| 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 | 35.24 | 35.77 | 0.74 | 2.11% | 35.24 | 35.87 | 6372 | 2268 | 1.45% |
| 2026-02-02 | 35.46 | 35.03 | -0.55 | -1.55% | 35.03 | 35.94 | 7908 | 2811 | 1.80% |
| 2026-01-30 | 34.84 | 35.58 | 0.60 | 1.72% | 34.61 | 35.76 | 10778 | 3809 | 2.46% |
| 2026-01-29 | 35.23 | 34.98 | -0.28 | -0.79% | 34.58 | 35.67 | 9847 | 3458 | 2.25% |
| 2026-01-28 | 35.75 | 35.26 | -0.62 | -1.73% | 35.17 | 35.88 | 6694 | 2371 | 1.53% |
| 2026-01-27 | 36.36 | 35.88 | -0.17 | -0.47% | 34.90 | 36.36 | 7360 | 2619 | 1.68% |
| 2026-01-26 | 36.30 | 36.05 | -0.12 | -0.33% | 35.68 | 36.34 | 7197 | 2586 | 1.64% |
| 2026-01-23 | 36.19 | 36.17 | 0.02 | 0.06% | 35.85 | 36.38 | 6091 | 2196 | 1.39% |
| 2026-01-22 | 36.04 | 36.15 | 0.30 | 0.84% | 35.72 | 36.24 | 9013 | 3247 | 2.06% |
| 2026-01-21 | 35.23 | 35.85 | 0.38 | 1.07% | 35.23 | 35.85 | 6370 | 2271 | 1.45% |
| 2026-01-20 | 35.68 | 35.47 | -0.04 | -0.11% | 35.20 | 35.78 | 5957 | 2109 | 1.36% |
| 2026-01-19 | 34.77 | 35.51 | 0.52 | 1.49% | 34.64 | 35.66 | 8766 | 3087 | 2.00% |
| 2026-01-16 | 35.52 | 34.99 | 0.09 | 0.26% | 34.71 | 35.52 | 8000 | 2796 | 1.82% |
| 2026-01-15 | 34.31 | 34.90 | 0.49 | 1.42% | 34.24 | 35.07 | 9880 | 3436 | 2.25% |
| 2026-01-14 | 34.36 | 34.41 | 0.22 | 0.64% | 33.89 | 34.50 | 10394 | 3560 | 2.37% |
| 2026-01-13 | 34.16 | 34.19 | 0.08 | 0.23% | 33.94 | 34.64 | 6656 | 2283 | 1.52% |
| 2026-01-12 | 33.98 | 34.11 | 0.16 | 0.47% | 33.76 | 34.30 | 7290 | 2480 | 1.66% |
| 2026-01-09 | 33.57 | 33.95 | 0.46 | 1.37% | 33.57 | 34.48 | 10050 | 3405 | 2.29% |
| 2026-01-08 | 33.20 | 33.49 | 0.28 | 0.84% | 33.05 | 33.70 | 9753 | 3271 | 2.22% |
| 2026-01-07 | 33.84 | 33.21 | 0.02 | 0.06% | 32.95 | 33.84 | 7906 | 2627 | 1.80% |
| 2026-01-06 | 33.59 | 33.19 | -0.11 | -0.33% | 33.05 | 33.64 | 5720 | 1902 | 1.30% |
| 2026-01-05 | 32.62 | 33.30 | 0.66 | 2.02% | 32.48 | 33.48 | 8500 | 2820 | 1.94% |
| 2025-12-31 | 32.17 | 32.64 | 0.46 | 1.43% | 32.02 | 32.71 | 4848 | 1569 | 1.11% |
| 2025-12-30 | 32.50 | 32.18 | -0.24 | -0.74% | 32.12 | 32.50 | 4493 | 1451 | 1.02% |
| 2025-12-29 | 32.38 | 32.42 | 0.06 | 0.19% | 32.24 | 32.56 | 6224 | 2014 | 1.42% |
| 2025-12-26 | 32.69 | 32.36 | -0.22 | -0.68% | 32.26 | 32.86 | 5354 | 1740 | 1.22% |
| 2025-12-25 | 32.48 | 32.58 | 0.20 | 0.62% | 32.33 | 32.65 | 4476 | 1455 | 1.02% |
| 2025-12-24 | 32.19 | 32.38 | 0.30 | 0.94% | 32.00 | 32.59 | 5220 | 1690 | 1.19% |
| 2025-12-23 | 32.18 | 32.08 | -0.10 | -0.31% | 31.92 | 32.36 | 5101 | 1639 | 1.16% |
| 2025-12-22 | 32.36 | 32.18 | 0.16 | 0.50% | 31.90 | 32.44 | 6097 | 1960 | 1.39% |
| 2025-12-19 | 31.73 | 32.02 | 0.49 | 1.55% | 31.42 | 32.08 | 8286 | 2633 | 1.89% |
| 2025-12-18 | 31.00 | 31.53 | 0.53 | 1.71% | 30.83 | 31.77 | 6925 | 2180 | 1.58% |
| 2025-12-17 | 30.98 | 31.00 | -0.04 | -0.13% | 30.60 | 31.24 | 5454 | 1685 | 1.24% |
| 2025-12-16 | 31.35 | 31.04 | -0.48 | -1.52% | 30.87 | 31.66 | 6125 | 1903 | 1.40% |
| 2025-12-15 | 31.41 | 31.52 | 0.11 | 0.35% | 31.17 | 31.66 | 5096 | 1603 | 1.16% |
