| 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 | 30.66 | 31.28 | 1.01 | 3.34% | 30.12 | 31.29 | 157526 | 48573 | 1.90% |
| 2026-02-02 | 31.47 | 30.27 | -1.44 | -4.54% | 30.20 | 31.90 | 153281 | 47444 | 1.85% |
| 2026-01-30 | 31.93 | 31.71 | -0.41 | -1.28% | 30.81 | 32.18 | 144476 | 45687 | 1.74% |
| 2026-01-29 | 33.20 | 32.12 | -1.32 | -3.95% | 32.11 | 33.25 | 192234 | 62693 | 2.32% |
| 2026-01-28 | 32.89 | 33.44 | 0.26 | 0.78% | 32.56 | 33.60 | 211087 | 69948 | 2.55% |
| 2026-01-27 | 33.20 | 33.18 | -0.22 | -0.66% | 31.60 | 33.36 | 194945 | 63460 | 2.35% |
| 2026-01-26 | 33.67 | 33.40 | -0.52 | -1.53% | 33.19 | 34.29 | 167630 | 56400 | 2.02% |
| 2026-01-23 | 34.09 | 33.92 | -0.36 | -1.05% | 33.52 | 34.20 | 208816 | 70636 | 2.52% |
| 2026-01-22 | 33.64 | 34.28 | 0.64 | 1.90% | 33.58 | 35.00 | 243370 | 83141 | 2.94% |
| 2026-01-21 | 32.51 | 33.64 | 0.46 | 1.39% | 32.33 | 33.88 | 195736 | 65249 | 2.36% |
| 2026-01-20 | 34.78 | 33.18 | -1.16 | -3.38% | 32.61 | 35.17 | 276508 | 92445 | 3.34% |
| 2026-01-19 | 33.98 | 34.34 | -0.11 | -0.32% | 33.63 | 34.86 | 201687 | 69175 | 2.43% |
| 2026-01-16 | 34.60 | 34.45 | 0.07 | 0.20% | 33.80 | 34.92 | 282825 | 97086 | 3.41% |
| 2026-01-15 | 33.55 | 34.38 | 0.51 | 1.51% | 33.45 | 35.17 | 276103 | 95130 | 3.33% |
| 2026-01-14 | 33.06 | 33.87 | 0.85 | 2.57% | 33.06 | 34.44 | 285214 | 96815 | 3.44% |
| 2026-01-13 | 34.73 | 33.02 | -1.84 | -5.28% | 32.88 | 34.93 | 312629 | 105538 | 3.77% |
| 2026-01-12 | 34.25 | 34.86 | 0.33 | 0.96% | 33.56 | 35.07 | 340100 | 117296 | 4.10% |
| 2026-01-09 | 34.50 | 34.53 | -0.16 | -0.46% | 33.70 | 35.10 | 278423 | 96098 | 3.36% |
| 2026-01-08 | 34.73 | 34.69 | -0.59 | -1.67% | 34.31 | 35.65 | 257203 | 89558 | 3.10% |
| 2026-01-07 | 34.64 | 35.28 | 0.25 | 0.71% | 34.49 | 35.76 | 332451 | 116953 | 4.01% |
| 2026-01-06 | 35.63 | 35.03 | -0.35 | -0.99% | 34.60 | 35.92 | 332558 | 117016 | 4.01% |
| 2026-01-05 | 34.72 | 35.38 | 1.10 | 3.21% | 34.13 | 35.48 | 331753 | 115912 | 4.00% |
| 2025-12-31 | 35.45 | 34.28 | -1.46 | -4.09% | 34.10 | 35.98 | 272984 | 94737 | 3.29% |
| 2025-12-30 | 35.40 | 35.74 | -0.82 | -2.24% | 35.21 | 36.27 | 241612 | 86471 | 2.91% |
| 2025-12-29 | 37.60 | 36.56 | -0.74 | -1.98% | 35.82 | 37.67 | 344254 | 125853 | 4.15% |
| 2025-12-26 | 37.48 | 37.30 | -0.07 | -0.19% | 36.60 | 37.93 | 420696 | 156653 | 5.07% |
| 2025-12-25 | 37.44 | 37.37 | 0.17 | 0.46% | 36.47 | 37.93 | 332344 | 123428 | 4.01% |
| 2025-12-24 | 36.55 | 37.20 | 0.98 | 2.71% | 36.00 | 37.68 | 538906 | 197847 | 6.50% |
| 2025-12-23 | 32.20 | 36.22 | 4.05 | 12.59% | 32.03 | 36.86 | 826447 | 291164 | 9.97% |
| 2025-12-22 | 30.75 | 32.17 | 1.58 | 5.17% | 30.59 | 32.65 | 414095 | 131602 | 5.00% |
| 2025-12-19 | 32.00 | 30.59 | -1.08 | -3.41% | 30.41 | 32.34 | 363492 | 112239 | 4.38% |
| 2025-12-18 | 32.48 | 31.67 | -1.62 | -4.87% | 31.61 | 32.98 | 298687 | 96137 | 3.60% |
| 2025-12-17 | 30.79 | 33.29 | 2.65 | 8.65% | 30.70 | 33.30 | 562618 | 182740 | 6.79% |
| 2025-12-16 | 31.33 | 30.64 | -0.82 | -2.61% | 30.09 | 31.79 | 242967 | 74538 | 2.93% |
| 2025-12-15 | 30.68 | 31.46 | 0.07 | 0.22% | 30.15 | 32.16 | 332837 | 103703 | 4.01% |
