| 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 | 30.12 | 30.95 | 0.89 | 2.96% | 30.12 | 31.07 | 17529 | 5393 | 3.71% |
| 2026-02-02 | 30.68 | 30.06 | -0.63 | -2.05% | 30.00 | 31.12 | 23692 | 7257 | 5.01% |
| 2026-01-30 | 30.35 | 30.69 | 0.36 | 1.19% | 30.08 | 30.92 | 24883 | 7592 | 5.26% |
| 2026-01-29 | 31.48 | 30.33 | -1.15 | -3.65% | 30.17 | 31.60 | 32470 | 10017 | 6.87% |
| 2026-01-28 | 32.49 | 31.48 | -0.99 | -3.05% | 31.31 | 32.80 | 34839 | 11062 | 7.37% |
| 2026-01-27 | 32.27 | 32.47 | -0.06 | -0.18% | 31.05 | 32.52 | 39897 | 12692 | 8.44% |
| 2026-01-26 | 32.78 | 32.53 | -0.12 | -0.37% | 32.20 | 33.39 | 47786 | 15678 | 10.11% |
| 2026-01-23 | 32.87 | 32.65 | -0.26 | -0.79% | 32.58 | 33.09 | 36834 | 12070 | 7.79% |
| 2026-01-22 | 32.48 | 32.91 | 0.57 | 1.76% | 31.90 | 33.11 | 55357 | 18134 | 11.71% |
| 2026-01-21 | 31.23 | 32.34 | 0.99 | 3.16% | 30.86 | 32.78 | 39166 | 12578 | 8.28% |
| 2026-01-20 | 32.18 | 31.35 | -0.84 | -2.61% | 30.90 | 32.48 | 41480 | 13107 | 8.77% |
| 2026-01-19 | 33.00 | 32.19 | -0.63 | -1.92% | 32.08 | 33.28 | 41942 | 13584 | 8.87% |
| 2026-01-16 | 31.98 | 32.82 | 0.97 | 3.05% | 31.76 | 33.16 | 65511 | 21351 | 13.86% |
| 2026-01-15 | 31.79 | 31.85 | -0.33 | -1.03% | 31.39 | 32.29 | 46176 | 14684 | 9.77% |
| 2026-01-14 | 32.66 | 32.18 | -1.07 | -3.22% | 31.65 | 33.11 | 112521 | 36525 | 23.80% |
| 2026-01-13 | 32.02 | 33.25 | 1.25 | 3.91% | 32.02 | 36.49 | 171454 | 58876 | 36.26% |
| 2026-01-12 | 32.04 | 32.00 | -0.02 | -0.06% | 31.50 | 32.63 | 52376 | 16695 | 11.08% |
| 2026-01-09 | 31.31 | 32.02 | 0.57 | 1.81% | 31.22 | 32.25 | 46916 | 14958 | 9.92% |
| 2026-01-08 | 31.38 | 31.45 | -0.08 | -0.25% | 31.10 | 31.78 | 45413 | 14259 | 9.60% |
| 2026-01-07 | 32.00 | 31.53 | -0.97 | -2.98% | 30.31 | 32.31 | 80032 | 25200 | 16.93% |
| 2026-01-06 | 33.16 | 32.50 | -0.66 | -1.99% | 32.40 | 33.30 | 73158 | 23863 | 15.47% |
| 2026-01-05 | 32.57 | 33.16 | 0.65 | 2.00% | 32.21 | 33.69 | 89454 | 29555 | 18.92% |
| 2025-12-31 | 32.00 | 32.51 | -0.78 | -2.34% | 32.00 | 33.17 | 96060 | 31333 | 20.32% |
| 2025-12-30 | 30.51 | 33.29 | 3.12 | 10.34% | 30.50 | 35.27 | 183028 | 61453 | 38.71% |
| 2025-12-29 | 30.77 | 30.17 | -0.18 | -0.59% | 29.89 | 30.77 | 40864 | 12324 | 8.64% |
| 2025-12-26 | 30.38 | 30.35 | -0.63 | -2.03% | 30.00 | 31.08 | 75319 | 22937 | 15.93% |
| 2025-12-25 | 28.34 | 30.98 | 2.46 | 8.63% | 28.25 | 31.48 | 109104 | 32780 | 23.08% |
| 2025-12-24 | 28.05 | 28.52 | 0.26 | 0.92% | 27.97 | 28.82 | 35862 | 10233 | 7.58% |
| 2025-12-23 | 27.48 | 28.26 | 0.71 | 2.58% | 27.48 | 28.50 | 45655 | 12855 | 9.66% |
| 2025-12-22 | 27.12 | 27.55 | 0.45 | 1.66% | 26.75 | 28.30 | 30752 | 8479 | 6.50% |
| 2025-12-19 | 27.39 | 27.10 | -0.26 | -0.95% | 27.02 | 27.90 | 22367 | 6100 | 4.73% |
| 2025-12-18 | 27.50 | 27.36 | -0.33 | -1.19% | 27.30 | 27.99 | 26066 | 7205 | 5.51% |
| 2025-12-17 | 26.65 | 27.69 | 1.00 | 3.75% | 26.45 | 27.85 | 43073 | 11695 | 9.11% |
| 2025-12-16 | 28.40 | 26.69 | -1.40 | -4.98% | 26.56 | 28.41 | 43888 | 11875 | 9.28% |
