| 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 | 33.70 | 33.62 | -0.16 | -0.47% | 33.34 | 33.99 | 15090 | 5068 | 1.48% |
| 2026-02-03 | 33.48 | 33.78 | 0.63 | 1.90% | 33.17 | 34.15 | 30271 | 10247 | 2.96% |
| 2026-02-02 | 33.02 | 33.15 | 0.12 | 0.36% | 32.63 | 34.00 | 20967 | 7010 | 2.05% |
| 2026-01-30 | 31.99 | 33.03 | 1.02 | 3.19% | 31.55 | 33.08 | 16664 | 5419 | 1.63% |
| 2026-01-29 | 32.40 | 32.01 | -0.38 | -1.17% | 31.64 | 32.55 | 16596 | 5309 | 1.63% |
| 2026-01-28 | 32.68 | 32.39 | -0.23 | -0.71% | 32.11 | 32.68 | 12106 | 3913 | 1.19% |
| 2026-01-27 | 33.02 | 32.62 | -0.52 | -1.57% | 31.66 | 33.02 | 15937 | 5158 | 1.56% |
| 2026-01-26 | 33.14 | 33.14 | 0.00 | 0.00% | 32.48 | 33.30 | 13549 | 4444 | 1.33% |
| 2026-01-23 | 33.12 | 33.14 | -0.19 | -0.57% | 32.74 | 33.45 | 17922 | 5920 | 1.76% |
| 2026-01-22 | 33.56 | 33.33 | -0.21 | -0.63% | 32.95 | 33.89 | 15563 | 5171 | 1.52% |
| 2026-01-21 | 32.38 | 33.54 | 0.99 | 3.04% | 32.18 | 34.17 | 30081 | 10048 | 2.95% |
| 2026-01-20 | 32.33 | 32.55 | 0.33 | 1.02% | 32.16 | 33.30 | 22254 | 7289 | 2.18% |
| 2026-01-19 | 31.88 | 32.22 | 0.22 | 0.69% | 31.87 | 32.50 | 15419 | 4963 | 1.51% |
| 2026-01-16 | 31.68 | 32.00 | 0.45 | 1.43% | 31.23 | 32.15 | 21149 | 6740 | 2.07% |
| 2026-01-15 | 30.80 | 31.55 | 0.56 | 1.81% | 30.80 | 31.60 | 17213 | 5396 | 1.69% |
| 2026-01-14 | 31.28 | 30.99 | -0.01 | -0.03% | 30.60 | 31.50 | 21662 | 6722 | 2.12% |
| 2026-01-13 | 31.30 | 31.00 | -0.30 | -0.96% | 30.80 | 31.70 | 15406 | 4820 | 1.51% |
| 2026-01-12 | 31.12 | 31.30 | 0.21 | 0.68% | 30.89 | 31.35 | 10956 | 3417 | 1.07% |
| 2026-01-09 | 30.87 | 31.09 | 0.21 | 0.68% | 30.63 | 31.62 | 15038 | 4686 | 1.47% |
| 2026-01-08 | 30.38 | 30.88 | 0.30 | 0.98% | 30.37 | 31.45 | 12040 | 3716 | 1.18% |
| 2026-01-07 | 30.59 | 30.58 | -0.01 | -0.03% | 30.38 | 30.81 | 14944 | 4565 | 1.46% |
| 2026-01-06 | 30.06 | 30.59 | 0.51 | 1.70% | 30.00 | 30.97 | 24221 | 7393 | 2.37% |
| 2026-01-05 | 29.77 | 30.08 | 0.31 | 1.04% | 29.70 | 30.25 | 12272 | 3681 | 1.20% |
| 2025-12-31 | 29.55 | 29.77 | 0.26 | 0.88% | 29.22 | 29.83 | 8566 | 2534 | 0.84% |
| 2025-12-30 | 29.75 | 29.51 | -0.22 | -0.74% | 29.31 | 29.75 | 8123 | 2394 | 0.80% |
| 2025-12-29 | 29.50 | 29.73 | 0.10 | 0.34% | 29.26 | 29.87 | 9603 | 2842 | 0.94% |
| 2025-12-26 | 29.61 | 29.63 | 0.01 | 0.03% | 29.40 | 30.08 | 9919 | 2954 | 0.97% |
| 2025-12-25 | 29.45 | 29.62 | 0.15 | 0.51% | 29.24 | 29.74 | 7992 | 2358 | 0.78% |
| 2025-12-24 | 29.22 | 29.47 | 0.25 | 0.86% | 29.13 | 29.61 | 6870 | 2023 | 0.67% |
| 2025-12-23 | 29.40 | 29.22 | -0.19 | -0.65% | 29.01 | 29.48 | 8844 | 2581 | 0.87% |
| 2025-12-22 | 29.12 | 29.41 | 0.29 | 1.00% | 29.12 | 29.79 | 10603 | 3130 | 1.04% |
| 2025-12-19 | 28.50 | 29.12 | 0.62 | 2.18% | 28.45 | 30.10 | 21408 | 6280 | 2.10% |
| 2025-12-18 | 28.04 | 28.50 | 0.36 | 1.28% | 27.90 | 28.66 | 9070 | 2577 | 0.89% |
| 2025-12-17 | 28.25 | 28.14 | -0.11 | -0.39% | 27.45 | 28.45 | 13230 | 3687 | 1.30% |
| 2025-12-16 | 28.95 | 28.25 | -0.65 | -2.25% | 28.11 | 29.06 | 11234 | 3203 | 1.10% |
