| 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 | 29.70 | 29.94 | 0.19 | 0.64% | 29.30 | 29.95 | 25291 | 7492 | 3.56% |
| 2026-02-03 | 29.49 | 29.75 | 0.61 | 2.09% | 29.19 | 29.83 | 27790 | 8205 | 3.92% |
| 2026-02-02 | 30.09 | 29.14 | -0.96 | -3.19% | 29.13 | 30.21 | 34736 | 10283 | 4.89% |
| 2026-01-30 | 30.75 | 30.10 | -0.83 | -2.68% | 29.43 | 31.08 | 49498 | 14900 | 6.97% |
| 2026-01-29 | 30.93 | 30.93 | -0.13 | -0.42% | 30.49 | 32.08 | 50522 | 15759 | 7.12% |
| 2026-01-28 | 31.70 | 31.06 | -0.82 | -2.57% | 30.90 | 31.88 | 41094 | 12850 | 5.79% |
| 2026-01-27 | 32.78 | 31.88 | -0.97 | -2.95% | 30.63 | 32.88 | 71159 | 22314 | 10.03% |
| 2026-01-26 | 33.63 | 32.85 | -0.55 | -1.65% | 32.47 | 33.94 | 62593 | 20628 | 8.82% |
| 2026-01-23 | 32.13 | 33.40 | 1.49 | 4.67% | 31.88 | 33.49 | 83396 | 27385 | 11.75% |
| 2026-01-22 | 31.98 | 31.91 | -0.07 | -0.22% | 31.52 | 32.46 | 42580 | 13571 | 6.00% |
| 2026-01-21 | 31.13 | 31.98 | 0.80 | 2.57% | 30.80 | 32.16 | 56978 | 18105 | 8.03% |
| 2026-01-20 | 32.13 | 31.18 | -0.86 | -2.68% | 30.89 | 32.40 | 56572 | 17762 | 7.97% |
| 2026-01-19 | 31.80 | 32.04 | 0.09 | 0.28% | 31.46 | 32.33 | 47366 | 15102 | 6.67% |
| 2026-01-16 | 32.50 | 31.95 | -0.55 | -1.69% | 31.61 | 32.93 | 78339 | 25200 | 11.04% |
| 2026-01-15 | 31.50 | 32.50 | 0.90 | 2.85% | 31.04 | 33.77 | 127386 | 41612 | 17.95% |
| 2026-01-14 | 31.81 | 31.60 | -0.18 | -0.57% | 30.88 | 32.49 | 77566 | 24629 | 10.93% |
| 2026-01-13 | 32.08 | 31.78 | -0.10 | -0.31% | 31.33 | 32.81 | 81495 | 26149 | 11.48% |
| 2026-01-12 | 31.25 | 31.88 | 0.90 | 2.91% | 31.18 | 32.27 | 72908 | 23119 | 10.27% |
| 2026-01-09 | 31.26 | 30.98 | -0.27 | -0.86% | 30.71 | 31.55 | 45427 | 14132 | 6.40% |
| 2026-01-08 | 30.92 | 31.25 | 0.03 | 0.10% | 30.90 | 31.79 | 39656 | 12437 | 5.59% |
| 2026-01-07 | 31.66 | 31.22 | -0.43 | -1.36% | 31.09 | 32.30 | 44213 | 13943 | 6.23% |
| 2026-01-06 | 31.85 | 31.65 | 0.07 | 0.22% | 31.57 | 32.17 | 49877 | 15897 | 7.03% |
| 2026-01-05 | 30.75 | 31.58 | 1.02 | 3.34% | 30.46 | 31.73 | 51470 | 16065 | 7.25% |
| 2025-12-31 | 31.10 | 30.56 | -0.51 | -1.64% | 30.56 | 31.41 | 30952 | 9521 | 4.36% |
| 2025-12-30 | 31.20 | 31.07 | -0.33 | -1.05% | 30.40 | 31.62 | 45741 | 14188 | 6.44% |
| 2025-12-29 | 32.30 | 31.40 | -0.89 | -2.76% | 31.02 | 32.30 | 55089 | 17383 | 7.76% |
| 2025-12-26 | 31.95 | 32.29 | 0.76 | 2.41% | 31.66 | 33.10 | 94221 | 30434 | 13.27% |
| 2025-12-25 | 31.15 | 31.53 | 0.21 | 0.67% | 30.66 | 31.58 | 46772 | 14547 | 6.59% |
| 2025-12-24 | 31.15 | 31.32 | -0.06 | -0.19% | 31.06 | 31.93 | 50205 | 15765 | 7.07% |
| 2025-12-23 | 30.30 | 31.38 | 1.06 | 3.50% | 30.25 | 31.95 | 69527 | 21654 | 9.80% |
| 2025-12-22 | 30.11 | 30.32 | 0.16 | 0.53% | 30.11 | 30.86 | 36959 | 11260 | 5.21% |
| 2025-12-19 | 30.24 | 30.16 | 0.28 | 0.94% | 29.49 | 30.32 | 39748 | 11901 | 5.60% |
| 2025-12-18 | 30.14 | 29.88 | -0.60 | -1.97% | 29.83 | 30.69 | 37493 | 11331 | 5.28% |
| 2025-12-17 | 29.89 | 30.48 | 0.93 | 3.15% | 29.42 | 30.55 | 51961 | 15615 | 7.32% |
| 2025-12-16 | 30.25 | 29.55 | -0.88 | -2.89% | 29.26 | 30.26 | 35120 | 10431 | 4.95% |
