| 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 | 32.00 | 32.22 | 1.07 | 3.43% | 31.00 | 32.39 | 99287 | 31662 | 8.69% |
| 2026-02-02 | 32.27 | 31.15 | -2.50 | -7.43% | 31.10 | 32.88 | 142481 | 45535 | 12.46% |
| 2026-01-30 | 34.65 | 33.65 | -4.25 | -11.21% | 32.31 | 34.84 | 213318 | 71438 | 18.66% |
| 2026-01-29 | 39.01 | 37.90 | -1.50 | -3.81% | 36.90 | 41.92 | 285486 | 110709 | 24.97% |
| 2026-01-28 | 34.45 | 39.40 | 5.44 | 16.02% | 33.84 | 40.00 | 301227 | 111934 | 26.35% |
| 2026-01-27 | 33.74 | 33.96 | -1.75 | -4.90% | 33.20 | 34.76 | 165307 | 55913 | 14.46% |
| 2026-01-26 | 35.23 | 35.71 | 1.51 | 4.42% | 35.02 | 37.20 | 228612 | 82076 | 20.49% |
| 2026-01-23 | 33.94 | 34.20 | 1.17 | 3.54% | 33.30 | 35.26 | 187567 | 64138 | 16.81% |
| 2026-01-22 | 33.10 | 33.03 | -1.35 | -3.93% | 32.23 | 33.50 | 147281 | 48227 | 13.20% |
| 2026-01-21 | 32.01 | 34.38 | 3.04 | 9.70% | 31.56 | 34.58 | 179283 | 59314 | 16.07% |
| 2026-01-20 | 32.34 | 31.34 | -0.81 | -2.52% | 30.48 | 32.47 | 71019 | 22102 | 6.36% |
| 2026-01-19 | 31.37 | 32.15 | 0.78 | 2.49% | 30.77 | 32.69 | 68725 | 21800 | 6.16% |
| 2026-01-16 | 32.00 | 31.37 | -0.55 | -1.72% | 31.26 | 32.58 | 64837 | 20578 | 5.81% |
| 2026-01-15 | 31.50 | 31.92 | 0.09 | 0.28% | 31.50 | 32.68 | 78243 | 25124 | 7.01% |
| 2026-01-14 | 32.22 | 31.83 | -0.17 | -0.53% | 31.30 | 32.78 | 82808 | 26490 | 7.42% |
| 2026-01-13 | 32.75 | 32.00 | -0.68 | -2.08% | 31.75 | 32.86 | 80451 | 26004 | 7.21% |
| 2026-01-12 | 33.72 | 32.68 | -0.42 | -1.27% | 32.28 | 33.90 | 103456 | 33766 | 9.27% |
| 2026-01-09 | 30.84 | 33.10 | 2.13 | 6.88% | 30.72 | 33.50 | 147390 | 47659 | 13.21% |
| 2026-01-08 | 31.70 | 30.97 | -1.05 | -3.28% | 30.64 | 31.84 | 94200 | 29394 | 8.44% |
| 2026-01-07 | 33.19 | 32.02 | -0.48 | -1.48% | 31.72 | 33.76 | 157677 | 51321 | 14.13% |
| 2026-01-06 | 29.38 | 32.50 | 3.49 | 12.03% | 29.38 | 33.12 | 208830 | 66560 | 18.72% |
| 2026-01-05 | 29.00 | 29.01 | 0.67 | 2.36% | 28.51 | 29.55 | 75997 | 21989 | 6.81% |
| 2025-12-31 | 28.66 | 28.34 | -0.27 | -0.94% | 28.22 | 28.85 | 58268 | 16605 | 5.22% |
| 2025-12-30 | 28.62 | 28.61 | -1.16 | -3.90% | 28.08 | 28.97 | 99396 | 28364 | 8.91% |
| 2025-12-29 | 30.80 | 29.77 | -0.89 | -2.90% | 29.70 | 31.07 | 125258 | 37797 | 11.23% |
| 2025-12-26 | 31.60 | 30.66 | 0.22 | 0.72% | 30.40 | 31.88 | 149881 | 46277 | 13.43% |
| 2025-12-25 | 30.66 | 30.44 | -2.21 | -6.77% | 29.89 | 30.96 | 182412 | 55191 | 16.35% |
| 2025-12-24 | 31.59 | 32.65 | 2.27 | 7.47% | 31.22 | 33.26 | 210356 | 67600 | 18.85% |
| 2025-12-23 | 29.38 | 30.38 | 1.63 | 5.67% | 29.00 | 31.60 | 193366 | 58494 | 17.33% |
| 2025-12-22 | 27.80 | 28.75 | 1.62 | 5.97% | 27.78 | 29.15 | 112800 | 32224 | 10.11% |
| 2025-12-19 | 27.11 | 27.13 | -0.22 | -0.80% | 26.71 | 27.40 | 67256 | 18161 | 6.03% |
| 2025-12-18 | 27.49 | 27.35 | 0.35 | 1.30% | 27.12 | 28.47 | 102626 | 28421 | 9.20% |
| 2025-12-17 | 26.55 | 27.00 | 1.01 | 3.89% | 26.36 | 27.13 | 98975 | 26515 | 8.87% |
| 2025-12-16 | 26.31 | 25.99 | 0.12 | 0.46% | 25.89 | 27.10 | 99551 | 26446 | 8.92% |
