| 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 | 31.70 | 31.54 | -0.12 | -0.38% | 31.32 | 31.84 | 8699 | 2744 | 1.49% |
| 2026-02-03 | 31.48 | 31.66 | 0.72 | 2.33% | 31.12 | 31.66 | 12697 | 3991 | 2.17% |
| 2026-02-02 | 31.65 | 30.94 | -0.56 | -1.78% | 30.92 | 31.78 | 12399 | 3903 | 2.12% |
| 2026-01-30 | 31.42 | 31.50 | 0.25 | 0.80% | 30.97 | 31.68 | 9784 | 3068 | 1.68% |
| 2026-01-29 | 30.89 | 31.25 | 0.23 | 0.74% | 30.65 | 31.70 | 14639 | 4568 | 2.51% |
| 2026-01-28 | 31.50 | 31.02 | -0.60 | -1.90% | 30.90 | 31.62 | 9958 | 3106 | 1.70% |
| 2026-01-27 | 31.87 | 31.62 | -0.25 | -0.78% | 30.60 | 31.87 | 15388 | 4805 | 2.63% |
| 2026-01-26 | 31.50 | 31.87 | 0.23 | 0.73% | 31.23 | 31.97 | 17775 | 5620 | 3.04% |
| 2026-01-23 | 31.59 | 31.64 | 0.20 | 0.64% | 31.42 | 31.79 | 8803 | 2782 | 1.51% |
| 2026-01-22 | 31.60 | 31.44 | 0.00 | 0.00% | 31.19 | 31.60 | 9438 | 2964 | 1.62% |
| 2026-01-21 | 31.18 | 31.44 | 0.28 | 0.90% | 30.80 | 31.56 | 9343 | 2930 | 1.60% |
| 2026-01-20 | 31.00 | 31.16 | 0.17 | 0.55% | 30.90 | 31.66 | 15961 | 4989 | 2.73% |
| 2026-01-19 | 30.87 | 30.99 | 0.49 | 1.61% | 30.60 | 31.16 | 9109 | 2811 | 1.56% |
| 2026-01-16 | 30.54 | 30.50 | 0.05 | 0.16% | 30.20 | 30.75 | 9180 | 2790 | 1.57% |
| 2026-01-15 | 30.43 | 30.45 | -0.19 | -0.62% | 30.38 | 30.83 | 9194 | 2812 | 1.57% |
| 2026-01-14 | 30.73 | 30.64 | -0.09 | -0.29% | 30.01 | 30.95 | 18104 | 5533 | 3.10% |
| 2026-01-13 | 30.55 | 30.73 | 0.50 | 1.65% | 30.37 | 31.23 | 17096 | 5279 | 2.93% |
| 2026-01-12 | 30.46 | 30.23 | -0.23 | -0.76% | 30.00 | 30.46 | 13220 | 3993 | 2.26% |
| 2026-01-09 | 29.46 | 30.46 | 0.92 | 3.11% | 29.40 | 31.27 | 24424 | 7418 | 4.18% |
| 2026-01-08 | 28.74 | 29.54 | 0.66 | 2.29% | 28.74 | 29.56 | 10894 | 3190 | 1.87% |
| 2026-01-07 | 28.79 | 28.88 | 0.12 | 0.42% | 28.52 | 28.96 | 10281 | 2955 | 1.76% |
| 2026-01-06 | 29.21 | 28.76 | -0.31 | -1.07% | 28.72 | 29.27 | 10630 | 3073 | 1.82% |
| 2026-01-05 | 28.54 | 29.07 | 0.53 | 1.86% | 28.37 | 29.29 | 12788 | 3712 | 2.19% |
| 2025-12-31 | 28.34 | 28.54 | 0.09 | 0.32% | 28.19 | 28.70 | 5714 | 1623 | 0.98% |
| 2025-12-30 | 28.84 | 28.45 | -0.33 | -1.15% | 28.39 | 28.84 | 5907 | 1685 | 1.01% |
| 2025-12-29 | 29.08 | 28.78 | -0.18 | -0.62% | 28.56 | 29.08 | 8130 | 2335 | 1.39% |
| 2025-12-26 | 29.17 | 28.96 | -0.10 | -0.34% | 28.92 | 29.30 | 6819 | 1983 | 1.17% |
| 2025-12-25 | 29.10 | 29.06 | -0.05 | -0.17% | 28.99 | 29.40 | 6074 | 1769 | 1.04% |
| 2025-12-24 | 29.03 | 29.11 | 0.08 | 0.28% | 28.88 | 29.20 | 4808 | 1398 | 0.82% |
| 2025-12-23 | 29.03 | 29.03 | -0.09 | -0.31% | 28.98 | 29.26 | 5827 | 1697 | 1.00% |
| 2025-12-22 | 29.20 | 29.12 | -0.06 | -0.21% | 29.10 | 29.47 | 5419 | 1582 | 0.93% |
| 2025-12-19 | 28.61 | 29.18 | 0.67 | 2.35% | 28.61 | 29.34 | 7368 | 2143 | 1.26% |
| 2025-12-18 | 28.32 | 28.51 | 0.19 | 0.67% | 28.16 | 28.91 | 8245 | 2362 | 1.41% |
| 2025-12-17 | 28.38 | 28.32 | 0.20 | 0.71% | 27.92 | 28.45 | 6732 | 1897 | 1.15% |
| 2025-12-16 | 28.73 | 28.12 | -0.61 | -2.12% | 28.04 | 28.74 | 7258 | 2050 | 1.24% |
