| 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 | 30.33 | 30.97 | 0.89 | 2.96% | 30.26 | 30.99 | 21480 | 6604 | 1.97% |
| 2026-02-02 | 29.77 | 30.08 | 0.01 | 0.03% | 29.77 | 30.90 | 26628 | 8132 | 2.45% |
| 2026-01-30 | 29.81 | 30.07 | 0.26 | 0.87% | 29.36 | 30.17 | 22396 | 6688 | 2.06% |
| 2026-01-29 | 30.50 | 29.81 | -0.94 | -3.06% | 29.80 | 31.22 | 30933 | 9398 | 2.84% |
| 2026-01-28 | 31.83 | 30.75 | -1.19 | -3.73% | 30.58 | 31.83 | 28205 | 8737 | 2.59% |
| 2026-01-27 | 31.97 | 31.94 | -0.04 | -0.13% | 30.50 | 32.28 | 31103 | 9775 | 2.86% |
| 2026-01-26 | 34.69 | 31.98 | -2.14 | -6.27% | 31.76 | 34.95 | 46059 | 15087 | 4.23% |
| 2026-01-23 | 33.11 | 34.12 | 1.22 | 3.71% | 32.90 | 34.42 | 44407 | 15048 | 4.08% |
| 2026-01-22 | 33.14 | 32.90 | -0.22 | -0.66% | 32.65 | 33.36 | 20785 | 6854 | 1.91% |
| 2026-01-21 | 32.42 | 33.12 | 0.47 | 1.44% | 32.18 | 33.45 | 24378 | 8071 | 2.24% |
| 2026-01-20 | 33.31 | 32.65 | -0.74 | -2.22% | 32.26 | 33.75 | 24873 | 8172 | 2.29% |
| 2026-01-19 | 33.63 | 33.39 | -0.46 | -1.36% | 33.13 | 34.00 | 31205 | 10430 | 2.87% |
| 2026-01-16 | 32.40 | 33.85 | 1.47 | 4.54% | 32.20 | 35.13 | 51590 | 17290 | 4.74% |
| 2026-01-15 | 32.98 | 32.38 | -0.77 | -2.32% | 31.91 | 33.11 | 37922 | 12279 | 3.49% |
| 2026-01-14 | 33.54 | 33.15 | -0.63 | -1.87% | 32.85 | 34.86 | 55073 | 18626 | 5.06% |
| 2026-01-13 | 35.63 | 33.78 | -2.10 | -5.85% | 33.53 | 35.88 | 64115 | 21982 | 5.89% |
| 2026-01-12 | 33.20 | 35.88 | 2.67 | 8.04% | 33.06 | 36.50 | 101019 | 35667 | 9.28% |
| 2026-01-09 | 33.57 | 33.21 | -0.24 | -0.72% | 33.06 | 34.77 | 65044 | 22006 | 5.98% |
| 2026-01-08 | 32.80 | 33.45 | 0.58 | 1.76% | 32.38 | 33.50 | 44913 | 14817 | 4.13% |
| 2026-01-07 | 32.85 | 32.87 | -0.36 | -1.08% | 32.48 | 33.37 | 35862 | 11793 | 3.30% |
| 2026-01-06 | 33.40 | 33.23 | -0.16 | -0.48% | 32.96 | 34.37 | 55267 | 18514 | 5.08% |
| 2026-01-05 | 33.70 | 33.39 | -0.64 | -1.88% | 32.65 | 33.78 | 56452 | 18778 | 5.19% |
| 2025-12-31 | 33.06 | 34.03 | 0.98 | 2.97% | 32.11 | 34.49 | 74468 | 24805 | 6.84% |
| 2025-12-30 | 31.49 | 33.05 | 1.28 | 4.03% | 31.20 | 33.57 | 62059 | 20304 | 5.70% |
| 2025-12-29 | 32.35 | 31.77 | -0.67 | -2.07% | 31.47 | 32.42 | 41817 | 13300 | 3.84% |
| 2025-12-26 | 32.93 | 32.44 | -0.68 | -2.05% | 32.07 | 33.93 | 67604 | 22277 | 6.21% |
| 2025-12-25 | 31.43 | 33.12 | 1.42 | 4.48% | 31.43 | 33.26 | 75444 | 24551 | 6.93% |
| 2025-12-24 | 32.56 | 31.70 | 0.62 | 1.99% | 31.70 | 33.33 | 78772 | 25586 | 7.24% |
| 2025-12-23 | 30.20 | 31.08 | 0.67 | 2.20% | 29.80 | 31.20 | 41765 | 12744 | 3.84% |
| 2025-12-22 | 30.23 | 30.41 | 0.01 | 0.03% | 30.12 | 30.98 | 36520 | 11159 | 3.36% |
| 2025-12-19 | 30.96 | 30.40 | 0.32 | 1.06% | 30.30 | 31.72 | 48476 | 14950 | 4.46% |
| 2025-12-18 | 30.81 | 30.08 | -1.52 | -4.81% | 30.08 | 31.49 | 43757 | 13490 | 4.02% |
| 2025-12-17 | 31.27 | 31.60 | 0.00 | 0.00% | 30.37 | 33.50 | 67413 | 21553 | 6.20% |
| 2025-12-16 | 32.69 | 31.60 | -1.95 | -5.81% | 30.74 | 32.95 | 72277 | 22856 | 6.64% |
| 2025-12-15 | 29.95 | 33.55 | 3.30 | 10.91% | 29.20 | 33.97 | 91265 | 29040 | 8.39% |
