| 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 | 37.01 | 35.16 | -2.07 | -5.56% | 34.28 | 37.11 | 98789 | 34676 | 14.10% |
| 2026-02-03 | 37.10 | 37.23 | 1.03 | 2.85% | 35.11 | 37.80 | 106199 | 38754 | 15.16% |
| 2026-02-02 | 39.11 | 36.20 | -1.82 | -4.79% | 36.16 | 39.32 | 89912 | 33455 | 12.83% |
| 2026-01-30 | 37.90 | 38.02 | -0.12 | -0.31% | 36.54 | 38.59 | 116168 | 43605 | 16.58% |
| 2026-01-29 | 35.36 | 38.14 | 2.14 | 5.94% | 35.36 | 40.61 | 186440 | 71110 | 26.61% |
| 2026-01-28 | 31.90 | 36.00 | 3.72 | 11.52% | 31.30 | 37.36 | 204908 | 69773 | 29.24% |
| 2026-01-27 | 32.73 | 32.28 | -0.93 | -2.80% | 32.06 | 33.94 | 128921 | 42180 | 18.40% |
| 2026-01-26 | 31.50 | 33.21 | 1.56 | 4.93% | 30.41 | 34.48 | 225427 | 74411 | 32.17% |
| 2026-01-23 | 28.02 | 31.65 | 2.76 | 9.55% | 28.02 | 31.91 | 237023 | 72107 | 33.83% |
| 2026-01-22 | 29.50 | 28.89 | -1.06 | -3.54% | 27.92 | 30.20 | 162388 | 46841 | 23.18% |
| 2026-01-21 | 28.50 | 29.95 | 0.18 | 0.60% | 28.38 | 32.62 | 235032 | 72347 | 33.54% |
| 2026-01-20 | 28.58 | 29.77 | 0.39 | 1.33% | 26.30 | 32.10 | 254541 | 71362 | 36.33% |
| 2026-01-12 | 25.83 | 29.38 | 4.30 | 17.15% | 25.83 | 30.10 | 199440 | 56965 | 28.46% |
| 2026-01-09 | 24.44 | 25.08 | 0.52 | 2.12% | 24.29 | 25.09 | 87647 | 21720 | 12.51% |
| 2026-01-08 | 23.20 | 24.56 | 1.31 | 5.63% | 23.13 | 24.65 | 95782 | 23238 | 13.67% |
| 2026-01-07 | 23.67 | 23.25 | -0.41 | -1.73% | 23.19 | 23.70 | 40974 | 9574 | 5.85% |
| 2026-01-06 | 23.62 | 23.66 | 0.05 | 0.21% | 23.38 | 24.12 | 47173 | 11154 | 6.73% |
| 2026-01-05 | 23.78 | 23.61 | -0.03 | -0.13% | 23.33 | 23.90 | 40972 | 9711 | 5.85% |
| 2025-12-31 | 23.28 | 23.64 | 0.42 | 1.81% | 22.88 | 23.70 | 35803 | 8358 | 5.11% |
| 2025-12-30 | 23.70 | 23.22 | -0.60 | -2.52% | 23.21 | 23.82 | 38680 | 9057 | 5.52% |
| 2025-12-29 | 23.79 | 23.82 | -0.02 | -0.08% | 23.61 | 24.30 | 48939 | 11688 | 6.98% |
| 2025-12-26 | 23.99 | 23.84 | -0.18 | -0.75% | 23.61 | 24.17 | 47545 | 11323 | 6.79% |
| 2025-12-25 | 23.59 | 24.02 | 0.60 | 2.56% | 23.53 | 24.16 | 58242 | 13939 | 8.31% |
| 2025-12-24 | 22.61 | 23.42 | 0.72 | 3.17% | 22.57 | 23.48 | 42740 | 9913 | 6.10% |
| 2025-12-23 | 23.41 | 22.70 | -0.82 | -3.49% | 22.58 | 23.63 | 46996 | 10738 | 6.71% |
| 2025-12-22 | 23.71 | 23.52 | -0.18 | -0.76% | 23.40 | 23.97 | 39383 | 9301 | 5.62% |
| 2025-12-19 | 23.89 | 23.70 | -0.19 | -0.80% | 23.26 | 23.99 | 60275 | 14231 | 8.60% |
| 2025-12-18 | 23.70 | 23.89 | 0.14 | 0.59% | 23.52 | 24.24 | 75443 | 18092 | 10.77% |
| 2025-12-17 | 23.30 | 23.75 | 0.26 | 1.11% | 22.96 | 24.15 | 82945 | 19564 | 11.84% |
| 2025-12-16 | 22.99 | 23.49 | 0.53 | 2.31% | 22.10 | 23.74 | 85032 | 19641 | 12.14% |
| 2025-12-15 | 23.00 | 22.96 | -0.32 | -1.37% | 22.22 | 23.22 | 57260 | 13057 | 8.17% |
| 2025-12-12 | 22.80 | 23.28 | 0.30 | 1.31% | 22.80 | 24.49 | 88763 | 20944 | 12.67% |
| 2025-12-11 | 23.99 | 22.98 | -0.93 | -3.89% | 22.90 | 24.15 | 68702 | 16065 | 9.80% |