| 2025-12-15 | 28.46 | 28.73 | 0.12 | 0.42% | 28.41 | 29.13 | 8269 | 2374 | 1.42% |
| 2025-12-12 | 28.67 | 28.61 | -0.16 | -0.56% | 28.44 | 29.00 | 10614 | 3049 | 1.82% |
| 2025-12-11 | 29.72 | 28.77 | -0.79 | -2.67% | 28.61 | 29.87 | 12764 | 3715 | 2.19% |
| 2025-12-10 | 30.61 | 29.56 | -1.19 | -3.87% | 29.42 | 30.74 | 17492 | 5234 | 2.99% |
| 2025-12-09 | 31.25 | 30.75 | -0.49 | -1.57% | 30.71 | 31.57 | 7912 | 2458 | 1.35% |
| 2025-12-08 | 30.90 | 31.24 | 0.42 | 1.36% | 30.63 | 31.44 | 9587 | 2981 | 1.64% |
| 2025-12-05 | 30.85 | 30.82 | -0.03 | -0.10% | 30.16 | 30.95 | 10287 | 3154 | 1.76% |
| 2025-12-04 | 30.56 | 30.85 | 0.21 | 0.69% | 30.32 | 31.75 | 19746 | 6076 | 3.38% |
| 2025-12-03 | 30.10 | 30.64 | 0.65 | 2.17% | 29.81 | 30.68 | 13552 | 4112 | 2.32% |
| 2025-12-02 | 30.25 | 29.99 | -0.31 | -1.02% | 29.66 | 30.30 | 9359 | 2804 | 1.60% |
| 2025-12-01 | 30.72 | 30.30 | -0.37 | -1.21% | 30.15 | 30.86 | 12039 | 3678 | 2.06% |
| 2025-11-28 | 31.41 | 30.67 | -0.78 | -2.48% | 30.11 | 31.41 | 23949 | 7293 | 4.10% |
| 2025-11-27 | 31.05 | 31.45 | 0.56 | 1.81% | 30.42 | 31.56 | 17926 | 5542 | 3.07% |
| 2025-11-26 | 30.87 | 30.89 | -0.04 | -0.13% | 30.86 | 32.12 | 15801 | 4963 | 2.71% |
| 2025-11-25 | 30.47 | 30.93 | 0.65 | 2.15% | 30.30 | 31.26 | 14531 | 4503 | 2.49% |
| 2025-11-24 | 29.63 | 30.28 | 0.76 | 2.57% | 29.60 | 30.48 | 14544 | 4374 | 2.49% |
| 2025-11-21 | 30.84 | 29.52 | -1.54 | -4.96% | 29.50 | 31.56 | 21220 | 6457 | 3.63% |
| 2025-11-20 | 32.32 | 31.06 | -0.85 | -2.66% | 30.86 | 32.32 | 18430 | 5760 | 3.16% |
| 2025-11-19 | 32.32 | 31.91 | -0.31 | -0.96% | 31.70 | 32.50 | 17207 | 5522 | 2.95% |
| 2025-11-18 | 32.69 | 32.22 | -0.38 | -1.17% | 32.11 | 32.95 | 18232 | 5916 | 3.12% |
| 2025-11-17 | 32.44 | 32.60 | 0.16 | 0.49% | 31.91 | 33.60 | 29383 | 9588 | 5.03% |
| 2025-11-14 | 31.51 | 32.44 | 0.97 | 3.08% | 31.40 | 32.92 | 29939 | 9699 | 5.13% |
| 2025-11-13 | 31.55 | 31.47 | -0.24 | -0.76% | 31.21 | 31.71 | 17285 | 5440 | 2.96% |
| 2025-11-12 | 31.25 | 31.71 | 0.37 | 1.18% | 31.19 | 31.83 | 18259 | 5763 | 3.13% |
| 2025-11-11 | 31.50 | 31.34 | 0.13 | 0.42% | 31.11 | 31.62 | 10298 | 3228 | 1.76% |
| 2025-11-10 | 30.88 | 31.21 | 0.15 | 0.48% | 30.82 | 31.42 | 10555 | 3291 | 1.81% |
| 2025-11-07 | 31.02 | 31.06 | -0.06 | -0.19% | 30.91 | 31.38 | 9797 | 3048 | 1.68% |
| 2025-11-06 | 31.30 | 31.12 | -0.25 | -0.80% | 30.89 | 31.36 | 9228 | 2869 | 1.58% |
| 2025-11-05 | 30.78 | 31.37 | 0.57 | 1.85% | 30.55 | 31.43 | 12633 | 3914 | 2.16% |
| 2025-11-04 | 30.98 | 30.80 | -0.18 | -0.58% | 30.45 | 31.06 | 11671 | 3583 | 2.00% |
| 2025-11-03 | 31.16 | 30.98 | 0.01 | 0.03% | 30.85 | 31.53 | 13912 | 4321 | 2.38% |
| 2025-10-31 | 30.43 | 30.97 | 0.54 | 1.77% | 30.26 | 31.13 | 15335 | 4742 | 2.63% |
| 2025-10-30 | 30.81 | 30.43 | -0.39 | -1.27% | 30.32 | 30.81 | 11602 | 3538 | 1.99% |
| 2025-10-29 | 31.40 | 30.82 | -0.60 | -1.91% | 30.57 | 31.49 | 16072 | 4961 | 2.75% |
| 2025-10-28 | 31.61 | 31.42 | -0.45 | -1.41% | 30.82 | 32.00 | 20738 | 6537 | 3.55% |
| 2025-10-27 | 31.31 | 31.87 | 0.56 | 1.79% | 31.13 | 32.25 | 17777 | 5647 | 3.04% |