| 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 | 32.63 | 32.66 | 0.27 | 0.83% | 32.39 | 32.74 | 8461 | 2757 | 1.20% |
| 2026-02-02 | 32.70 | 32.39 | -0.18 | -0.55% | 32.35 | 32.87 | 9555 | 3113 | 1.36% |
| 2026-01-30 | 32.31 | 32.57 | -0.13 | -0.40% | 32.27 | 32.89 | 9633 | 3132 | 1.37% |
| 2026-01-29 | 33.28 | 32.70 | -0.58 | -1.74% | 32.61 | 33.34 | 10177 | 3358 | 1.44% |
| 2026-01-28 | 33.14 | 33.28 | 0.13 | 0.39% | 33.14 | 33.55 | 10770 | 3594 | 1.53% |
| 2026-01-27 | 33.08 | 33.15 | 0.09 | 0.27% | 32.35 | 33.22 | 14409 | 4717 | 2.05% |
| 2026-01-26 | 34.05 | 33.06 | -0.89 | -2.62% | 32.83 | 34.05 | 19174 | 6391 | 2.72% |
| 2026-01-23 | 33.83 | 33.95 | 0.15 | 0.44% | 33.66 | 33.98 | 12066 | 4084 | 1.71% |
| 2026-01-22 | 34.00 | 33.80 | -0.12 | -0.35% | 33.70 | 34.00 | 9692 | 3277 | 1.38% |
| 2026-01-21 | 33.73 | 33.92 | 0.16 | 0.47% | 33.59 | 34.16 | 11389 | 3857 | 1.62% |
| 2026-01-20 | 34.38 | 33.76 | -0.69 | -2.00% | 33.55 | 34.46 | 22485 | 7631 | 3.19% |
| 2026-01-19 | 35.09 | 34.45 | -0.62 | -1.77% | 34.41 | 35.23 | 24116 | 8348 | 3.42% |
| 2026-01-16 | 35.60 | 35.07 | -0.60 | -1.68% | 35.03 | 35.70 | 23470 | 8262 | 3.33% |
| 2026-01-15 | 35.07 | 35.67 | 0.49 | 1.39% | 35.00 | 35.70 | 27165 | 9604 | 3.86% |
| 2026-01-14 | 34.99 | 35.18 | 0.28 | 0.80% | 34.81 | 35.34 | 27016 | 9477 | 3.84% |
| 2026-01-13 | 34.88 | 34.90 | 0.06 | 0.17% | 34.72 | 35.19 | 20061 | 7009 | 2.85% |
| 2026-01-12 | 34.69 | 34.84 | 0.16 | 0.46% | 34.50 | 34.85 | 21873 | 7585 | 3.11% |
| 2026-01-09 | 34.74 | 34.68 | -0.02 | -0.06% | 34.51 | 34.74 | 13763 | 4765 | 1.95% |
| 2026-01-08 | 35.14 | 34.70 | -0.43 | -1.22% | 34.57 | 35.14 | 22369 | 7766 | 3.18% |
| 2026-01-07 | 34.49 | 35.13 | 0.63 | 1.83% | 34.40 | 35.30 | 31250 | 10929 | 4.44% |
| 2026-01-06 | 34.48 | 34.50 | 0.03 | 0.09% | 34.41 | 34.65 | 13991 | 4825 | 1.99% |
| 2026-01-05 | 34.66 | 34.47 | 0.07 | 0.20% | 34.38 | 34.73 | 12749 | 4395 | 1.81% |
| 2025-12-31 | 34.45 | 34.40 | -0.19 | -0.55% | 34.30 | 34.68 | 12049 | 4142 | 1.71% |
| 2025-12-30 | 34.60 | 34.59 | -0.19 | -0.55% | 34.55 | 34.86 | 13060 | 4524 | 1.85% |
| 2025-12-29 | 34.58 | 34.78 | 0.03 | 0.09% | 34.16 | 34.99 | 26793 | 9271 | 3.80% |
| 2025-12-26 | 34.50 | 34.75 | -3.15 | -8.31% | 34.50 | 35.33 | 60826 | 21279 | 8.64% |
| 2025-12-25 | 37.43 | 37.90 | 0.70 | 1.88% | 37.22 | 37.93 | 69520 | 26148 | 9.87% |
| 2025-12-24 | 37.70 | 37.20 | 0.62 | 1.69% | 36.94 | 37.97 | 79723 | 29746 | 11.32% |
| 2025-12-23 | 36.60 | 36.58 | -0.12 | -0.33% | 36.50 | 36.98 | 17626 | 6468 | 2.50% |
| 2025-12-22 | 36.46 | 36.70 | 0.35 | 0.96% | 36.21 | 36.85 | 15060 | 5516 | 2.14% |
| 2025-12-19 | 36.03 | 36.35 | 0.31 | 0.86% | 36.00 | 36.39 | 11164 | 4045 | 1.59% |
| 2025-12-18 | 35.90 | 36.04 | 0.11 | 0.31% | 35.72 | 36.50 | 14615 | 5294 | 2.08% |
| 2025-12-17 | 35.72 | 35.93 | 0.21 | 0.59% | 35.13 | 35.96 | 20579 | 7307 | 2.92% |
| 2025-12-16 | 36.10 | 35.72 | -0.55 | -1.52% | 35.59 | 36.23 | 18382 | 6584 | 2.61% |
| 2025-12-15 | 36.20 | 36.27 | -0.21 | -0.58% | 36.20 | 36.87 | 20324 | 7402 | 2.89% |
