| 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 | 35.71 | 36.48 | 1.03 | 2.91% | 35.47 | 36.66 | 14408 | 5200 | 0.95% |
| 2026-02-02 | 35.77 | 35.45 | -0.84 | -2.31% | 35.38 | 36.60 | 12780 | 4594 | 0.85% |
| 2026-01-30 | 35.94 | 36.29 | 0.27 | 0.75% | 35.46 | 36.48 | 15921 | 5726 | 1.05% |
| 2026-01-29 | 36.66 | 36.02 | -0.80 | -2.17% | 35.83 | 37.00 | 18290 | 6648 | 1.21% |
| 2026-01-28 | 37.17 | 36.82 | -0.52 | -1.39% | 36.63 | 37.53 | 15460 | 5713 | 1.02% |
| 2026-01-27 | 36.84 | 37.34 | 0.50 | 1.36% | 35.80 | 37.60 | 23729 | 8725 | 1.57% |
| 2026-01-26 | 37.57 | 36.84 | -0.71 | -1.89% | 36.51 | 37.68 | 19894 | 7340 | 1.32% |
| 2026-01-23 | 37.35 | 37.55 | 0.37 | 1.00% | 36.99 | 37.55 | 19550 | 7291 | 1.29% |
| 2026-01-22 | 37.32 | 37.18 | 0.14 | 0.38% | 37.11 | 38.74 | 22732 | 8515 | 1.50% |
| 2026-01-21 | 36.60 | 37.04 | 0.36 | 0.98% | 36.36 | 37.17 | 14513 | 5350 | 0.96% |
| 2026-01-20 | 36.86 | 36.68 | -0.20 | -0.54% | 36.24 | 37.09 | 14958 | 5481 | 0.99% |
| 2026-01-19 | 37.20 | 36.88 | -0.32 | -0.86% | 36.84 | 37.38 | 15896 | 5893 | 1.05% |
| 2026-01-16 | 36.80 | 37.20 | 0.70 | 1.92% | 36.38 | 37.33 | 25759 | 9525 | 1.70% |
| 2026-01-15 | 35.95 | 36.50 | 0.50 | 1.39% | 35.68 | 36.65 | 23654 | 8590 | 1.57% |
| 2026-01-14 | 36.10 | 36.00 | 0.02 | 0.06% | 35.46 | 36.75 | 27271 | 9866 | 1.80% |
| 2026-01-13 | 37.00 | 35.98 | -0.82 | -2.23% | 35.93 | 37.26 | 26496 | 9643 | 1.75% |
| 2026-01-12 | 35.76 | 36.80 | 1.09 | 3.05% | 35.61 | 36.98 | 32861 | 11935 | 2.17% |
| 2026-01-09 | 35.20 | 35.71 | 0.27 | 0.76% | 35.18 | 35.75 | 19754 | 7020 | 1.31% |
| 2026-01-08 | 35.20 | 35.44 | 0.12 | 0.34% | 35.10 | 35.48 | 18906 | 6684 | 1.25% |
| 2026-01-07 | 35.10 | 35.32 | 0.27 | 0.77% | 34.88 | 35.35 | 25698 | 9038 | 1.70% |
| 2026-01-06 | 34.87 | 35.05 | 0.25 | 0.72% | 34.62 | 35.15 | 18364 | 6414 | 1.22% |
| 2026-01-05 | 34.39 | 34.80 | 0.45 | 1.31% | 34.39 | 34.97 | 21311 | 7391 | 1.41% |
| 2025-12-31 | 34.16 | 34.35 | 0.51 | 1.51% | 33.60 | 34.80 | 18958 | 6498 | 1.25% |
| 2025-12-30 | 33.73 | 33.84 | 0.00 | 0.00% | 33.52 | 34.08 | 9481 | 3212 | 0.63% |
| 2025-12-29 | 34.23 | 33.84 | -0.39 | -1.14% | 33.81 | 34.39 | 14075 | 4785 | 0.93% |
| 2025-12-26 | 34.68 | 34.23 | -0.46 | -1.33% | 34.09 | 34.68 | 13015 | 4474 | 0.86% |
| 2025-12-25 | 34.55 | 34.69 | 0.15 | 0.43% | 34.37 | 34.75 | 10153 | 3513 | 0.67% |
| 2025-12-24 | 33.96 | 34.54 | 0.59 | 1.74% | 33.82 | 34.60 | 15254 | 5249 | 1.01% |
| 2025-12-23 | 34.19 | 33.95 | -0.18 | -0.53% | 33.71 | 34.40 | 10923 | 3719 | 0.72% |
| 2025-12-22 | 33.84 | 34.13 | 0.39 | 1.16% | 33.76 | 34.46 | 13006 | 4438 | 0.86% |
| 2025-12-19 | 33.75 | 33.74 | 0.04 | 0.12% | 33.65 | 33.99 | 9565 | 3230 | 0.63% |
| 2025-12-18 | 33.23 | 33.70 | 0.37 | 1.11% | 33.12 | 33.98 | 14929 | 5040 | 0.99% |
| 2025-12-17 | 33.48 | 33.33 | 0.07 | 0.21% | 32.52 | 33.60 | 14405 | 4758 | 0.95% |
| 2025-12-16 | 33.70 | 33.26 | -0.44 | -1.31% | 32.90 | 33.78 | 11621 | 3858 | 0.77% |
| 2025-12-15 | 34.00 | 33.70 | -0.43 | -1.26% | 33.56 | 34.38 | 12217 | 4147 | 0.81% |
