| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 30.79 | 30.41 | -0.58 | -1.87% | 30.06 | 31.03 | 26720 | 8152 | 2.80% |
| 2026-02-03 | 31.10 | 30.99 | 0.49 | 1.61% | 30.32 | 31.10 | 23752 | 7271 | 2.49% |
| 2026-02-02 | 30.64 | 30.50 | -0.50 | -1.61% | 30.45 | 31.42 | 29776 | 9205 | 3.12% |
| 2026-01-30 | 31.80 | 31.00 | -0.80 | -2.52% | 30.23 | 31.86 | 44755 | 13760 | 4.69% |
| 2026-01-29 | 31.80 | 31.80 | -0.22 | -0.69% | 31.41 | 32.80 | 38462 | 12374 | 4.03% |
| 2026-01-28 | 32.56 | 32.02 | -0.64 | -1.96% | 31.89 | 33.45 | 40502 | 13091 | 4.25% |
| 2026-01-27 | 32.80 | 32.66 | -0.06 | -0.18% | 32.01 | 32.99 | 34750 | 11314 | 3.64% |
| 2026-01-26 | 33.82 | 32.72 | -1.27 | -3.74% | 32.22 | 33.95 | 51230 | 16807 | 5.37% |
| 2026-01-23 | 33.44 | 33.99 | 0.49 | 1.46% | 32.60 | 34.31 | 61290 | 20479 | 6.42% |
| 2026-01-22 | 32.34 | 33.50 | 1.10 | 3.40% | 32.06 | 34.70 | 87744 | 29269 | 9.20% |
| 2026-01-21 | 32.22 | 32.40 | 0.02 | 0.06% | 31.69 | 32.89 | 50392 | 16296 | 5.28% |
| 2026-01-20 | 33.78 | 32.38 | -0.99 | -2.97% | 31.81 | 33.81 | 84245 | 27435 | 8.83% |
| 2026-01-19 | 34.96 | 33.37 | -1.74 | -4.96% | 33.17 | 36.10 | 121769 | 41444 | 12.76% |
| 2026-01-16 | 34.28 | 35.11 | 0.95 | 2.78% | 34.16 | 39.50 | 171606 | 62825 | 17.99% |
| 2026-01-15 | 32.48 | 34.16 | 0.99 | 2.98% | 32.17 | 35.34 | 98055 | 33315 | 10.28% |
| 2026-01-14 | 32.39 | 33.17 | 0.12 | 0.36% | 31.86 | 33.90 | 110582 | 36297 | 11.59% |
| 2026-01-13 | 31.98 | 33.05 | 1.35 | 4.26% | 31.00 | 34.45 | 127793 | 42289 | 13.40% |
| 2026-01-12 | 31.58 | 31.70 | 0.85 | 2.76% | 29.80 | 31.99 | 132202 | 40952 | 13.86% |
| 2026-01-09 | 28.30 | 30.85 | 2.65 | 9.40% | 28.14 | 31.00 | 143043 | 42789 | 14.99% |
| 2026-01-08 | 26.83 | 28.20 | 1.26 | 4.68% | 26.82 | 28.47 | 73558 | 20526 | 7.71% |
| 2026-01-07 | 26.58 | 26.94 | 0.24 | 0.90% | 26.10 | 27.15 | 33394 | 8891 | 3.50% |
| 2026-01-06 | 26.52 | 26.70 | 0.25 | 0.95% | 26.43 | 27.42 | 33448 | 8985 | 3.51% |
| 2026-01-05 | 26.34 | 26.45 | 0.57 | 2.20% | 26.15 | 26.75 | 30960 | 8213 | 3.25% |
| 2025-12-31 | 26.30 | 25.88 | -0.44 | -1.67% | 25.85 | 26.60 | 29898 | 7803 | 3.13% |
| 2025-12-30 | 27.97 | 26.32 | -1.91 | -6.77% | 26.19 | 28.01 | 79531 | 21374 | 8.34% |
| 2025-12-29 | 26.83 | 28.23 | 1.29 | 4.79% | 26.83 | 28.48 | 51548 | 14358 | 5.40% |
| 2025-12-26 | 27.51 | 26.94 | -0.76 | -2.74% | 26.85 | 27.76 | 41290 | 11208 | 4.33% |
| 2025-12-25 | 27.30 | 27.70 | -0.51 | -1.81% | 27.26 | 28.22 | 47043 | 13019 | 4.93% |
| 2025-12-24 | 30.70 | 28.21 | -1.07 | -3.65% | 27.89 | 30.99 | 99622 | 28930 | 10.44% |
| 2025-12-23 | 29.33 | 29.28 | -0.05 | -0.17% | 28.31 | 29.75 | 37802 | 10906 | 3.96% |
| 2025-12-22 | 28.60 | 29.33 | 0.65 | 2.27% | 28.16 | 29.75 | 49645 | 14523 | 5.20% |
| 2025-12-19 | 27.49 | 28.68 | 0.96 | 3.46% | 27.49 | 28.97 | 47387 | 13374 | 4.97% |
| 2025-12-18 | 27.50 | 27.72 | 0.00 | 0.00% | 27.22 | 28.60 | 43131 | 12062 | 4.52% |
| 2025-12-17 | 27.52 | 27.72 | -0.65 | -2.29% | 27.11 | 29.00 | 56741 | 15672 | 5.95% |
| 2025-12-16 | 29.00 | 28.37 | 0.89 | 3.24% | 27.89 | 29.86 | 93784 | 26952 | 9.83% |
