| 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 | 34.09 | 33.46 | 0.21 | 0.63% | 32.80 | 34.77 | 60288 | 20214 | 1.51% |
| 2026-02-03 | 32.95 | 33.25 | 0.95 | 2.94% | 32.39 | 33.47 | 63258 | 20807 | 1.58% |
| 2026-02-02 | 33.50 | 32.30 | -2.60 | -7.45% | 32.22 | 35.00 | 82305 | 27441 | 2.06% |
| 2026-01-30 | 36.65 | 34.90 | -4.89 | -12.29% | 33.42 | 37.81 | 110600 | 38812 | 2.76% |
| 2026-01-29 | 40.80 | 39.79 | 1.03 | 2.66% | 39.00 | 43.81 | 156937 | 64744 | 3.92% |
| 2026-01-28 | 32.39 | 38.76 | 6.46 | 20.00% | 32.35 | 38.76 | 117522 | 42392 | 2.94% |
| 2026-01-27 | 32.45 | 32.30 | -0.66 | -2.00% | 31.49 | 33.77 | 47604 | 15524 | 1.19% |
| 2026-01-26 | 32.33 | 32.96 | 0.74 | 2.30% | 32.30 | 34.13 | 56178 | 18617 | 1.40% |
| 2026-01-23 | 31.39 | 32.22 | 0.83 | 2.64% | 31.39 | 32.66 | 27076 | 8718 | 0.68% |
| 2026-01-22 | 31.64 | 31.39 | -0.27 | -0.85% | 31.13 | 31.65 | 14664 | 4594 | 0.37% |
| 2026-01-21 | 31.16 | 31.66 | 0.50 | 1.60% | 31.01 | 31.85 | 20773 | 6550 | 0.52% |
| 2026-01-20 | 30.84 | 31.16 | 0.32 | 1.04% | 30.66 | 31.30 | 17266 | 5355 | 0.43% |
| 2026-01-19 | 30.68 | 30.84 | 0.22 | 0.72% | 30.40 | 31.00 | 13251 | 4068 | 0.33% |
| 2026-01-16 | 31.06 | 30.62 | -0.35 | -1.13% | 30.48 | 31.10 | 15139 | 4640 | 0.38% |
| 2026-01-15 | 30.79 | 30.97 | 0.11 | 0.36% | 30.50 | 31.28 | 20985 | 6490 | 0.52% |
| 2026-01-14 | 30.32 | 30.86 | 0.48 | 1.58% | 30.29 | 31.37 | 29679 | 9160 | 0.74% |
| 2026-01-13 | 30.57 | 30.38 | 0.03 | 0.10% | 30.21 | 31.05 | 22062 | 6762 | 0.55% |
| 2026-01-12 | 29.87 | 30.35 | 0.52 | 1.74% | 29.87 | 30.37 | 17677 | 5332 | 0.44% |
| 2026-01-09 | 29.85 | 29.83 | 0.18 | 0.61% | 29.55 | 29.86 | 14487 | 4305 | 0.36% |
| 2026-01-08 | 29.50 | 29.65 | 0.09 | 0.30% | 29.47 | 29.78 | 11213 | 3324 | 0.28% |
| 2026-01-07 | 29.80 | 29.56 | -0.25 | -0.84% | 29.50 | 29.88 | 11984 | 3550 | 0.30% |
| 2026-01-06 | 29.70 | 29.81 | 0.16 | 0.54% | 29.51 | 30.08 | 17191 | 5135 | 0.43% |
| 2026-01-05 | 28.90 | 29.65 | 0.78 | 2.70% | 28.62 | 29.75 | 17437 | 5112 | 0.44% |
| 2025-12-31 | 29.24 | 28.87 | -0.33 | -1.13% | 28.80 | 29.49 | 13047 | 3775 | 0.33% |
| 2025-12-30 | 29.08 | 29.20 | 0.17 | 0.59% | 28.80 | 29.59 | 14815 | 4326 | 0.37% |
| 2025-12-29 | 29.38 | 29.03 | -0.13 | -0.45% | 28.90 | 29.38 | 10433 | 3030 | 0.26% |
| 2025-12-26 | 29.11 | 29.16 | 0.05 | 0.17% | 29.11 | 29.43 | 10751 | 3146 | 0.27% |
| 2025-12-25 | 28.88 | 29.11 | 0.20 | 0.69% | 28.88 | 29.20 | 9251 | 2690 | 0.23% |
| 2025-12-24 | 29.09 | 28.91 | -0.25 | -0.86% | 28.71 | 29.18 | 11627 | 3354 | 0.29% |
| 2025-12-23 | 29.08 | 29.16 | 0.08 | 0.28% | 28.97 | 29.33 | 12362 | 3602 | 0.31% |
| 2025-12-22 | 28.94 | 29.08 | 0.11 | 0.38% | 28.81 | 29.28 | 11251 | 3272 | 0.28% |
| 2025-12-19 | 28.76 | 28.97 | -0.02 | -0.07% | 28.50 | 29.40 | 17114 | 4971 | 0.43% |
| 2025-12-18 | 28.43 | 28.99 | 0.51 | 1.79% | 28.34 | 29.92 | 20857 | 6064 | 0.52% |
| 2025-12-17 | 28.13 | 28.48 | 0.30 | 1.06% | 28.11 | 28.66 | 10824 | 3072 | 0.27% |
| 2025-12-16 | 28.60 | 28.18 | -0.42 | -1.47% | 28.15 | 28.80 | 10692 | 3029 | 0.27% |