| 2025-12-10 | 24.07 | 23.91 | -0.27 | -1.12% | 23.70 | 24.39 | 65112 | 15604 | 9.29% |
| 2025-12-09 | 25.05 | 24.18 | -0.95 | -3.78% | 24.09 | 25.14 | 113751 | 27861 | 16.23% |
| 2025-12-08 | 22.81 | 25.13 | 2.82 | 12.64% | 22.81 | 26.77 | 191038 | 48353 | 27.26% |
| 2025-12-05 | 21.87 | 22.31 | 0.54 | 2.48% | 21.50 | 22.36 | 34232 | 7539 | 4.89% |
| 2025-12-04 | 22.35 | 21.77 | -0.71 | -3.16% | 21.73 | 22.55 | 40771 | 8942 | 5.82% |
| 2025-12-03 | 22.95 | 22.48 | -0.24 | -1.06% | 22.27 | 23.18 | 46736 | 10542 | 6.67% |
| 2025-12-02 | 23.29 | 22.72 | -0.32 | -1.39% | 22.59 | 23.40 | 46289 | 10564 | 6.61% |
| 2025-12-01 | 23.50 | 23.04 | -0.53 | -2.25% | 23.00 | 23.50 | 75597 | 17532 | 10.79% |
| 2025-11-28 | 23.48 | 23.57 | -0.01 | -0.04% | 23.30 | 24.82 | 91340 | 21680 | 13.04% |
| 2025-11-27 | 23.75 | 23.58 | -0.77 | -3.16% | 23.36 | 24.28 | 119330 | 28284 | 17.03% |
| 2025-11-26 | 23.35 | 24.35 | 1.58 | 6.94% | 23.11 | 25.08 | 176429 | 42565 | 25.18% |
| 2025-11-25 | 22.84 | 22.77 | 0.12 | 0.53% | 22.65 | 23.09 | 35578 | 8146 | 5.08% |
| 2025-11-24 | 22.06 | 22.65 | 0.69 | 3.14% | 21.85 | 22.87 | 44892 | 10066 | 6.41% |
| 2025-11-21 | 22.36 | 21.96 | -0.51 | -2.27% | 21.50 | 22.80 | 35655 | 7863 | 5.09% |
| 2025-11-20 | 22.65 | 22.47 | -0.08 | -0.35% | 22.00 | 22.67 | 29431 | 6594 | 4.20% |
| 2025-11-19 | 23.10 | 22.55 | -0.45 | -1.96% | 22.41 | 23.19 | 36135 | 8174 | 5.16% |
| 2025-11-18 | 22.85 | 23.00 | 0.27 | 1.19% | 22.60 | 23.28 | 42211 | 9687 | 6.02% |
| 2025-11-17 | 22.08 | 22.73 | 0.66 | 2.99% | 22.05 | 22.92 | 42154 | 9518 | 6.02% |
| 2025-11-14 | 21.88 | 22.07 | 0.04 | 0.18% | 21.82 | 22.37 | 24046 | 5332 | 3.43% |
| 2025-11-13 | 22.07 | 22.03 | 0.11 | 0.50% | 21.70 | 22.19 | 30333 | 6635 | 4.33% |
| 2025-11-12 | 21.50 | 21.92 | 0.36 | 1.67% | 21.50 | 22.46 | 46503 | 10215 | 6.64% |
| 2025-11-11 | 21.50 | 21.56 | 0.12 | 0.56% | 21.34 | 21.65 | 15755 | 3390 | 2.25% |
| 2025-11-10 | 21.46 | 21.44 | -0.03 | -0.14% | 21.35 | 21.59 | 18602 | 3991 | 2.65% |
| 2025-11-07 | 21.54 | 21.47 | 0.00 | 0.00% | 21.22 | 21.54 | 16425 | 3515 | 2.34% |
| 2025-11-06 | 21.61 | 21.47 | -0.14 | -0.65% | 21.25 | 21.61 | 15047 | 3222 | 2.15% |
| 2025-11-05 | 21.44 | 21.61 | 0.06 | 0.28% | 21.39 | 21.71 | 19913 | 4296 | 2.84% |
| 2025-11-04 | 21.42 | 21.55 | 0.05 | 0.23% | 21.31 | 21.63 | 16091 | 3448 | 2.30% |
| 2025-11-03 | 21.35 | 21.50 | 0.17 | 0.80% | 21.24 | 21.54 | 18933 | 4055 | 2.70% |
| 2025-10-31 | 21.03 | 21.33 | 0.37 | 1.77% | 20.89 | 21.39 | 24126 | 5124 | 3.44% |
| 2025-10-30 | 21.19 | 20.96 | -0.26 | -1.23% | 20.86 | 21.25 | 20906 | 4391 | 2.98% |
| 2025-10-29 | 21.63 | 21.22 | -0.47 | -2.17% | 21.15 | 21.74 | 22276 | 4747 | 3.18% |
| 2025-10-28 | 21.55 | 21.69 | 0.12 | 0.56% | 21.40 | 21.83 | 15365 | 3336 | 2.19% |
| 2025-10-27 | 21.70 | 21.57 | -0.02 | -0.09% | 21.29 | 21.85 | 18316 | 3947 | 2.61% |