| 2025-12-12 | 31.79 | 31.41 | -0.38 | -1.20% | 31.35 | 32.05 | 7743 | 2450 | 1.77% |
| 2025-12-11 | 32.35 | 31.79 | -0.59 | -1.82% | 31.69 | 32.41 | 6488 | 2082 | 1.48% |
| 2025-12-10 | 32.60 | 32.38 | -0.25 | -0.77% | 32.24 | 32.88 | 5016 | 1633 | 1.14% |
| 2025-12-09 | 33.01 | 32.63 | -0.35 | -1.06% | 32.62 | 33.12 | 5901 | 1938 | 1.35% |
| 2025-12-08 | 32.74 | 32.98 | 0.29 | 0.89% | 32.74 | 33.13 | 5658 | 1867 | 1.29% |
| 2025-12-05 | 32.28 | 32.69 | 0.50 | 1.55% | 31.87 | 32.84 | 10270 | 3341 | 2.34% |
| 2025-12-04 | 33.01 | 32.19 | -0.82 | -2.48% | 26.46 | 33.17 | 9594 | 3107 | 2.19% |
| 2025-12-03 | 33.10 | 33.01 | -0.08 | -0.24% | 32.79 | 33.30 | 4159 | 1372 | 0.95% |
| 2025-12-02 | 33.20 | 33.09 | -0.19 | -0.57% | 32.93 | 33.31 | 4652 | 1541 | 1.06% |
| 2025-12-01 | 33.50 | 33.28 | -0.04 | -0.12% | 33.08 | 33.91 | 7986 | 2674 | 1.82% |
| 2025-11-28 | 33.48 | 33.32 | 0.21 | 0.63% | 32.80 | 33.48 | 5079 | 1685 | 1.16% |
| 2025-11-27 | 33.00 | 33.11 | 0.12 | 0.36% | 32.67 | 33.23 | 5833 | 1928 | 1.33% |
| 2025-11-26 | 33.81 | 32.99 | -0.49 | -1.46% | 32.62 | 33.81 | 9952 | 3292 | 2.27% |
| 2025-11-25 | 33.22 | 33.48 | 0.63 | 1.92% | 32.86 | 33.48 | 6925 | 2295 | 1.58% |
| 2025-11-24 | 32.64 | 32.85 | 0.42 | 1.30% | 32.48 | 33.39 | 6967 | 2289 | 1.59% |
| 2025-11-21 | 34.21 | 32.43 | -2.15 | -6.22% | 32.34 | 34.60 | 16592 | 5486 | 3.78% |
| 2025-11-20 | 34.86 | 34.58 | -0.03 | -0.09% | 34.25 | 35.15 | 9456 | 3280 | 2.16% |
| 2025-11-19 | 35.31 | 34.61 | -0.59 | -1.68% | 34.54 | 36.12 | 16168 | 5702 | 3.69% |
| 2025-11-18 | 36.00 | 35.20 | -0.64 | -1.79% | 35.11 | 36.05 | 10976 | 3878 | 2.50% |
| 2025-11-17 | 36.00 | 35.84 | 0.15 | 0.42% | 35.56 | 36.72 | 16861 | 6082 | 3.85% |
| 2025-11-14 | 35.30 | 35.69 | 0.39 | 1.10% | 34.92 | 36.10 | 11659 | 4165 | 2.66% |
| 2025-11-13 | 35.00 | 35.30 | 0.25 | 0.71% | 34.82 | 35.46 | 8074 | 2842 | 1.84% |
| 2025-11-12 | 35.74 | 35.05 | -0.72 | -2.01% | 34.96 | 35.75 | 9297 | 3277 | 2.12% |
| 2025-11-11 | 35.53 | 35.77 | 0.23 | 0.65% | 35.25 | 35.80 | 9567 | 3410 | 2.18% |
| 2025-11-10 | 35.60 | 35.54 | 0.16 | 0.45% | 35.16 | 35.91 | 8774 | 3113 | 2.00% |
| 2025-11-07 | 35.36 | 35.38 | 0.03 | 0.08% | 35.12 | 35.60 | 8714 | 3086 | 1.99% |
| 2025-11-06 | 35.59 | 35.35 | -0.26 | -0.73% | 35.24 | 35.88 | 8044 | 2846 | 1.83% |
| 2025-11-05 | 35.26 | 35.61 | 0.31 | 0.88% | 35.01 | 35.75 | 11017 | 3913 | 2.51% |
| 2025-11-04 | 35.10 | 35.30 | 0.24 | 0.68% | 35.00 | 35.66 | 9389 | 3307 | 2.14% |
| 2025-11-03 | 35.09 | 35.06 | -0.03 | -0.09% | 34.76 | 35.19 | 7646 | 2675 | 1.74% |
| 2025-10-31 | 34.47 | 35.09 | 0.56 | 1.62% | 34.47 | 35.17 | 9561 | 3344 | 2.18% |
| 2025-10-30 | 34.77 | 34.53 | -0.27 | -0.78% | 34.53 | 35.08 | 8128 | 2828 | 1.85% |
| 2025-10-29 | 35.26 | 34.80 | -0.50 | -1.42% | 34.51 | 35.38 | 11901 | 4142 | 2.71% |
| 2025-10-28 | 35.43 | 35.30 | -0.33 | -0.93% | 35.13 | 36.00 | 18090 | 6420 | 4.13% |
| 2025-10-27 | 35.11 | 35.63 | 0.45 | 1.28% | 35.11 | 36.50 | 17350 | 6191 | 3.96% |