| 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 | 30.33 | 30.27 | -0.06 | -0.20% | 29.89 | 30.83 | 11405 | 3462 | 1.22% |
| 2026-02-03 | 29.96 | 30.33 | 0.82 | 2.78% | 29.65 | 30.48 | 12181 | 3673 | 1.30% |
| 2026-02-02 | 31.14 | 29.51 | -1.37 | -4.44% | 29.51 | 31.20 | 14840 | 4485 | 1.58% |
| 2026-01-30 | 30.20 | 30.88 | 0.55 | 1.81% | 30.01 | 31.04 | 15348 | 4694 | 1.64% |
| 2026-01-29 | 30.50 | 30.33 | -0.31 | -1.01% | 30.08 | 31.69 | 16644 | 5127 | 1.78% |
| 2026-01-28 | 31.13 | 30.64 | -0.51 | -1.64% | 30.58 | 31.63 | 16543 | 5121 | 1.76% |
| 2026-01-27 | 31.68 | 31.15 | -0.68 | -2.14% | 30.23 | 31.68 | 19475 | 6010 | 2.08% |
| 2026-01-26 | 32.34 | 31.83 | -0.54 | -1.67% | 31.40 | 32.79 | 17485 | 5569 | 1.87% |
| 2026-01-23 | 32.09 | 32.37 | 0.28 | 0.87% | 31.72 | 32.83 | 22084 | 7119 | 2.36% |
| 2026-01-22 | 32.20 | 32.09 | -0.37 | -1.14% | 31.35 | 32.55 | 27413 | 8731 | 2.92% |
| 2026-01-21 | 33.25 | 32.46 | -1.39 | -4.11% | 31.86 | 33.86 | 42921 | 13876 | 4.58% |
| 2026-01-20 | 32.28 | 33.85 | 1.52 | 4.70% | 31.80 | 34.82 | 63878 | 21621 | 6.81% |
| 2026-01-19 | 31.20 | 32.33 | 0.86 | 2.73% | 31.17 | 32.66 | 18681 | 5987 | 1.99% |
| 2026-01-16 | 32.21 | 31.47 | -0.95 | -2.93% | 31.18 | 32.59 | 18416 | 5834 | 1.96% |
| 2026-01-15 | 31.71 | 32.42 | 0.71 | 2.24% | 31.52 | 33.10 | 23513 | 7585 | 2.51% |
| 2026-01-14 | 31.39 | 31.71 | 0.32 | 1.02% | 30.98 | 32.50 | 20996 | 6645 | 2.24% |
| 2026-01-13 | 31.48 | 31.39 | -0.05 | -0.16% | 31.13 | 32.30 | 21480 | 6806 | 2.29% |
| 2026-01-12 | 31.14 | 31.44 | 0.51 | 1.65% | 30.50 | 31.44 | 13830 | 4290 | 1.48% |
| 2026-01-09 | 31.22 | 30.93 | -0.36 | -1.15% | 30.53 | 31.26 | 16045 | 4945 | 1.71% |
| 2026-01-08 | 31.49 | 31.29 | -0.31 | -0.98% | 31.17 | 31.86 | 17104 | 5375 | 1.82% |
| 2026-01-07 | 30.95 | 31.60 | 0.51 | 1.64% | 30.82 | 31.93 | 24221 | 7601 | 2.58% |
| 2026-01-06 | 31.10 | 31.09 | -0.07 | -0.22% | 30.46 | 31.47 | 24500 | 7564 | 2.61% |
| 2026-01-05 | 30.10 | 31.16 | 1.20 | 4.01% | 29.55 | 31.66 | 37679 | 11683 | 4.02% |
| 2025-12-31 | 28.24 | 29.96 | 1.76 | 6.24% | 27.61 | 30.94 | 40193 | 11805 | 4.29% |
| 2025-12-30 | 28.74 | 28.20 | -0.57 | -1.98% | 28.20 | 28.74 | 8618 | 2444 | 0.92% |
| 2025-12-29 | 29.01 | 28.77 | 0.05 | 0.17% | 28.40 | 29.01 | 6649 | 1909 | 0.71% |
| 2025-12-26 | 29.51 | 28.72 | -0.40 | -1.37% | 28.50 | 29.51 | 8180 | 2362 | 0.87% |
| 2025-12-25 | 28.79 | 29.12 | 0.48 | 1.68% | 28.11 | 29.34 | 9241 | 2658 | 0.99% |
| 2025-12-24 | 28.02 | 28.64 | 0.50 | 1.78% | 27.92 | 28.91 | 11742 | 3360 | 1.25% |
| 2025-12-23 | 28.05 | 28.14 | -0.06 | -0.21% | 27.62 | 28.31 | 10567 | 2954 | 1.13% |
| 2025-12-22 | 28.34 | 28.20 | -0.13 | -0.46% | 28.06 | 29.09 | 11523 | 3278 | 1.23% |
| 2025-12-19 | 28.72 | 28.33 | -0.25 | -0.87% | 28.21 | 28.79 | 10215 | 2908 | 1.09% |
| 2025-12-18 | 28.53 | 28.58 | 0.05 | 0.18% | 28.15 | 29.23 | 9914 | 2855 | 1.06% |
| 2025-12-17 | 28.60 | 28.53 | -0.26 | -0.90% | 27.81 | 29.06 | 13426 | 3815 | 1.43% |
| 2025-12-16 | 29.89 | 28.79 | -0.94 | -3.16% | 28.70 | 29.99 | 14297 | 4155 | 1.53% |