| 2025-12-15 | 29.07 | 28.09 | -1.06 | -3.64% | 28.00 | 29.17 | 37713 | 10706 | 7.98% |
| 2025-12-12 | 28.87 | 29.15 | 0.28 | 0.97% | 28.65 | 30.03 | 47404 | 13925 | 10.03% |
| 2025-12-11 | 30.00 | 28.87 | -1.13 | -3.77% | 28.80 | 30.17 | 51748 | 15204 | 10.94% |
| 2025-12-10 | 30.59 | 30.00 | -0.89 | -2.88% | 29.61 | 31.06 | 66017 | 19808 | 13.96% |
| 2025-12-09 | 29.17 | 30.89 | 1.71 | 5.86% | 29.01 | 31.19 | 114713 | 34819 | 24.26% |
| 2025-12-08 | 27.56 | 29.18 | 1.65 | 5.99% | 27.56 | 29.96 | 95718 | 27974 | 20.24% |
| 2025-12-05 | 26.80 | 27.53 | 0.65 | 2.42% | 26.62 | 27.74 | 47252 | 12911 | 9.99% |
| 2025-12-04 | 25.63 | 26.88 | 1.02 | 3.94% | 25.48 | 27.48 | 51001 | 13668 | 10.79% |
| 2025-12-03 | 26.04 | 25.86 | -0.18 | -0.69% | 25.60 | 26.13 | 13627 | 3511 | 2.88% |
| 2025-12-02 | 26.41 | 26.04 | -0.35 | -1.33% | 25.93 | 26.48 | 9325 | 2436 | 1.97% |
| 2025-12-01 | 26.20 | 26.39 | 0.28 | 1.07% | 26.00 | 26.46 | 13271 | 3493 | 2.81% |
| 2025-11-28 | 26.09 | 26.11 | 0.15 | 0.58% | 25.83 | 26.20 | 9625 | 2506 | 2.04% |
| 2025-11-27 | 25.91 | 25.96 | -0.05 | -0.19% | 25.89 | 26.33 | 11153 | 2912 | 2.36% |
| 2025-11-26 | 26.17 | 26.01 | -0.16 | -0.61% | 25.91 | 26.46 | 13994 | 3665 | 2.96% |
| 2025-11-25 | 26.18 | 26.17 | 0.07 | 0.27% | 26.12 | 26.56 | 10998 | 2897 | 2.32% |
| 2025-11-24 | 25.76 | 26.10 | 0.34 | 1.32% | 25.60 | 26.45 | 14952 | 3881 | 3.16% |
| 2025-11-21 | 26.08 | 25.76 | -0.72 | -2.72% | 25.74 | 26.60 | 19006 | 4956 | 4.02% |
| 2025-11-20 | 26.40 | 26.48 | 0.19 | 0.72% | 26.02 | 27.05 | 23716 | 6355 | 5.01% |
| 2025-11-19 | 26.86 | 26.29 | -0.50 | -1.87% | 25.88 | 26.86 | 17701 | 4648 | 3.74% |
| 2025-11-18 | 26.88 | 26.79 | -0.09 | -0.33% | 26.61 | 26.95 | 13791 | 3691 | 2.92% |
| 2025-11-17 | 27.33 | 26.88 | 0.12 | 0.45% | 26.81 | 27.33 | 13600 | 3675 | 2.87% |
| 2025-11-14 | 26.90 | 26.76 | -0.43 | -1.58% | 26.76 | 27.26 | 16141 | 4367 | 3.41% |
| 2025-11-13 | 26.76 | 27.19 | 0.26 | 0.97% | 26.41 | 27.55 | 31362 | 8492 | 6.63% |
| 2025-11-12 | 26.76 | 26.93 | 0.17 | 0.64% | 26.53 | 27.38 | 36543 | 9854 | 7.72% |
| 2025-11-11 | 27.17 | 26.76 | -0.27 | -1.00% | 26.68 | 27.19 | 13849 | 3724 | 2.93% |
| 2025-11-10 | 27.28 | 27.03 | -0.40 | -1.46% | 26.90 | 27.55 | 19531 | 5285 | 4.13% |
| 2025-11-07 | 27.27 | 27.43 | 0.09 | 0.33% | 27.01 | 27.69 | 19717 | 5398 | 4.17% |
| 2025-11-06 | 27.37 | 27.34 | 0.22 | 0.81% | 26.96 | 27.53 | 18596 | 5077 | 3.93% |
| 2025-11-05 | 26.72 | 27.12 | 0.14 | 0.52% | 26.65 | 28.06 | 29923 | 8196 | 6.33% |
| 2025-11-04 | 27.60 | 26.98 | -0.51 | -1.86% | 26.79 | 27.60 | 19018 | 5137 | 4.02% |
| 2025-11-03 | 27.21 | 27.49 | 0.28 | 1.03% | 27.00 | 27.57 | 16724 | 4569 | 3.54% |
| 2025-10-31 | 27.00 | 27.21 | 0.21 | 0.78% | 26.80 | 27.47 | 17372 | 4733 | 3.67% |
| 2025-10-30 | 27.50 | 27.00 | -0.50 | -1.82% | 26.99 | 27.55 | 16704 | 4541 | 3.53% |
| 2025-10-29 | 27.70 | 27.50 | -0.20 | -0.72% | 27.40 | 27.95 | 16533 | 4556 | 3.49% |
| 2025-10-28 | 28.00 | 27.70 | -0.29 | -1.04% | 27.55 | 28.00 | 15687 | 4355 | 3.32% |
| 2025-10-27 | 28.40 | 27.99 | 0.04 | 0.14% | 27.71 | 28.40 | 21143 | 5900 | 4.47% |