| 2025-12-12 | 35.88 | 36.48 | 0.56 | 1.56% | 35.58 | 36.98 | 28615 | 10447 | 4.06% |
| 2025-12-11 | 36.45 | 35.92 | -0.45 | -1.24% | 35.91 | 37.05 | 40435 | 14716 | 5.74% |
| 2025-12-10 | 36.84 | 36.37 | 0.78 | 2.19% | 36.09 | 38.34 | 69856 | 25992 | 9.92% |
| 2025-12-09 | 35.98 | 35.59 | -0.10 | -0.28% | 35.58 | 36.66 | 21175 | 7640 | 3.01% |
| 2025-12-08 | 35.30 | 35.69 | 0.36 | 1.02% | 35.21 | 35.87 | 11343 | 4039 | 1.61% |
| 2025-12-05 | 35.04 | 35.33 | 0.28 | 0.80% | 34.85 | 35.40 | 8511 | 2990 | 1.21% |
| 2025-12-04 | 35.45 | 35.05 | -0.56 | -1.57% | 34.92 | 35.48 | 12763 | 4483 | 1.81% |
| 2025-12-03 | 34.90 | 35.61 | 0.66 | 1.89% | 34.76 | 35.88 | 19553 | 6908 | 2.78% |
| 2025-12-02 | 35.01 | 34.95 | -0.33 | -0.94% | 34.87 | 35.37 | 10058 | 3525 | 1.43% |
| 2025-12-01 | 34.49 | 35.28 | 0.75 | 2.17% | 34.36 | 35.48 | 17215 | 6030 | 2.44% |
| 2025-11-28 | 33.88 | 34.53 | 0.65 | 1.92% | 33.88 | 34.70 | 12764 | 4388 | 1.81% |
| 2025-11-27 | 34.82 | 33.88 | -0.83 | -2.39% | 33.80 | 35.13 | 21889 | 7476 | 3.11% |
| 2025-11-26 | 35.22 | 34.71 | -0.75 | -2.12% | 34.68 | 35.31 | 17024 | 5953 | 2.42% |
| 2025-11-25 | 35.26 | 35.46 | 0.02 | 0.06% | 35.00 | 35.90 | 22696 | 8031 | 3.22% |
| 2025-11-24 | 35.34 | 35.44 | 0.23 | 0.65% | 34.84 | 35.99 | 27272 | 9663 | 3.87% |
| 2025-11-21 | 35.26 | 35.21 | -0.23 | -0.65% | 34.80 | 36.15 | 34477 | 12226 | 4.90% |
| 2025-11-20 | 36.25 | 35.44 | -0.44 | -1.23% | 35.32 | 36.65 | 34795 | 12563 | 4.94% |
| 2025-11-19 | 34.70 | 35.88 | 1.07 | 3.07% | 34.62 | 36.49 | 35674 | 12747 | 5.06% |
| 2025-11-18 | 34.70 | 34.81 | -0.13 | -0.37% | 34.55 | 35.20 | 10690 | 3727 | 1.52% |
| 2025-11-17 | 34.80 | 34.94 | 0.14 | 0.40% | 34.54 | 35.15 | 8387 | 2918 | 1.19% |
| 2025-11-14 | 34.61 | 34.80 | -0.05 | -0.14% | 34.61 | 35.29 | 11442 | 4013 | 1.62% |
| 2025-11-13 | 34.68 | 34.85 | 0.17 | 0.49% | 34.53 | 35.05 | 6586 | 2293 | 0.94% |
| 2025-11-12 | 34.54 | 34.68 | 0.20 | 0.58% | 34.30 | 34.98 | 7546 | 2614 | 1.07% |
| 2025-11-11 | 34.80 | 34.48 | -0.32 | -0.92% | 34.42 | 34.90 | 8688 | 3006 | 1.23% |
| 2025-11-10 | 34.70 | 34.80 | 0.10 | 0.29% | 34.52 | 35.36 | 12082 | 4217 | 1.72% |
| 2025-11-07 | 34.89 | 34.70 | -0.20 | -0.57% | 34.55 | 35.19 | 11131 | 3875 | 1.58% |
| 2025-11-06 | 34.54 | 34.90 | 0.41 | 1.19% | 34.51 | 35.26 | 15381 | 5385 | 2.18% |
| 2025-11-05 | 34.00 | 34.49 | 0.14 | 0.41% | 33.86 | 34.85 | 10486 | 3617 | 1.49% |
| 2025-11-04 | 34.77 | 34.35 | -0.46 | -1.32% | 34.01 | 34.79 | 15840 | 5448 | 2.25% |
| 2025-11-03 | 34.20 | 34.81 | 0.73 | 2.14% | 33.68 | 35.16 | 25908 | 8967 | 3.68% |
| 2025-10-31 | 32.53 | 34.08 | 1.88 | 5.84% | 32.53 | 34.41 | 36366 | 12269 | 5.16% |
| 2025-10-30 | 32.82 | 32.20 | -0.62 | -1.89% | 32.20 | 32.83 | 9138 | 2960 | 1.30% |
| 2025-10-29 | 32.72 | 32.82 | -0.05 | -0.15% | 32.64 | 33.12 | 9126 | 2990 | 1.30% |
| 2025-10-28 | 33.10 | 32.87 | -0.23 | -0.69% | 32.71 | 33.20 | 9925 | 3272 | 1.41% |
| 2025-10-27 | 33.99 | 33.10 | 0.04 | 0.12% | 33.10 | 34.07 | 16036 | 5369 | 2.28% |