| 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 | 35.00 | 36.18 | 1.48 | 4.27% | 34.63 | 36.90 | 24623 | 8885 | 3.18% |
| 2026-02-02 | 35.05 | 34.70 | -0.38 | -1.08% | 34.67 | 35.75 | 6905 | 2435 | 0.89% |
| 2026-01-30 | 35.13 | 35.08 | 0.09 | 0.26% | 34.20 | 35.40 | 6520 | 2280 | 0.84% |
| 2026-01-29 | 35.30 | 34.99 | -0.64 | -1.80% | 34.53 | 35.85 | 11521 | 4049 | 1.49% |
| 2026-01-28 | 36.03 | 35.63 | -0.58 | -1.60% | 35.61 | 36.30 | 10228 | 3675 | 1.32% |
| 2026-01-27 | 35.50 | 36.21 | 0.71 | 2.00% | 35.15 | 36.58 | 16527 | 5961 | 2.14% |
| 2026-01-26 | 35.97 | 35.50 | -0.50 | -1.39% | 35.00 | 36.29 | 16154 | 5731 | 2.09% |
| 2026-01-23 | 36.45 | 36.00 | -0.53 | -1.45% | 35.67 | 36.53 | 20368 | 7348 | 2.63% |
| 2026-01-22 | 36.98 | 36.53 | -0.55 | -1.48% | 36.18 | 37.40 | 19812 | 7259 | 2.56% |
| 2026-01-21 | 36.61 | 37.08 | 0.32 | 0.87% | 35.87 | 37.80 | 31162 | 11503 | 4.03% |
| 2026-01-20 | 36.60 | 36.76 | 0.13 | 0.35% | 35.77 | 37.70 | 27798 | 10248 | 3.60% |
| 2026-01-19 | 37.73 | 36.63 | -1.10 | -2.92% | 36.58 | 37.80 | 15868 | 5905 | 2.05% |
| 2026-01-16 | 38.08 | 37.73 | 0.61 | 1.64% | 36.48 | 38.08 | 32137 | 11996 | 4.16% |
| 2026-01-15 | 36.81 | 37.12 | -0.08 | -0.22% | 36.30 | 37.60 | 20562 | 7578 | 2.66% |
| 2026-01-14 | 36.93 | 37.20 | 0.22 | 0.59% | 35.06 | 37.66 | 32691 | 11974 | 4.23% |
| 2026-01-13 | 36.00 | 36.98 | 1.02 | 2.84% | 35.12 | 37.43 | 24707 | 8998 | 3.20% |
| 2026-01-12 | 35.91 | 35.96 | 0.05 | 0.14% | 34.83 | 36.66 | 22342 | 7944 | 2.89% |
| 2026-01-09 | 36.06 | 35.91 | -0.15 | -0.42% | 35.69 | 36.70 | 15506 | 5588 | 2.01% |
| 2026-01-08 | 35.31 | 36.06 | 0.56 | 1.58% | 34.96 | 36.60 | 23923 | 8572 | 3.09% |
| 2026-01-07 | 35.70 | 35.50 | 0.12 | 0.34% | 34.71 | 36.00 | 22620 | 7983 | 2.93% |
| 2026-01-06 | 35.16 | 35.38 | 0.36 | 1.03% | 34.71 | 35.99 | 25619 | 9032 | 3.31% |
| 2026-01-05 | 35.32 | 35.02 | -0.28 | -0.79% | 34.61 | 35.60 | 18850 | 6630 | 2.43% |
| 2025-12-31 | 34.81 | 35.30 | 0.28 | 0.80% | 33.89 | 35.79 | 20859 | 7270 | 2.69% |
| 2025-12-30 | 35.27 | 35.02 | -0.10 | -0.28% | 34.33 | 36.22 | 23757 | 8318 | 3.07% |
| 2025-12-29 | 33.63 | 35.12 | 1.82 | 5.47% | 33.00 | 35.63 | 29419 | 10239 | 3.80% |
| 2025-12-26 | 34.32 | 33.30 | -1.02 | -2.97% | 33.16 | 34.35 | 6061 | 2044 | 0.78% |
| 2025-12-25 | 33.02 | 34.32 | 1.31 | 3.97% | 32.73 | 34.72 | 9774 | 3306 | 1.26% |
| 2025-12-24 | 33.11 | 33.01 | -0.10 | -0.30% | 32.91 | 33.39 | 4244 | 1405 | 0.55% |
| 2025-12-23 | 33.68 | 33.11 | -0.18 | -0.54% | 32.97 | 33.68 | 6760 | 2248 | 0.87% |
| 2025-12-22 | 33.05 | 33.29 | 0.21 | 0.63% | 32.80 | 33.78 | 5947 | 1971 | 0.77% |
| 2025-12-19 | 33.49 | 33.08 | 0.42 | 1.29% | 32.35 | 33.66 | 7003 | 2324 | 0.90% |
| 2025-12-18 | 31.56 | 32.66 | 0.95 | 3.00% | 30.13 | 33.98 | 12075 | 3937 | 1.56% |
| 2025-12-17 | 31.48 | 31.71 | 0.32 | 1.02% | 30.61 | 31.79 | 7708 | 2411 | 0.99% |
| 2025-12-16 | 32.29 | 31.39 | -0.90 | -2.79% | 26.00 | 32.49 | 6654 | 2095 | 0.86% |
| 2025-12-15 | 32.01 | 32.29 | 0.28 | 0.87% | 31.20 | 32.67 | 6021 | 1931 | 0.78% |