| 2025-12-12 | 29.50 | 30.25 | 1.25 | 4.31% | 28.80 | 30.49 | 43430 | 13019 | 3.99% |
| 2025-12-11 | 30.50 | 29.00 | -0.53 | -1.79% | 29.00 | 30.84 | 29138 | 8698 | 2.68% |
| 2025-12-10 | 29.69 | 29.53 | 0.08 | 0.27% | 29.11 | 29.94 | 25011 | 7396 | 2.30% |
| 2025-12-09 | 29.89 | 29.45 | -0.80 | -2.64% | 29.28 | 30.21 | 35867 | 10609 | 3.30% |
| 2025-12-08 | 29.10 | 30.25 | 1.15 | 3.95% | 28.76 | 31.33 | 68359 | 20642 | 6.28% |
| 2025-12-05 | 27.60 | 29.10 | 1.55 | 5.63% | 27.41 | 29.20 | 27504 | 7827 | 2.53% |
| 2025-12-04 | 28.14 | 27.55 | -0.10 | -0.36% | 27.29 | 28.29 | 14424 | 3999 | 1.33% |
| 2025-12-03 | 28.01 | 27.65 | -0.23 | -0.82% | 27.52 | 28.07 | 7821 | 2166 | 0.72% |
| 2025-12-02 | 28.48 | 27.88 | -0.70 | -2.45% | 27.81 | 28.48 | 10636 | 2977 | 0.98% |
| 2025-12-01 | 28.07 | 28.58 | 0.69 | 2.47% | 27.91 | 28.62 | 15861 | 4498 | 1.46% |
| 2025-11-28 | 27.86 | 27.89 | 0.16 | 0.58% | 27.32 | 27.94 | 13437 | 3724 | 1.24% |
| 2025-11-27 | 27.58 | 27.73 | 0.15 | 0.54% | 27.57 | 28.06 | 10029 | 2792 | 0.92% |
| 2025-11-26 | 27.72 | 27.58 | -0.15 | -0.54% | 27.50 | 28.05 | 13408 | 3723 | 1.23% |
| 2025-11-25 | 27.94 | 27.73 | 0.20 | 0.73% | 27.68 | 28.22 | 11282 | 3148 | 1.04% |
| 2025-11-24 | 27.53 | 27.53 | 0.47 | 1.74% | 26.89 | 27.79 | 16065 | 4399 | 1.48% |
| 2025-11-21 | 28.03 | 27.06 | -1.29 | -4.55% | 27.06 | 28.57 | 17589 | 4840 | 1.62% |
| 2025-11-20 | 28.84 | 28.35 | -0.37 | -1.29% | 28.26 | 29.11 | 17609 | 5034 | 1.62% |
| 2025-11-19 | 30.15 | 28.72 | -1.47 | -4.87% | 28.68 | 30.26 | 36375 | 10616 | 3.34% |
| 2025-11-18 | 29.43 | 30.19 | 0.76 | 2.58% | 29.28 | 31.42 | 48411 | 14732 | 4.45% |
| 2025-11-17 | 29.68 | 29.43 | -0.08 | -0.27% | 29.25 | 29.80 | 11226 | 3309 | 1.03% |
| 2025-11-14 | 29.50 | 29.51 | -0.22 | -0.74% | 29.36 | 29.97 | 12621 | 3758 | 1.16% |
| 2025-11-13 | 29.70 | 29.73 | 0.17 | 0.58% | 29.23 | 29.76 | 11914 | 3523 | 1.10% |
| 2025-11-12 | 29.74 | 29.56 | -0.20 | -0.67% | 29.32 | 29.95 | 15938 | 4719 | 1.46% |
| 2025-11-11 | 29.65 | 29.76 | 0.11 | 0.37% | 29.60 | 30.08 | 13688 | 4086 | 1.26% |
| 2025-11-10 | 29.69 | 29.65 | -0.04 | -0.13% | 29.30 | 29.97 | 15066 | 4451 | 1.38% |
| 2025-11-07 | 30.28 | 29.69 | -0.55 | -1.82% | 29.68 | 30.37 | 17129 | 5122 | 1.57% |
| 2025-11-06 | 30.01 | 30.24 | 0.15 | 0.50% | 29.80 | 30.38 | 15620 | 4710 | 1.44% |
| 2025-11-05 | 29.34 | 30.09 | 0.42 | 1.42% | 29.19 | 30.27 | 15285 | 4570 | 1.40% |
| 2025-11-04 | 30.01 | 29.67 | -0.54 | -1.79% | 29.38 | 30.28 | 19761 | 5861 | 1.82% |
| 2025-11-03 | 30.38 | 30.21 | -0.02 | -0.07% | 29.96 | 30.48 | 14124 | 4263 | 1.30% |
| 2025-10-31 | 29.70 | 30.23 | 0.60 | 2.02% | 29.65 | 30.42 | 21103 | 6382 | 1.94% |
| 2025-10-30 | 30.29 | 29.63 | -0.66 | -2.18% | 29.63 | 30.45 | 17560 | 5250 | 1.61% |
| 2025-10-29 | 30.13 | 30.29 | 0.19 | 0.63% | 29.98 | 30.36 | 20930 | 6316 | 1.92% |
| 2025-10-28 | 31.50 | 30.10 | -1.70 | -5.35% | 29.95 | 31.85 | 50091 | 15268 | 4.60% |
| 2025-10-27 | 32.57 | 31.80 | -1.00 | -3.05% | 31.38 | 32.80 | 28527 | 9092 | 2.62% |