| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 29.66 | 30.31 | 0.80 | 2.71% | 29.32 | 30.61 | 14225 | 4292 | 2.97% |
| 2026-02-02 | 29.94 | 29.51 | -0.68 | -2.25% | 29.51 | 30.48 | 11501 | 3453 | 2.40% |
| 2026-01-30 | 29.77 | 30.19 | 0.19 | 0.63% | 29.43 | 30.70 | 15157 | 4574 | 3.17% |
| 2026-01-29 | 30.89 | 30.00 | -0.89 | -2.88% | 29.81 | 31.07 | 15153 | 4586 | 3.17% |
| 2026-01-28 | 31.40 | 30.89 | -0.61 | -1.94% | 30.24 | 31.50 | 18528 | 5720 | 3.87% |
| 2026-01-27 | 30.96 | 31.50 | 0.47 | 1.51% | 29.77 | 31.90 | 21660 | 6722 | 4.52% |
| 2026-01-26 | 32.01 | 31.03 | -0.81 | -2.54% | 30.50 | 32.01 | 21936 | 6794 | 4.58% |
| 2026-01-23 | 31.01 | 31.84 | 0.95 | 3.08% | 30.80 | 32.23 | 21380 | 6765 | 4.47% |
| 2026-01-22 | 31.56 | 30.89 | -0.77 | -2.43% | 30.75 | 32.00 | 13412 | 4164 | 2.80% |
| 2026-01-21 | 30.61 | 31.66 | 0.76 | 2.46% | 30.35 | 31.99 | 16544 | 5201 | 3.46% |
| 2026-01-20 | 32.23 | 30.90 | -1.33 | -4.13% | 30.52 | 32.28 | 17936 | 5633 | 3.75% |
| 2026-01-19 | 31.62 | 32.23 | 0.38 | 1.19% | 31.17 | 32.38 | 22609 | 7191 | 4.72% |
| 2026-01-16 | 33.10 | 31.85 | -0.24 | -0.75% | 31.00 | 33.10 | 34164 | 10893 | 7.14% |
| 2026-01-15 | 29.50 | 32.09 | 2.54 | 8.60% | 29.25 | 34.30 | 55446 | 17767 | 11.58% |
| 2026-01-14 | 30.07 | 29.55 | -0.42 | -1.40% | 28.91 | 30.28 | 24709 | 7302 | 5.16% |
| 2026-01-13 | 30.59 | 29.97 | -0.54 | -1.77% | 29.88 | 30.77 | 20946 | 6344 | 4.38% |
| 2026-01-12 | 31.10 | 30.51 | -0.42 | -1.36% | 30.00 | 31.41 | 25898 | 7924 | 5.41% |
| 2026-01-09 | 31.67 | 30.93 | -0.77 | -2.43% | 30.66 | 31.92 | 20337 | 6320 | 4.25% |
| 2026-01-08 | 32.86 | 31.70 | -0.94 | -2.88% | 31.51 | 32.86 | 22109 | 7064 | 4.62% |
| 2026-01-07 | 31.64 | 32.64 | 1.03 | 3.26% | 31.03 | 33.29 | 38696 | 12627 | 8.08% |
| 2026-01-06 | 30.91 | 31.61 | 0.97 | 3.17% | 30.45 | 32.90 | 37538 | 11930 | 7.84% |
| 2026-01-05 | 29.97 | 30.64 | 0.95 | 3.20% | 29.50 | 30.86 | 19055 | 5745 | 3.98% |
| 2025-12-31 | 29.83 | 29.69 | -0.21 | -0.70% | 29.40 | 30.38 | 13225 | 3942 | 2.76% |
| 2025-12-30 | 30.35 | 29.90 | -0.29 | -0.96% | 29.56 | 30.35 | 14004 | 4191 | 2.93% |
| 2025-12-29 | 29.85 | 30.19 | 0.40 | 1.34% | 29.29 | 30.92 | 15570 | 4710 | 3.25% |
| 2025-12-26 | 30.11 | 29.79 | -0.24 | -0.80% | 29.67 | 31.46 | 19601 | 5932 | 4.09% |
| 2025-12-25 | 29.95 | 30.03 | 0.08 | 0.27% | 29.53 | 30.33 | 13415 | 4007 | 2.80% |
| 2025-12-24 | 29.35 | 29.95 | 0.84 | 2.89% | 29.05 | 30.34 | 13750 | 4100 | 2.87% |
| 2025-12-23 | 31.00 | 29.11 | -1.07 | -3.55% | 28.89 | 31.00 | 13564 | 3967 | 2.83% |
| 2025-12-22 | 29.92 | 30.18 | 0.72 | 2.44% | 29.20 | 30.36 | 10865 | 3243 | 2.27% |
| 2025-12-19 | 29.09 | 29.46 | 0.41 | 1.41% | 29.09 | 29.89 | 11000 | 3243 | 2.30% |
| 2025-12-18 | 28.95 | 29.05 | -0.07 | -0.24% | 28.78 | 29.65 | 11987 | 3510 | 2.50% |
| 2025-12-17 | 28.46 | 29.12 | 0.63 | 2.21% | 28.29 | 29.35 | 11742 | 3387 | 2.45% |
| 2025-12-16 | 30.50 | 28.49 | -1.35 | -4.52% | 28.30 | 30.50 | 13771 | 3975 | 2.88% |
| 2025-12-15 | 29.35 | 29.84 | 0.51 | 1.74% | 28.95 | 30.24 | 19359 | 5724 | 4.04% |