| 2025-12-12 | 32.76 | 32.01 | -1.00 | -3.03% | 32.01 | 32.92 | 5793 | 1878 | 0.75% |
| 2025-12-11 | 33.26 | 33.01 | -0.24 | -0.72% | 32.48 | 33.66 | 7458 | 2462 | 0.96% |
| 2025-12-10 | 34.03 | 33.25 | -0.87 | -2.55% | 33.12 | 34.26 | 7377 | 2472 | 0.95% |
| 2025-12-09 | 34.58 | 34.12 | -0.48 | -1.39% | 34.01 | 34.90 | 5481 | 1883 | 0.71% |
| 2025-12-08 | 34.93 | 34.60 | 0.44 | 1.29% | 33.98 | 34.93 | 6099 | 2104 | 0.79% |
| 2025-12-05 | 33.69 | 34.16 | 0.47 | 1.40% | 33.00 | 34.25 | 5671 | 1914 | 0.73% |
| 2025-12-04 | 33.92 | 33.69 | 0.31 | 0.93% | 33.17 | 34.32 | 5829 | 1972 | 0.75% |
| 2025-12-03 | 33.68 | 33.38 | -0.19 | -0.57% | 32.96 | 34.08 | 5018 | 1673 | 0.65% |
| 2025-12-02 | 34.10 | 33.57 | -0.63 | -1.84% | 33.51 | 34.36 | 4483 | 1519 | 0.58% |
| 2025-12-01 | 33.61 | 34.20 | 0.58 | 1.73% | 33.54 | 35.00 | 9747 | 3354 | 1.26% |
| 2025-11-28 | 33.60 | 33.62 | 0.40 | 1.20% | 32.88 | 33.66 | 4283 | 1426 | 0.55% |
| 2025-11-27 | 32.57 | 33.22 | 0.52 | 1.59% | 32.57 | 33.58 | 5055 | 1676 | 0.65% |
| 2025-11-26 | 32.83 | 32.70 | -0.30 | -0.91% | 32.50 | 33.25 | 5042 | 1654 | 0.65% |
| 2025-11-25 | 33.17 | 33.00 | -0.17 | -0.51% | 33.00 | 33.64 | 4179 | 1392 | 0.54% |
| 2025-11-24 | 32.83 | 33.17 | 0.67 | 2.06% | 32.66 | 33.48 | 6471 | 2141 | 0.84% |
| 2025-11-21 | 33.80 | 32.50 | -1.43 | -4.21% | 32.00 | 34.25 | 7835 | 2585 | 1.01% |
| 2025-11-20 | 34.40 | 33.93 | -0.17 | -0.50% | 33.76 | 34.67 | 7190 | 2452 | 0.93% |
| 2025-11-19 | 35.12 | 34.10 | -0.64 | -1.84% | 34.07 | 35.12 | 4977 | 1711 | 0.64% |
| 2025-11-18 | 35.24 | 34.74 | -0.40 | -1.14% | 34.50 | 35.24 | 4898 | 1700 | 0.63% |
| 2025-11-17 | 34.80 | 35.14 | 0.88 | 2.57% | 34.08 | 35.63 | 7744 | 2714 | 1.00% |
| 2025-11-14 | 33.62 | 34.26 | 0.45 | 1.33% | 33.53 | 34.70 | 6820 | 2338 | 0.88% |
| 2025-11-13 | 34.23 | 33.81 | -0.37 | -1.08% | 33.64 | 34.56 | 8371 | 2843 | 1.08% |
| 2025-11-12 | 35.00 | 34.18 | -0.82 | -2.34% | 34.00 | 35.39 | 7465 | 2571 | 0.96% |
| 2025-11-11 | 34.57 | 35.00 | 0.55 | 1.60% | 34.57 | 35.53 | 7935 | 2790 | 1.02% |
| 2025-11-10 | 34.76 | 34.45 | -0.31 | -0.89% | 34.23 | 34.94 | 6230 | 2156 | 0.80% |
| 2025-11-07 | 35.25 | 34.76 | -0.36 | -1.03% | 34.49 | 36.08 | 8354 | 2945 | 1.08% |
| 2025-11-06 | 34.85 | 35.12 | 0.23 | 0.66% | 34.58 | 35.19 | 4978 | 1738 | 0.64% |
| 2025-11-05 | 34.50 | 34.89 | 0.18 | 0.52% | 34.33 | 35.00 | 3924 | 1365 | 0.51% |
| 2025-11-04 | 35.30 | 34.71 | -0.65 | -1.84% | 34.51 | 35.49 | 5105 | 1781 | 0.66% |
| 2025-11-03 | 35.56 | 35.36 | -0.13 | -0.37% | 35.06 | 35.66 | 4657 | 1648 | 0.60% |
| 2025-10-31 | 34.50 | 35.49 | 0.99 | 2.87% | 34.50 | 35.74 | 9762 | 3448 | 1.26% |
| 2025-10-30 | 34.67 | 34.50 | -0.25 | -0.72% | 34.03 | 35.21 | 6675 | 2310 | 0.86% |
| 2025-10-29 | 35.48 | 34.75 | -0.75 | -2.11% | 34.60 | 35.48 | 9076 | 3164 | 1.17% |
| 2025-10-28 | 36.16 | 35.50 | -0.82 | -2.26% | 35.33 | 36.27 | 7194 | 2567 | 0.93% |
| 2025-10-27 | 35.31 | 36.32 | 0.92 | 2.60% | 35.31 | 36.63 | 10022 | 3625 | 1.29% |