| 2025-12-12 | 33.89 | 34.13 | 0.16 | 0.47% | 33.51 | 34.46 | 13808 | 4714 | 0.91% |
| 2025-12-11 | 34.67 | 33.97 | -0.69 | -1.99% | 33.96 | 34.75 | 14751 | 5046 | 0.98% |
| 2025-12-10 | 34.40 | 34.66 | 0.11 | 0.32% | 34.18 | 34.77 | 16684 | 5751 | 1.10% |
| 2025-12-09 | 34.90 | 34.55 | -0.61 | -1.73% | 34.53 | 35.20 | 17721 | 6159 | 1.17% |
| 2025-12-08 | 34.90 | 35.16 | 0.43 | 1.24% | 34.61 | 35.35 | 22885 | 8011 | 1.51% |
| 2025-12-05 | 34.32 | 34.73 | 0.44 | 1.28% | 34.00 | 34.90 | 17509 | 6033 | 1.16% |
| 2025-12-04 | 35.00 | 34.29 | -0.83 | -2.36% | 34.20 | 35.13 | 21404 | 7378 | 1.42% |
| 2025-12-03 | 35.31 | 35.12 | -0.60 | -1.68% | 34.60 | 35.57 | 42822 | 14998 | 2.83% |
| 2025-12-02 | 34.53 | 35.72 | 1.32 | 3.84% | 34.31 | 35.88 | 68587 | 24254 | 4.54% |
| 2025-12-01 | 33.54 | 34.40 | 0.94 | 2.81% | 33.40 | 34.90 | 23315 | 7993 | 1.54% |
| 2025-11-28 | 33.47 | 33.46 | -0.14 | -0.42% | 33.03 | 33.57 | 14319 | 4772 | 0.95% |
| 2025-11-27 | 32.92 | 33.60 | 0.70 | 2.13% | 32.92 | 34.50 | 24068 | 8131 | 1.59% |
| 2025-11-26 | 33.20 | 32.90 | -0.30 | -0.90% | 32.78 | 33.63 | 12069 | 4007 | 0.80% |
| 2025-11-25 | 32.94 | 33.20 | 0.47 | 1.44% | 32.76 | 33.87 | 14574 | 4868 | 0.96% |
| 2025-11-24 | 32.60 | 32.73 | 0.36 | 1.11% | 32.29 | 33.02 | 10403 | 3393 | 0.69% |
| 2025-11-21 | 33.50 | 32.37 | -1.35 | -4.00% | 32.21 | 33.83 | 17931 | 5870 | 1.19% |
| 2025-11-20 | 34.33 | 33.72 | -0.31 | -0.91% | 33.56 | 34.46 | 11349 | 3840 | 0.75% |
| 2025-11-19 | 34.60 | 34.03 | -0.44 | -1.28% | 33.71 | 34.74 | 14266 | 4881 | 0.94% |
| 2025-11-18 | 34.68 | 34.47 | -0.08 | -0.23% | 34.30 | 34.74 | 9386 | 3241 | 0.62% |
| 2025-11-17 | 35.05 | 34.55 | 0.04 | 0.12% | 34.39 | 35.05 | 8866 | 3068 | 0.59% |
| 2025-11-14 | 35.24 | 34.51 | -0.73 | -2.07% | 34.51 | 35.29 | 13592 | 4742 | 0.90% |
| 2025-11-13 | 35.18 | 35.24 | 0.02 | 0.06% | 34.91 | 35.49 | 9266 | 3263 | 0.61% |
| 2025-11-12 | 35.45 | 35.22 | -0.25 | -0.70% | 34.92 | 35.61 | 9816 | 3455 | 0.65% |
| 2025-11-11 | 35.64 | 35.47 | 0.00 | 0.00% | 35.25 | 35.94 | 8942 | 3180 | 0.59% |
| 2025-11-10 | 35.81 | 35.47 | -0.13 | -0.37% | 35.05 | 35.81 | 11447 | 4043 | 0.76% |
| 2025-11-07 | 35.78 | 35.60 | -0.30 | -0.84% | 35.31 | 35.86 | 9381 | 3339 | 0.62% |
| 2025-11-06 | 35.94 | 35.90 | 0.18 | 0.50% | 35.36 | 35.96 | 10582 | 3781 | 0.70% |
| 2025-11-05 | 34.93 | 35.72 | 0.44 | 1.25% | 34.70 | 35.91 | 13647 | 4848 | 0.90% |
| 2025-11-04 | 36.63 | 35.28 | -1.35 | -3.69% | 34.99 | 36.63 | 22513 | 8007 | 1.49% |
| 2025-11-03 | 36.45 | 36.63 | -0.02 | -0.05% | 35.92 | 36.68 | 14025 | 5087 | 0.93% |
| 2025-10-31 | 36.35 | 36.65 | 0.47 | 1.30% | 36.18 | 36.88 | 17361 | 6342 | 1.15% |
| 2025-10-30 | 37.00 | 36.18 | -1.00 | -2.69% | 36.17 | 37.15 | 18364 | 6712 | 1.22% |
| 2025-10-29 | 37.35 | 37.18 | 0.01 | 0.03% | 36.72 | 37.47 | 14589 | 5396 | 0.97% |
| 2025-10-28 | 37.40 | 37.17 | -0.56 | -1.48% | 37.01 | 37.99 | 22987 | 8596 | 1.52% |
| 2025-10-27 | 37.85 | 37.73 | -0.56 | -1.46% | 37.21 | 38.27 | 26226 | 9884 | 1.74% |