| 2025-12-15 | 28.58 | 28.60 | 0.04 | 0.14% | 28.51 | 28.93 | 9216 | 2647 | 0.23% |
| 2025-12-12 | 28.58 | 28.56 | -0.09 | -0.31% | 28.50 | 28.92 | 9719 | 2786 | 0.24% |
| 2025-12-11 | 28.93 | 28.65 | -0.28 | -0.97% | 28.65 | 29.07 | 10041 | 2891 | 0.25% |
| 2025-12-10 | 29.13 | 28.93 | 0.04 | 0.14% | 28.82 | 29.15 | 8508 | 2463 | 0.21% |
| 2025-12-09 | 29.29 | 28.89 | -0.47 | -1.60% | 28.86 | 29.32 | 9285 | 2698 | 0.23% |
| 2025-12-08 | 29.73 | 29.36 | -0.23 | -0.78% | 29.25 | 29.73 | 10784 | 3172 | 0.27% |
| 2025-12-05 | 29.31 | 29.59 | 0.39 | 1.34% | 29.02 | 29.64 | 8490 | 2493 | 0.21% |
| 2025-12-04 | 29.65 | 29.20 | -0.45 | -1.52% | 29.10 | 29.79 | 8287 | 2423 | 0.21% |
| 2025-12-03 | 29.79 | 29.65 | -0.14 | -0.47% | 29.46 | 29.96 | 10375 | 3074 | 0.26% |
| 2025-12-02 | 30.46 | 29.79 | -0.70 | -2.30% | 29.75 | 30.70 | 11848 | 3551 | 0.30% |
| 2025-12-01 | 30.59 | 30.49 | -0.10 | -0.33% | 30.30 | 30.95 | 10114 | 3104 | 0.25% |
| 2025-11-28 | 30.27 | 30.59 | 0.32 | 1.06% | 30.06 | 30.62 | 11044 | 3356 | 0.28% |
| 2025-11-27 | 30.22 | 30.27 | 0.02 | 0.07% | 30.13 | 30.58 | 8017 | 2433 | 0.20% |
| 2025-11-26 | 30.30 | 30.25 | -0.18 | -0.59% | 30.21 | 30.70 | 6871 | 2090 | 0.17% |
| 2025-11-25 | 30.31 | 30.43 | 0.16 | 0.53% | 30.13 | 30.96 | 14577 | 4468 | 0.36% |
| 2025-11-24 | 30.34 | 30.27 | 0.23 | 0.77% | 30.25 | 30.65 | 13891 | 4228 | 0.35% |
| 2025-11-21 | 30.98 | 30.04 | -1.11 | -3.56% | 30.04 | 31.52 | 15923 | 4874 | 0.40% |
| 2025-11-20 | 31.75 | 31.15 | -0.61 | -1.92% | 31.08 | 31.82 | 11665 | 3662 | 0.29% |
| 2025-11-19 | 31.55 | 31.76 | 0.20 | 0.63% | 31.34 | 31.88 | 13750 | 4358 | 0.34% |
| 2025-11-18 | 31.40 | 31.56 | 0.08 | 0.25% | 31.12 | 31.64 | 13911 | 4368 | 0.35% |
| 2025-11-17 | 31.66 | 31.48 | -0.16 | -0.51% | 31.27 | 31.76 | 9635 | 3025 | 0.24% |
| 2025-11-14 | 31.59 | 31.64 | -0.03 | -0.09% | 31.51 | 32.18 | 14617 | 4661 | 0.37% |
| 2025-11-13 | 31.75 | 31.67 | -0.05 | -0.16% | 31.46 | 31.84 | 10251 | 3248 | 0.26% |
| 2025-11-12 | 31.89 | 31.72 | -0.19 | -0.60% | 31.62 | 31.98 | 8418 | 2675 | 0.21% |
| 2025-11-11 | 31.76 | 31.91 | 0.04 | 0.13% | 31.68 | 32.07 | 14517 | 4624 | 0.36% |
| 2025-11-10 | 31.47 | 31.87 | 0.45 | 1.43% | 31.00 | 31.95 | 23042 | 7273 | 0.58% |
| 2025-11-07 | 31.13 | 31.42 | 0.30 | 0.96% | 31.01 | 31.94 | 18047 | 5676 | 0.45% |
| 2025-11-06 | 31.28 | 31.12 | -0.09 | -0.29% | 30.95 | 31.29 | 10716 | 3334 | 0.27% |
| 2025-11-05 | 30.82 | 31.21 | 0.16 | 0.52% | 30.78 | 31.29 | 14109 | 4395 | 0.35% |
| 2025-11-04 | 31.58 | 31.05 | -0.58 | -1.83% | 30.78 | 31.70 | 23473 | 7308 | 0.59% |
| 2025-11-03 | 32.97 | 31.63 | -0.88 | -2.71% | 31.25 | 32.97 | 26568 | 8420 | 0.66% |
| 2025-10-31 | 32.07 | 32.51 | 0.58 | 1.82% | 31.90 | 32.75 | 17980 | 5839 | 0.45% |
| 2025-10-30 | 33.26 | 31.93 | -0.80 | -2.44% | 31.93 | 33.60 | 24644 | 8030 | 0.62% |
| 2025-10-29 | 32.45 | 32.73 | 0.14 | 0.43% | 32.03 | 32.74 | 13741 | 4451 | 0.34% |
| 2025-10-28 | 33.00 | 32.59 | -0.53 | -1.60% | 32.50 | 33.03 | 14691 | 4808 | 0.37% |
| 2025-10-27 | 32.69 | 33.12 | 0.45 | 1.38% | 32.61 | 33.12 | 15950 | 5255 | 0.40% |