80 | 65671 | 21268 | 3.87% |
| 2025-12-30 | 33.60 | 32.48 | -0.91 | -2.73% | 31.51 | 34.50 | 141551 | 46516 | 8.34% |
| 2025-12-29 | 32.69 | 33.39 | 0.70 | 2.14% | 32.57 | 33.68 | 71725 | 23843 | 4.23% |
| 2025-12-26 | 32.49 | 32.69 | 0.25 | 0.77% | 31.77 | 32.85 | 74098 | 23935 | 4.36% |
| 2025-12-25 | 31.90 | 32.44 | 0.54 | 1.69% | 31.60 | 32.74 | 72260 | 23334 | 4.26% |
| 2025-12-24 | 32.35 | 31.90 | -0.66 | -2.03% | 31.50 | 32.50 | 89629 | 28658 | 5.28% |
| 2025-12-23 | 34.70 | 32.56 | -2.33 | -6.68% | 32.43 | 34.93 | 133541 | 44582 | 7.87% |
| 2025-12-22 | 33.01 | 34.89 | 2.37 | 7.29% | 32.61 | 35.49 | 137035 | 47461 | 8.07% |
| 2025-12-19 | 32.58 | 32.52 | 0.57 | 1.78% | 31.96 | 33.12 | 73541 | 23936 | 4.33% |
| 2025-12-18 | 31.79 | 31.95 | -0.05 | -0.16% | 31.70 | 32.53 | 49769 | 15961 | 2.93% |
| 2025-12-17 | 32.99 | 32.00 | -0.58 | -1.78% | 31.82 | 33.34 | 82751 | 26642 | 4.87% |
| 2025-12-16 | 33.30 | 32.58 | -1.03 | -3.06% | 29.99 | 33.51 | 138185 | 43889 | 8.14% |
| 2025-12-15 | 33.91 | 33.61 | -0.86 | -2.49% | 33.60 | 34.80 | 77286 | 26367 | 4.55% |
| 2025-12-12 | 34.66 | 34.47 | -0.28 | -0.81% | 34.30 | 35.25 | 61494 | 21362 | 3.62% |
| 2025-12-11 | 34.93 | 34.75 | -0.14 | -0.40% | 34.32 | 35.42 | 70150 | 24439 | 4.13% |
| 2025-12-10 | 34.32 | 34.89 | 0.97 | 2.86% | 33.06 | 34.97 | 88500 | 30348 | 5.21% |
| 2025-12-09 | 34.46 | 33.92 | -0.75 | -2.16% | 33.51 | 35.98 | 117531 | 40589 | 6.92% |
| 2025-12-08 | 34.09 | 34.67 | 0.64 | 1.88% | 33.85 | 35.23 | 109093 | 37871 | 6.43% |
| 2025-12-05 | 33.18 | 34.03 | 0.65 | 1.95% | 32.52 | 34.12 | 62908 | 21192 | 3.71% |
| 2025-12-04 | 34.45 | 33.38 | -1.47 | -4.22% | 33.36 | 34.85 | 110341 | 37229 | 6.50% |
| 2025-12-03 | 34.20 | 34.85 | -0.60 | -1.69% | 33.52 | 35.53 | 133189 | 46104 | 7.85% |
| 2025-12-02 | 34.34 | 35.45 | 1.10 | 3.20% | 33.70 | 35.47 | 124158 | 42982 | 7.31% |
| 2025-12-01 | 33.60 | 34.35 | 0.79 | 2.35% | 32.11 | 34.63 | 141425 | 46906 | 8.33% |
| 2025-11-28 | 32.05 | 33.56 | 1.42 | 4.42% | 31.86 | 33.57 | 101646 | 33485 | 5.99% |
| 2025-11-27 | 31.50 | 32.14 | 0.47 | 1.48% | 31.50 | 32.83 | 90479 | 29269 | 5.33% |
| 2025-11-26 | 30.90 | 31.67 | 0.72 | 2.33% | 30.85 | 32.98 | 94093 | 30180 | 5.54% |
| 2025-11-25 | 31.72 | 30.95 | 0.00 | 0.00% | 30.64 | 32.28 | 95570 | 29710 | 5.63% |
| 2025-11-24 | 32.20 | 30.95 | -1.35 | -4.18% | 30.50 | 32.46 | 157131 | 49414 | 9.26% |
| 2025-11-21 | 34.80 | 32.30 | -3.22 | -9.07% | 32.00 | 35.69 | 237069 | 79661 | 13.97% |
| 2025-11-20 | 33.38 | 35.52 | 2.42 | 7.31% | 33.06 | 35.52 | 189599 | 65800 | 11.17% |
| 2025-11-19 | 31.51 | 33.10 | 1.15 | 3.60% | 31.51 | 33.45 | 166023 | 54507 | 9.78% |
| 2025-11-18 | 32.00 | 31.95 | 0.30 | 0.95% | 31.41 | 32.60 | 136106 | 43587 | 8.02% |
| 2025-11-17 | 31.10 | 31.65 | 0.56 | 1.80% | 30.69 | 32.36 | 123030 | 38901 | 7.25% |
| 2025-11-14 | 30.60 | 31.09 | 0.12 | 0.39% | 30.31 | 31.30 | 113391 | 34984 | 6.68% |
| 2025-11-13 | 29.99 | 30.97 | 1.15 | 3.86% | 29.27 | 31.31 | 128881 | 39107 | 7.59% |
| 2025-11-12 | 29.26 | 29.82 | 0.53 | 1.81% | 29.05 | 29.99 | 98471 | 29251 | 5.80% |
| 2025-11-11 | 28.94 | 29.29 | 0.04 | 0.14% | 28.81 | 29.46 | 91676 | 26743 | 5.40% |
| 2025-11-10 | 28.86 | 29.25 | 0.80 | 2.81% | 28.78 | 30.29 | 114369 | 33417 | 6.74% |
| 2025-11-07 | 29.08 | 28.45 | -0.54 | -1.86% | 27.60 | 29.23 | 153494 | 43684 | 9.04% |
| 2025-11-06 | 28.50 | 28.99 | 0.34 | 1.19% | 28.41 | 31.46 | 289463 | 85816 | 17.05% |
| 2025-11-05 | 28.28 | 28.65 | 0.07 | 0.24% | 28.25 | 29.14 | 70287 | 20186 | 4.14% |
| 2025-11-04 | 28.43 | 28.58 | 0.08 | 0.28% | 28.06 | 29.27 | 88463 | 25200 | 5.21% |
| 2025-11-03 | 27.50 | 28.50 | 0.99 | 3.60% | 27.23 | 28.79 | 124724 | 34984 | 7.35% |
| 2025-10-31 | 27.60 | 27.51 | 0.00 | 0.00% | 27.40 | 27.89 | 62509 | 17232 | 3.68% |
| 2025-10-30 | 27.53 | 27.51 | 0.00 | 0.00% | 27.46 | 28.30 | 92977 | 25762 | 5.48% |
| 2025-10-29 | 27.06 | 27.51 | 0.27 | 0.99% | 26.95 | 27.76 | 71659 | 19577 | 4.22% |
| 2025-10-28 | 26.62 | 27.24 | 0.69 | 2.60% | 26.59 | 27.66 | 119547 | 32445 | 7.04% |
| 2025-10-27 | 27.10 | 26.55 | -0.53 | -1.96% | 26.50 | 27.68 | 143323 | 38923 | 8.44% |