| 2025-12-15 | 24.78 | 25.87 | 1.13 | 4.57% | 24.51 | 26.69 | 72227 | 18531 | 6.47% |
| 2025-12-12 | 24.86 | 24.74 | 0.13 | 0.53% | 24.72 | 25.19 | 21119 | 5254 | 1.89% |
| 2025-12-11 | 25.20 | 24.61 | -0.49 | -1.95% | 24.60 | 25.28 | 23388 | 5808 | 2.10% |
| 2025-12-10 | 25.10 | 25.10 | 0.01 | 0.04% | 24.98 | 25.35 | 17357 | 4362 | 1.56% |
| 2025-12-09 | 25.43 | 25.09 | -0.46 | -1.80% | 25.07 | 25.55 | 24622 | 6232 | 2.21% |
| 2025-12-08 | 25.50 | 25.55 | 0.08 | 0.31% | 25.30 | 25.65 | 26933 | 6861 | 2.41% |
| 2025-12-05 | 24.78 | 25.47 | 0.65 | 2.62% | 24.75 | 25.50 | 26817 | 6773 | 2.40% |
| 2025-12-04 | 25.37 | 24.82 | -0.51 | -2.01% | 24.82 | 25.54 | 25910 | 6504 | 2.32% |
| 2025-12-03 | 25.30 | 25.33 | 0.06 | 0.24% | 25.11 | 25.54 | 30525 | 7724 | 2.74% |
| 2025-12-02 | 25.86 | 25.27 | -0.63 | -2.43% | 25.27 | 25.86 | 32864 | 8376 | 2.95% |
| 2025-12-01 | 26.01 | 25.90 | 0.67 | 2.66% | 25.69 | 26.79 | 64109 | 16745 | 5.75% |
| 2025-11-28 | 25.25 | 25.23 | 0.00 | 0.00% | 24.89 | 25.45 | 44952 | 11302 | 4.03% |
| 2025-11-27 | 26.75 | 25.23 | 0.23 | 0.92% | 25.15 | 27.00 | 91272 | 23657 | 8.18% |
| 2025-11-26 | 25.61 | 25.00 | -0.40 | -1.57% | 24.94 | 25.68 | 15873 | 4012 | 1.42% |
| 2025-11-25 | 25.37 | 25.40 | 0.19 | 0.75% | 25.22 | 25.65 | 20233 | 5143 | 1.81% |
| 2025-11-24 | 24.65 | 25.21 | 0.60 | 2.44% | 24.53 | 25.29 | 27254 | 6796 | 2.44% |
| 2025-11-21 | 25.97 | 24.61 | -1.62 | -6.18% | 24.45 | 26.14 | 41733 | 10458 | 3.74% |
| 2025-11-20 | 25.71 | 26.23 | 0.53 | 2.06% | 25.70 | 26.40 | 37791 | 9879 | 3.39% |
| 2025-11-19 | 25.96 | 25.70 | -0.38 | -1.46% | 25.53 | 26.30 | 30487 | 7851 | 2.73% |
| 2025-11-18 | 26.34 | 26.08 | -0.37 | -1.40% | 25.83 | 26.58 | 35432 | 9245 | 3.18% |
| 2025-11-17 | 26.94 | 26.45 | -0.63 | -2.33% | 26.36 | 27.11 | 39965 | 10626 | 3.58% |
| 2025-11-14 | 26.52 | 27.08 | 0.30 | 1.12% | 26.45 | 27.61 | 85475 | 23310 | 7.66% |
| 2025-11-13 | 26.70 | 26.78 | 0.30 | 1.13% | 26.57 | 27.09 | 41020 | 10991 | 3.68% |
| 2025-11-12 | 26.56 | 26.48 | -0.16 | -0.60% | 26.34 | 26.92 | 29724 | 7900 | 2.66% |
| 2025-11-11 | 26.99 | 26.64 | -0.15 | -0.56% | 26.57 | 27.02 | 32270 | 8633 | 2.89% |
| 2025-11-10 | 26.98 | 26.79 | 0.11 | 0.41% | 26.67 | 27.25 | 23681 | 6366 | 2.12% |
| 2025-11-07 | 26.99 | 26.68 | -0.28 | -1.04% | 26.66 | 26.99 | 17517 | 4694 | 1.57% |
| 2025-11-06 | 26.62 | 26.96 | 0.42 | 1.58% | 26.52 | 26.97 | 25838 | 6918 | 2.32% |
| 2025-11-05 | 26.01 | 26.54 | 0.27 | 1.03% | 25.92 | 26.65 | 25980 | 6855 | 2.33% |
| 2025-11-04 | 26.68 | 26.27 | -0.50 | -1.87% | 26.15 | 26.75 | 23952 | 6313 | 2.15% |
| 2025-11-03 | 26.88 | 26.77 | -0.11 | -0.41% | 26.20 | 27.16 | 30548 | 8101 | 2.74% |
| 2025-10-31 | 26.79 | 26.88 | 0.18 | 0.67% | 26.79 | 27.27 | 35920 | 9690 | 3.22% |
| 2025-10-30 | 27.11 | 26.70 | -0.43 | -1.58% | 26.53 | 27.12 | 39101 | 10500 | 3.50% |
| 2025-10-29 | 26.70 | 27.13 | 0.53 | 1.99% | 26.48 | 27.14 | 30838 | 8260 | 2.76% |
| 2025-10-28 | 26.86 | 26.60 | -0.41 | -1.52% | 26.47 | 27.10 | 41562 | 11128 | 3.72% |
| 2025-10-27 | 27.23 | 27.01 | -0.11 | -0.41% | 26.84 | 27.50 | 56803 | 15441 | 5.09% |