| 2025-12-15 | 27.81 | 27.48 | -0.55 | -1.96% | 27.37 | 28.10 | 20567 | 5690 | 2.16% |
| 2025-12-12 | 27.78 | 28.03 | 0.21 | 0.75% | 27.60 | 28.50 | 46263 | 13008 | 4.85% |
| 2025-12-11 | 27.80 | 27.82 | 0.07 | 0.25% | 27.46 | 28.00 | 20361 | 5637 | 2.13% |
| 2025-12-10 | 27.49 | 27.75 | 0.26 | 0.95% | 26.98 | 27.83 | 25932 | 7089 | 2.72% |
| 2025-12-09 | 27.37 | 27.49 | 0.12 | 0.44% | 27.06 | 28.16 | 32375 | 8959 | 3.39% |
| 2025-12-08 | 27.60 | 27.37 | -0.01 | -0.04% | 26.93 | 27.69 | 26324 | 7174 | 2.76% |
| 2025-12-05 | 26.00 | 27.38 | 1.36 | 5.23% | 26.00 | 27.60 | 45708 | 12455 | 4.79% |
| 2025-12-04 | 26.76 | 26.02 | -0.74 | -2.77% | 25.94 | 26.83 | 21103 | 5523 | 2.21% |
| 2025-12-03 | 27.38 | 26.76 | -0.62 | -2.26% | 26.51 | 27.50 | 28311 | 7634 | 2.97% |
| 2025-12-02 | 26.93 | 27.38 | 0.35 | 1.29% | 26.70 | 27.49 | 35926 | 9751 | 3.77% |
| 2025-12-01 | 26.70 | 27.03 | 0.25 | 0.93% | 26.18 | 27.21 | 49195 | 13187 | 5.16% |
| 2025-11-28 | 26.00 | 26.78 | 2.12 | 8.60% | 25.07 | 26.92 | 81827 | 21483 | 8.58% |
| 2025-11-27 | 25.37 | 24.66 | -0.71 | -2.80% | 24.63 | 26.00 | 33033 | 8351 | 3.46% |
| 2025-11-26 | 24.49 | 25.37 | 0.94 | 3.85% | 24.35 | 26.23 | 50277 | 12728 | 5.27% |
| 2025-11-25 | 24.24 | 24.43 | 0.31 | 1.29% | 24.20 | 25.30 | 18491 | 4583 | 1.94% |
| 2025-11-24 | 24.10 | 24.12 | 0.02 | 0.08% | 23.95 | 24.41 | 13738 | 3323 | 1.44% |
| 2025-11-21 | 25.00 | 24.10 | -0.99 | -3.95% | 23.91 | 25.09 | 21417 | 5206 | 2.24% |
| 2025-11-20 | 25.33 | 25.09 | -0.11 | -0.44% | 24.91 | 25.70 | 18360 | 4635 | 1.92% |
| 2025-11-19 | 25.88 | 25.20 | -0.68 | -2.63% | 25.20 | 25.95 | 21709 | 5538 | 2.28% |
| 2025-11-18 | 25.63 | 25.88 | 0.05 | 0.19% | 25.33 | 26.01 | 25011 | 6425 | 2.62% |
| 2025-11-17 | 26.00 | 25.83 | -0.33 | -1.26% | 25.37 | 26.26 | 27627 | 7101 | 2.90% |
| 2025-11-14 | 25.20 | 26.16 | 0.96 | 3.81% | 25.00 | 27.10 | 47218 | 12343 | 4.95% |
| 2025-11-13 | 25.02 | 25.20 | 0.30 | 1.20% | 24.74 | 25.39 | 14062 | 3535 | 1.47% |
| 2025-11-12 | 25.15 | 24.90 | -0.26 | -1.03% | 24.75 | 25.26 | 14885 | 3714 | 1.56% |
| 2025-11-11 | 25.23 | 25.16 | 0.06 | 0.24% | 25.01 | 25.51 | 13884 | 3504 | 1.46% |
| 2025-11-10 | 26.39 | 25.10 | -1.13 | -4.31% | 25.02 | 26.52 | 24931 | 6333 | 2.61% |
| 2025-11-07 | 26.92 | 26.23 | -0.50 | -1.87% | 26.02 | 26.92 | 24455 | 6446 | 2.56% |
| 2025-11-06 | 25.76 | 26.73 | 0.92 | 3.56% | 25.33 | 26.84 | 30454 | 7988 | 3.19% |
| 2025-11-05 | 25.16 | 25.81 | 0.47 | 1.85% | 24.92 | 25.90 | 25059 | 6378 | 2.63% |
| 2025-11-04 | 26.49 | 25.34 | -1.07 | -4.05% | 24.98 | 26.58 | 31016 | 7921 | 3.25% |
| 2025-11-03 | 26.75 | 26.41 | -0.21 | -0.79% | 26.21 | 26.75 | 26783 | 7073 | 2.81% |
| 2025-10-31 | 26.86 | 26.62 | -0.26 | -0.97% | 26.62 | 27.44 | 23807 | 6415 | 2.50% |
| 2025-10-30 | 27.60 | 26.88 | -0.72 | -2.61% | 26.83 | 27.76 | 28225 | 7676 | 2.96% |
| 2025-10-29 | 27.70 | 27.60 | -0.25 | -0.90% | 27.36 | 27.93 | 27158 | 7495 | 2.85% |
| 2025-10-28 | 28.09 | 27.85 | -0.24 | -0.85% | 27.41 | 28.50 | 37911 | 10571 | 3.97% |
| 2025-10-27 | 28.08 | 28.09 | 0.00 | 0.00% | 27.62 | 28.51 | 42499 | 11905 | 4.45% |