| 2025-12-15 | 30.43 | 29.73 | -0.58 | -1.91% | 29.58 | 30.50 | 17419 | 5194 | 1.86% |
| 2025-12-12 | 28.26 | 30.31 | 1.83 | 6.43% | 28.02 | 30.49 | 39038 | 11569 | 4.16% |
| 2025-12-11 | 28.99 | 28.48 | -0.42 | -1.45% | 28.11 | 29.32 | 12677 | 3619 | 1.35% |
| 2025-12-10 | 29.30 | 28.90 | -0.40 | -1.37% | 28.58 | 29.31 | 12951 | 3748 | 1.38% |
| 2025-12-09 | 29.95 | 29.30 | -0.58 | -1.94% | 29.30 | 30.35 | 19416 | 5806 | 2.07% |
| 2025-12-08 | 29.39 | 29.88 | 0.48 | 1.63% | 29.02 | 29.92 | 17465 | 5135 | 1.86% |
| 2025-12-05 | 29.08 | 29.40 | 0.32 | 1.10% | 28.75 | 29.55 | 13902 | 4069 | 1.48% |
| 2025-12-04 | 29.68 | 29.08 | -0.72 | -2.42% | 29.01 | 29.97 | 14277 | 4173 | 1.52% |
| 2025-12-03 | 30.18 | 29.80 | -0.38 | -1.26% | 29.60 | 30.39 | 14048 | 4192 | 1.50% |
| 2025-12-02 | 30.69 | 30.18 | -0.50 | -1.63% | 29.95 | 30.71 | 15875 | 4790 | 1.69% |
| 2025-12-01 | 30.02 | 30.68 | 0.66 | 2.20% | 29.88 | 31.45 | 26489 | 8149 | 2.83% |
| 2025-11-28 | 29.95 | 30.02 | 0.07 | 0.23% | 29.52 | 30.68 | 20301 | 6092 | 2.17% |
| 2025-11-27 | 29.36 | 29.95 | 0.95 | 3.28% | 29.00 | 30.50 | 27227 | 8158 | 2.90% |
| 2025-11-26 | 28.74 | 29.00 | 0.25 | 0.87% | 28.66 | 29.59 | 22957 | 6699 | 2.45% |
| 2025-11-25 | 28.20 | 28.75 | 0.55 | 1.95% | 28.20 | 29.12 | 22484 | 6478 | 2.40% |
| 2025-11-24 | 28.79 | 28.20 | -0.04 | -0.14% | 28.08 | 29.38 | 31955 | 9133 | 3.41% |
| 2025-11-21 | 29.64 | 28.24 | -2.39 | -7.80% | 28.24 | 30.40 | 48748 | 14291 | 5.20% |
| 2025-11-20 | 31.91 | 30.63 | -1.82 | -5.61% | 30.36 | 33.00 | 56646 | 17939 | 6.04% |
| 2025-11-19 | 31.28 | 32.45 | 1.18 | 3.77% | 31.02 | 32.49 | 64686 | 20620 | 6.90% |
| 2025-11-18 | 31.12 | 31.27 | 0.61 | 1.99% | 30.95 | 33.70 | 64733 | 20584 | 6.90% |
| 2025-11-17 | 31.04 | 30.66 | -0.19 | -0.62% | 29.85 | 31.26 | 46838 | 14292 | 5.00% |
| 2025-11-14 | 31.81 | 30.85 | -0.88 | -2.77% | 30.79 | 32.57 | 51504 | 16191 | 5.49% |
| 2025-11-13 | 31.28 | 31.73 | -0.22 | -0.69% | 31.21 | 32.35 | 66656 | 21214 | 7.11% |
| 2025-11-12 | 32.89 | 31.95 | -2.89 | -8.30% | 31.58 | 33.31 | 81123 | 26107 | 8.65% |
| 2025-11-11 | 30.80 | 34.84 | 4.14 | 13.49% | 30.06 | 36.80 | 86922 | 27760 | 9.27% |
| 2025-11-10 | 29.11 | 30.70 | 2.42 | 8.56% | 28.50 | 32.80 | 70575 | 21504 | 7.53% |
| 2025-11-07 | 27.93 | 28.28 | 0.44 | 1.58% | 27.60 | 28.75 | 18676 | 5285 | 1.99% |
| 2025-11-06 | 27.88 | 27.84 | 0.09 | 0.32% | 27.62 | 28.05 | 9963 | 2773 | 1.06% |
| 2025-11-05 | 27.75 | 27.75 | -0.30 | -1.07% | 27.49 | 28.10 | 14723 | 4086 | 1.57% |
| 2025-11-04 | 28.19 | 28.05 | 0.13 | 0.47% | 27.59 | 28.71 | 25055 | 7017 | 2.67% |
| 2025-11-03 | 27.27 | 27.92 | 1.13 | 4.22% | 26.79 | 28.45 | 35813 | 9977 | 3.82% |
| 2025-10-31 | 26.69 | 26.79 | 0.34 | 1.29% | 26.43 | 26.93 | 10309 | 2758 | 1.10% |
| 2025-10-30 | 26.99 | 26.45 | -0.86 | -3.15% | 26.39 | 27.17 | 12877 | 3437 | 1.37% |
| 2025-10-29 | 27.59 | 27.31 | 0.04 | 0.15% | 26.91 | 27.59 | 10855 | 2958 | 1.16% |
| 2025-10-28 | 26.90 | 27.27 | 0.42 | 1.56% | 26.76 | 27.35 | 12907 | 3504 | 1.38% |
| 2025-10-27 | 26.81 | 26.85 | 0.40 | 1.51% | 26.31 | 27.16 | 10761 | 2877 | 1.15% |