| 2025-12-15 | 29.15 | 28.90 | -0.16 | -0.55% | 28.82 | 29.35 | 10354 | 3006 | 1.01% |
| 2025-12-12 | 29.40 | 29.06 | -0.37 | -1.26% | 29.06 | 29.76 | 12222 | 3587 | 1.20% |
| 2025-12-11 | 30.50 | 29.43 | -1.05 | -3.44% | 29.42 | 30.59 | 13997 | 4181 | 1.37% |
| 2025-12-10 | 30.80 | 30.48 | -0.79 | -2.53% | 30.33 | 30.98 | 22125 | 6761 | 2.17% |
| 2025-12-09 | 30.89 | 31.27 | 0.29 | 0.94% | 30.64 | 31.82 | 23663 | 7399 | 2.32% |
| 2025-12-08 | 30.54 | 30.98 | 0.44 | 1.44% | 30.53 | 31.00 | 11435 | 3526 | 1.12% |
| 2025-12-05 | 30.60 | 30.54 | 0.28 | 0.93% | 29.93 | 30.73 | 9125 | 2773 | 0.89% |
| 2025-12-04 | 30.72 | 30.26 | -0.46 | -1.50% | 30.16 | 30.72 | 9821 | 2981 | 0.96% |
| 2025-12-03 | 30.52 | 30.72 | 0.05 | 0.16% | 30.41 | 30.86 | 9552 | 2924 | 0.94% |
| 2025-12-02 | 30.68 | 30.67 | -0.04 | -0.13% | 30.36 | 30.82 | 12553 | 3842 | 1.23% |
| 2025-12-01 | 30.13 | 30.71 | 0.57 | 1.89% | 29.85 | 31.13 | 20576 | 6301 | 2.02% |
| 2025-11-28 | 29.25 | 30.14 | 0.65 | 2.20% | 29.25 | 31.00 | 18418 | 5553 | 1.80% |
| 2025-11-27 | 29.10 | 29.49 | 0.30 | 1.03% | 28.91 | 29.65 | 7573 | 2227 | 0.74% |
| 2025-11-26 | 29.59 | 29.19 | -0.39 | -1.32% | 29.16 | 29.89 | 7501 | 2212 | 0.73% |
| 2025-11-25 | 29.18 | 29.58 | 0.42 | 1.44% | 29.18 | 30.14 | 12711 | 3784 | 1.24% |
| 2025-11-24 | 28.68 | 29.16 | 0.48 | 1.67% | 28.68 | 29.35 | 11817 | 3431 | 1.16% |
| 2025-11-21 | 29.68 | 28.68 | -1.25 | -4.18% | 28.52 | 30.00 | 13652 | 3965 | 1.34% |
| 2025-11-20 | 29.90 | 29.93 | 0.03 | 0.10% | 29.75 | 30.37 | 8462 | 2541 | 0.83% |
| 2025-11-19 | 30.73 | 29.90 | -0.83 | -2.70% | 29.84 | 30.82 | 12156 | 3666 | 1.19% |
| 2025-11-18 | 30.85 | 30.73 | -0.18 | -0.58% | 30.58 | 30.93 | 7194 | 2213 | 0.70% |
| 2025-11-17 | 31.30 | 30.91 | -0.38 | -1.21% | 30.58 | 31.38 | 14459 | 4453 | 1.42% |
| 2025-11-14 | 30.96 | 31.29 | 0.01 | 0.03% | 30.93 | 31.47 | 12518 | 3917 | 1.23% |
| 2025-11-13 | 31.10 | 31.28 | 0.02 | 0.06% | 30.73 | 31.34 | 14820 | 4601 | 1.45% |
| 2025-11-12 | 30.80 | 31.26 | 0.41 | 1.33% | 30.48 | 31.38 | 16578 | 5140 | 1.62% |
| 2025-11-11 | 30.71 | 30.85 | 0.15 | 0.49% | 30.71 | 31.33 | 8733 | 2705 | 0.86% |
| 2025-11-10 | 30.71 | 30.70 | -0.05 | -0.16% | 30.65 | 30.99 | 9726 | 2994 | 0.95% |
| 2025-11-07 | 30.84 | 30.75 | -0.09 | -0.29% | 30.45 | 30.98 | 9202 | 2831 | 0.90% |
| 2025-11-06 | 30.69 | 30.84 | 0.39 | 1.28% | 30.18 | 30.90 | 11570 | 3541 | 1.13% |
| 2025-11-05 | 29.84 | 30.45 | 0.24 | 0.79% | 29.84 | 30.96 | 16352 | 4984 | 1.60% |
| 2025-11-04 | 30.01 | 30.21 | 0.07 | 0.23% | 29.90 | 30.25 | 12716 | 3827 | 1.25% |
| 2025-11-03 | 30.70 | 30.14 | -0.67 | -2.17% | 29.82 | 31.14 | 27262 | 8209 | 2.67% |
| 2025-10-31 | 30.61 | 30.81 | 0.16 | 0.52% | 30.51 | 30.94 | 10166 | 3130 | 1.00% |
| 2025-10-30 | 30.90 | 30.65 | -0.31 | -1.00% | 30.55 | 31.02 | 11722 | 3597 | 1.15% |
| 2025-10-29 | 31.74 | 30.96 | -0.78 | -2.46% | 30.83 | 31.87 | 12212 | 3806 | 1.20% |
| 2025-10-28 | 31.08 | 31.74 | 0.46 | 1.47% | 31.05 | 32.15 | 17693 | 5615 | 1.73% |
| 2025-10-27 | 31.03 | 31.28 | 0.26 | 0.84% | 30.57 | 31.58 | 14642 | 4544 | 1.43% |