| 2025-12-12 | 31.67 | 31.39 | -0.24 | -0.76% | 30.51 | 31.90 | 202080 | 62949 | 2.44% |
| 2025-12-11 | 33.21 | 31.63 | -1.40 | -4.24% | 31.54 | 33.21 | 221946 | 71457 | 2.68% |
| 2025-12-10 | 33.16 | 33.03 | -0.50 | -1.49% | 31.92 | 33.33 | 276457 | 90080 | 3.33% |
| 2025-12-09 | 32.85 | 33.53 | 0.67 | 2.04% | 32.52 | 34.18 | 406426 | 135719 | 4.90% |
| 2025-12-08 | 30.60 | 32.86 | 2.05 | 6.65% | 30.60 | 34.16 | 502131 | 164268 | 6.06% |
| 2025-12-05 | 29.86 | 30.81 | 0.96 | 3.22% | 29.68 | 30.92 | 243705 | 73999 | 2.94% |
| 2025-12-04 | 30.29 | 29.85 | -0.24 | -0.80% | 29.55 | 30.49 | 151781 | 45356 | 1.83% |
| 2025-12-03 | 30.53 | 30.09 | -0.50 | -1.63% | 29.94 | 30.81 | 162460 | 49142 | 1.96% |
| 2025-12-02 | 31.23 | 30.59 | -1.19 | -3.74% | 30.41 | 31.40 | 230687 | 70938 | 2.78% |
| 2025-12-01 | 32.02 | 31.78 | 0.68 | 2.19% | 31.33 | 32.50 | 345379 | 110297 | 4.17% |
| 2025-11-28 | 30.84 | 31.10 | -0.18 | -0.58% | 30.60 | 31.55 | 232832 | 72317 | 2.81% |
| 2025-11-27 | 31.75 | 31.28 | -0.15 | -0.48% | 31.19 | 33.30 | 357510 | 114961 | 4.31% |
| 2025-11-26 | 31.90 | 31.43 | -0.46 | -1.44% | 31.10 | 32.50 | 283983 | 90040 | 3.43% |
| 2025-11-25 | 31.21 | 31.89 | 1.39 | 4.56% | 31.21 | 33.24 | 416832 | 134201 | 5.03% |
| 2025-11-24 | 28.87 | 30.50 | 2.17 | 7.66% | 28.70 | 30.92 | 420958 | 125653 | 5.08% |
| 2025-11-21 | 29.69 | 28.33 | -3.35 | -10.57% | 28.33 | 30.44 | 347752 | 101051 | 4.19% |
| 2025-11-20 | 32.69 | 31.68 | -0.19 | -0.60% | 31.31 | 33.18 | 348724 | 112328 | 4.21% |
| 2025-11-19 | 34.33 | 31.87 | -3.34 | -9.49% | 31.00 | 34.77 | 583736 | 190041 | 7.04% |
| 2025-11-18 | 33.50 | 35.21 | 1.49 | 4.42% | 33.03 | 36.12 | 652872 | 229861 | 7.88% |
| 2025-11-17 | 33.55 | 33.72 | -0.34 | -1.00% | 33.41 | 35.34 | 432092 | 147656 | 5.21% |
| 2025-11-14 | 33.60 | 34.06 | 0.00 | 0.00% | 32.64 | 34.97 | 490623 | 166819 | 5.92% |
| 2025-11-13 | 33.03 | 34.06 | 0.58 | 1.73% | 32.88 | 35.60 | 676493 | 232172 | 8.16% |
| 2025-11-12 | 31.26 | 33.48 | 2.42 | 7.79% | 30.59 | 34.42 | 594595 | 192221 | 7.17% |
| 2025-11-11 | 32.85 | 31.06 | -1.47 | -4.52% | 30.88 | 32.99 | 286782 | 90355 | 3.46% |
| 2025-11-10 | 33.65 | 32.53 | -0.95 | -2.84% | 31.78 | 33.89 | 298065 | 97016 | 3.60% |
| 2025-11-07 | 33.10 | 33.48 | -0.36 | -1.06% | 32.29 | 34.46 | 397936 | 132389 | 4.80% |
| 2025-11-06 | 32.75 | 33.84 | 1.30 | 4.00% | 32.03 | 34.27 | 499831 | 166096 | 6.03% |
| 2025-11-05 | 31.67 | 32.54 | -0.33 | -1.00% | 31.67 | 32.73 | 249432 | 80486 | 3.01% |
| 2025-11-04 | 33.56 | 32.87 | -0.74 | -2.20% | 32.66 | 33.72 | 293745 | 97152 | 3.54% |
| 2025-11-03 | 34.50 | 33.61 | -1.39 | -3.97% | 32.80 | 34.50 | 429998 | 144061 | 5.19% |
| 2025-10-31 | 38.67 | 35.00 | -3.38 | -8.81% | 34.95 | 38.87 | 647633 | 233430 | 7.81% |
| 2025-10-30 | 38.02 | 38.38 | 0.29 | 0.76% | 37.86 | 39.65 | 811336 | 313102 | 9.79% |
| 2025-10-29 | 35.00 | 38.09 | 4.85 | 14.59% | 35.00 | 39.89 | 1043306 | 401744 | 12.58% |
| 2025-10-28 | 31.20 | 33.24 | 1.16 | 3.62% | 31.00 | 33.78 | 552480 | 180459 | 6.66% |
| 2025-10-27 | 30.87 | 32.10 | 1.83 | 6.05% | 30.87 | 32.55 | 510252 | 162616 | 6.15% |