| 2025-12-12 | 30.16 | 29.33 | -1.05 | -3.46% | 29.31 | 30.61 | 22218 | 6645 | 4.64% |
| 2025-12-11 | 29.94 | 30.38 | 0.53 | 1.78% | 29.65 | 31.59 | 24657 | 7558 | 5.15% |
| 2025-12-10 | 30.06 | 29.85 | -0.29 | -0.96% | 29.55 | 30.48 | 8582 | 2566 | 1.79% |
| 2025-12-09 | 29.90 | 30.14 | 0.14 | 0.47% | 29.66 | 30.44 | 16074 | 4829 | 3.36% |
| 2025-12-08 | 30.75 | 30.00 | -0.51 | -1.67% | 28.82 | 30.75 | 36086 | 10615 | 7.54% |
| 2025-12-05 | 30.39 | 30.51 | -0.03 | -0.10% | 29.65 | 30.76 | 14461 | 4379 | 3.02% |
| 2025-12-04 | 30.64 | 30.54 | -0.36 | -1.17% | 30.21 | 30.97 | 8460 | 2586 | 1.77% |
| 2025-12-03 | 31.29 | 30.90 | -0.39 | -1.25% | 30.80 | 31.67 | 12318 | 3840 | 2.57% |
| 2025-12-02 | 32.78 | 31.29 | -1.49 | -4.55% | 31.01 | 33.00 | 25780 | 8187 | 5.39% |
| 2025-12-01 | 31.88 | 32.78 | 1.37 | 4.36% | 31.58 | 33.99 | 30887 | 10188 | 6.45% |
| 2025-11-28 | 32.40 | 31.41 | 0.79 | 2.58% | 30.51 | 32.40 | 23463 | 7341 | 4.90% |
| 2025-11-27 | 30.28 | 30.62 | 0.44 | 1.46% | 29.98 | 31.16 | 14530 | 4453 | 3.04% |
| 2025-11-26 | 30.63 | 30.18 | -0.32 | -1.05% | 29.81 | 30.86 | 16629 | 5052 | 3.47% |
| 2025-11-25 | 33.00 | 30.50 | 0.03 | 0.10% | 30.26 | 33.00 | 38312 | 11859 | 8.00% |
| 2025-11-24 | 30.89 | 30.47 | 0.00 | 0.00% | 30.00 | 32.21 | 28440 | 8771 | 5.94% |
| 2025-11-21 | 35.48 | 30.47 | -3.32 | -9.83% | 30.20 | 35.48 | 30301 | 9565 | 6.33% |
| 2025-11-20 | 34.03 | 33.79 | 0.20 | 0.60% | 33.01 | 34.13 | 21225 | 7095 | 4.43% |
| 2025-11-19 | 35.18 | 33.59 | -1.49 | -4.25% | 33.22 | 35.45 | 16008 | 5477 | 3.34% |
| 2025-11-18 | 34.50 | 35.08 | 0.48 | 1.39% | 33.90 | 35.54 | 16735 | 5857 | 3.50% |
| 2025-11-17 | 36.63 | 34.60 | -1.38 | -3.84% | 34.51 | 36.63 | 17811 | 6247 | 3.72% |
| 2025-11-14 | 37.20 | 35.98 | -1.21 | -3.25% | 35.90 | 37.23 | 20216 | 7341 | 4.22% |
| 2025-11-13 | 37.90 | 37.19 | -1.06 | -2.77% | 36.83 | 39.00 | 24789 | 9313 | 5.18% |
| 2025-11-12 | 40.98 | 38.25 | -1.16 | -2.94% | 38.08 | 41.10 | 19527 | 7663 | 4.08% |
| 2025-11-11 | 37.61 | 39.41 | 2.05 | 5.49% | 37.45 | 39.83 | 18771 | 7269 | 3.92% |
| 2025-11-10 | 36.68 | 37.36 | 0.66 | 1.80% | 36.52 | 37.78 | 10053 | 3760 | 2.10% |
| 2025-11-07 | 37.18 | 36.70 | -0.68 | -1.82% | 36.30 | 37.38 | 8562 | 3149 | 1.79% |
| 2025-11-06 | 37.36 | 37.38 | 0.33 | 0.89% | 36.75 | 37.86 | 9488 | 3537 | 1.98% |
| 2025-11-05 | 36.50 | 37.05 | -0.01 | -0.03% | 36.50 | 37.60 | 10730 | 3994 | 2.24% |
| 2025-11-04 | 37.02 | 37.06 | -0.31 | -0.83% | 36.38 | 37.48 | 15553 | 5736 | 3.25% |
| 2025-11-03 | 38.00 | 37.37 | -0.06 | -0.16% | 36.52 | 39.20 | 29977 | 11308 | 6.26% |
| 2025-10-31 | 36.46 | 37.43 | 1.17 | 3.23% | 35.91 | 38.25 | 25193 | 9411 | 5.26% |
| 2025-10-30 | 36.98 | 36.26 | -1.04 | -2.79% | 35.30 | 37.28 | 35144 | 12753 | 7.34% |
| 2025-10-29 | 40.79 | 37.30 | -4.63 | -11.04% | 35.89 | 42.50 | 59574 | 22576 | 12.45% |
| 2025-10-28 | 39.70 | 41.93 | 2.31 | 5.83% | 39.30 | 42.39 | 33078 | 13582 | 6.91% |
| 2025-10-27 | 39.51 | 39.62 | 0.88 | 2.27% | 38.37 | 40.00 | 24996 | 9792 | 5.22% |