| 2025-12-15 | 30.33 | 30.43 | 0.08 | 0.26% | 29.90 | 30.75 | 37120 | 11240 | 5.23% |
| 2025-12-12 | 31.30 | 30.35 | -0.92 | -2.94% | 30.30 | 31.98 | 52018 | 16002 | 7.33% |
| 2025-12-11 | 31.98 | 31.27 | -0.58 | -1.82% | 31.17 | 32.57 | 46660 | 14801 | 6.57% |
| 2025-12-10 | 32.04 | 31.85 | -0.19 | -0.59% | 31.45 | 32.80 | 42666 | 13660 | 6.01% |
| 2025-12-09 | 32.69 | 32.04 | -0.91 | -2.76% | 31.88 | 32.69 | 42150 | 13569 | 5.94% |
| 2025-12-08 | 31.71 | 32.95 | 1.32 | 4.17% | 31.50 | 33.25 | 57699 | 18759 | 8.13% |
| 2025-12-05 | 31.90 | 31.63 | -0.46 | -1.43% | 31.20 | 32.14 | 46991 | 14911 | 6.62% |
| 2025-12-04 | 32.60 | 32.09 | -0.71 | -2.16% | 31.90 | 33.22 | 44541 | 14370 | 6.28% |
| 2025-12-03 | 34.75 | 32.80 | -1.26 | -3.70% | 32.55 | 34.75 | 61286 | 20419 | 8.63% |
| 2025-12-02 | 34.15 | 34.06 | -0.34 | -0.99% | 33.75 | 34.91 | 53586 | 18314 | 7.55% |
| 2025-12-01 | 35.72 | 34.40 | -0.70 | -1.99% | 34.29 | 36.18 | 90480 | 31718 | 12.75% |
| 2025-11-28 | 33.19 | 35.10 | 1.90 | 5.72% | 33.01 | 36.92 | 126169 | 44649 | 17.78% |
| 2025-11-27 | 31.86 | 33.20 | 1.24 | 3.88% | 31.79 | 33.72 | 82330 | 27155 | 11.60% |
| 2025-11-26 | 32.80 | 31.96 | -1.08 | -3.27% | 31.90 | 33.09 | 67685 | 21919 | 9.54% |
| 2025-11-25 | 32.89 | 33.04 | 0.79 | 2.45% | 32.22 | 33.50 | 68586 | 22511 | 9.66% |
| 2025-11-24 | 32.90 | 32.25 | -0.24 | -0.74% | 31.50 | 33.20 | 85862 | 27661 | 12.10% |
| 2025-11-21 | 34.45 | 32.49 | -3.21 | -8.99% | 32.41 | 35.37 | 124456 | 41651 | 17.53% |
| 2025-11-20 | 36.89 | 35.70 | -0.95 | -2.59% | 35.43 | 38.35 | 123439 | 45588 | 17.39% |
| 2025-11-19 | 37.82 | 36.65 | -1.02 | -2.71% | 36.36 | 38.72 | 129160 | 48613 | 18.20% |
| 2025-11-18 | 42.28 | 37.67 | -5.13 | -11.99% | 37.00 | 42.28 | 199961 | 78110 | 28.17% |
| 2025-11-17 | 38.11 | 42.80 | 3.32 | 8.41% | 37.65 | 43.40 | 243439 | 96867 | 34.30% |
| 2025-11-14 | 35.61 | 39.48 | 3.89 | 10.93% | 35.30 | 41.00 | 243088 | 94040 | 34.25% |
| 2025-11-13 | 34.59 | 35.59 | 1.39 | 4.06% | 34.29 | 36.88 | 143149 | 51383 | 20.17% |
| 2025-11-12 | 35.00 | 34.20 | -1.34 | -3.77% | 33.00 | 35.25 | 98028 | 33498 | 13.81% |
| 2025-11-11 | 34.91 | 35.54 | 0.71 | 2.04% | 34.24 | 36.44 | 126827 | 44760 | 17.87% |
| 2025-11-10 | 35.66 | 34.83 | 0.25 | 0.72% | 34.54 | 36.45 | 138304 | 48694 | 19.49% |
| 2025-11-07 | 34.09 | 34.58 | 0.42 | 1.23% | 33.37 | 35.20 | 122365 | 42118 | 17.24% |
| 2025-11-06 | 32.97 | 34.16 | 0.97 | 2.92% | 32.64 | 34.48 | 115278 | 38743 | 16.24% |
| 2025-11-05 | 31.49 | 33.19 | 1.11 | 3.46% | 31.48 | 33.50 | 112188 | 37024 | 15.80% |
| 2025-11-04 | 32.82 | 32.08 | -0.67 | -2.05% | 31.80 | 33.58 | 68479 | 22173 | 9.65% |
| 2025-11-03 | 33.17 | 32.75 | -0.40 | -1.21% | 31.90 | 33.60 | 82912 | 26941 | 11.68% |
| 2025-10-31 | 32.90 | 33.15 | -0.15 | -0.45% | 32.71 | 35.28 | 176382 | 60035 | 24.84% |
| 2025-10-30 | 31.30 | 33.30 | 1.90 | 6.05% | 31.10 | 33.85 | 166697 | 54355 | 23.48% |
| 2025-10-29 | 31.07 | 31.40 | -0.02 | -0.06% | 31.03 | 31.70 | 59572 | 18669 | 8.39% |
| 2025-10-28 | 31.40 | 31.42 | 0.09 | 0.29% | 31.02 | 31.80 | 56139 | 17639 | 7.91% |
| 2025-10-27 | 31.63 | 31.33 | -0.14 | -0.44% | 31.00 | 31.74 | 77740 | 24366 | 10.95% |