| 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 | 33.60 | 33.93 | 0.52 | 1.56% | 33.11 | 33.98 | 12346 | 4153 | 1.39% |
| 2026-02-02 | 34.24 | 33.41 | -0.82 | -2.40% | 33.26 | 34.43 | 12222 | 4149 | 1.37% |
| 2026-01-30 | 34.20 | 34.23 | -0.20 | -0.58% | 33.90 | 34.64 | 11157 | 3816 | 1.25% |
| 2026-01-29 | 34.79 | 34.43 | -0.49 | -1.40% | 34.08 | 35.21 | 14603 | 5070 | 1.64% |
| 2026-01-28 | 35.61 | 34.92 | -0.69 | -1.94% | 34.83 | 35.78 | 16763 | 5901 | 1.88% |
| 2026-01-27 | 35.60 | 35.61 | -1.59 | -4.27% | 34.29 | 36.34 | 33699 | 11863 | 3.78% |
| 2026-01-26 | 37.26 | 37.20 | 0.12 | 0.32% | 36.63 | 37.37 | 17744 | 6571 | 1.99% |
| 2026-01-23 | 37.50 | 37.08 | -0.27 | -0.72% | 36.70 | 37.68 | 16645 | 6158 | 1.87% |
| 2026-01-22 | 37.51 | 37.35 | 0.18 | 0.48% | 37.03 | 38.07 | 20765 | 7786 | 2.33% |
| 2026-01-21 | 37.05 | 37.17 | -0.11 | -0.30% | 36.91 | 37.78 | 24979 | 9301 | 2.80% |
| 2026-01-20 | 36.84 | 37.28 | 0.37 | 1.00% | 36.47 | 38.31 | 37871 | 14161 | 4.25% |
| 2026-01-19 | 35.16 | 36.91 | 1.48 | 4.18% | 35.16 | 37.37 | 33873 | 12431 | 3.80% |
| 2026-01-16 | 35.28 | 35.43 | 0.40 | 1.14% | 34.78 | 35.66 | 15168 | 5337 | 1.70% |
| 2026-01-15 | 34.16 | 35.03 | 0.85 | 2.49% | 33.97 | 35.48 | 19494 | 6805 | 2.19% |
| 2026-01-14 | 34.15 | 34.18 | 0.03 | 0.09% | 33.69 | 34.87 | 21905 | 7527 | 2.46% |
| 2026-01-13 | 34.53 | 34.15 | -0.19 | -0.55% | 33.81 | 34.88 | 27512 | 9436 | 3.09% |
| 2026-01-12 | 33.94 | 34.34 | 0.41 | 1.21% | 33.57 | 34.38 | 19960 | 6799 | 2.24% |
| 2026-01-09 | 33.43 | 33.93 | 0.51 | 1.53% | 33.13 | 34.22 | 15935 | 5383 | 1.79% |
| 2026-01-08 | 33.19 | 33.42 | 0.22 | 0.66% | 33.13 | 33.54 | 10324 | 3447 | 1.16% |
| 2026-01-07 | 33.17 | 33.20 | -0.03 | -0.09% | 32.86 | 33.30 | 13371 | 4426 | 1.50% |
| 2026-01-06 | 33.23 | 33.23 | 0.13 | 0.39% | 32.88 | 33.28 | 17082 | 5650 | 1.92% |
| 2026-01-05 | 32.53 | 33.10 | 0.60 | 1.85% | 32.53 | 33.27 | 9569 | 3160 | 1.07% |
| 2025-12-31 | 32.74 | 32.50 | -0.25 | -0.76% | 32.34 | 32.81 | 5649 | 1838 | 0.63% |
| 2025-12-30 | 32.67 | 32.75 | 0.05 | 0.15% | 32.16 | 32.79 | 7706 | 2505 | 0.87% |
| 2025-12-29 | 32.71 | 32.70 | 0.00 | 0.00% | 32.20 | 32.78 | 7536 | 2450 | 0.85% |
| 2025-12-26 | 33.43 | 32.70 | -0.60 | -1.80% | 32.68 | 33.43 | 7154 | 2353 | 0.80% |
| 2025-12-25 | 33.23 | 33.30 | 0.07 | 0.21% | 32.93 | 33.33 | 5289 | 1754 | 0.59% |
| 2025-12-24 | 32.85 | 33.23 | 0.26 | 0.79% | 32.69 | 33.28 | 8594 | 2836 | 0.96% |
| 2025-12-23 | 33.11 | 32.97 | -0.39 | -1.17% | 32.62 | 33.36 | 12020 | 3953 | 1.35% |
| 2025-12-22 | 32.08 | 33.36 | 1.31 | 4.09% | 32.08 | 33.97 | 24268 | 8052 | 2.72% |
| 2025-12-19 | 31.80 | 32.05 | 0.51 | 1.62% | 31.58 | 32.13 | 6140 | 1960 | 0.69% |
| 2025-12-18 | 30.97 | 31.54 | 0.55 | 1.77% | 30.88 | 31.65 | 7467 | 2347 | 0.84% |
| 2025-12-17 | 30.93 | 30.99 | 0.06 | 0.19% | 30.50 | 31.17 | 6948 | 2141 | 0.78% |
| 2025-12-16 | 31.49 | 30.93 | -0.61 | -1.93% | 30.91 | 31.55 | 7170 | 2227 | 0.81% |
| 2025-12-15 | 31.64 | 31.54 | -0.09 | -0.28% | 31.26 | 31.83 | 5162 | 1628 | 0.58% |
| 2025-12-12 | 31.75 | 31.63 | -0.15 | -0.47% | 31.47 | 31.86 | 6960 | 2202 | 0.78% |
| 2025-12-11 | 32.83 | 31.78 | -0.62 | -1.91% | 31.78 | 32.98 | 9518 | 3072 | 1.07% |
| 2025-12-10 | 32.60 | 32.40 | -0.22 | -0.67% | 32.21 | 32.63 | 5510 | 1782 | 0.62% |
| 2025-12-09 | 32.86 | 32.62 | -0.22 | -0.67% | 32.50 | 32.99 | 6619 | 2168 | 0.74% |
| 2025-12-08 | 32.82 | 32.84 | 0.15 | 0.46% | 32.70 | 33.10 | 6391 | 2101 | 0.72% |
| 2025-12-05 | 32.49 | 32.69 | 0.24 | 0.74% | 32.10 | 32.75 | 5006 | 1626 | 0.56% |
| 2025-12-04 | 32.61 | 32.45 | -0.16 | -0.49% | 32.19 | 32.83 | 5484 | 1783 | 0.62% |
| 2025-12-03 | 32.91 | 32.61 | -0.15 | -0.46% | 32.40 | 32.98 | 6254 | 2039 | 0.70% |
| 2025-12-02 | 33.30 | 32.76 | -0.36 | -1.09% | 32.72 | 33.30 | 6051 | 1988 | 0.68% |
| 2025-12-01 | 33.01 | 33.12 | 0.10 | 0.30% | 32.88 | 33.30 | 5795 | 1919 | 0.65% |
| 2025-11-28 | 33.11 | 33.02 | -0.09 | -0.27% | 32.70 | 33.12 | 6301 | 2073 | 0.71% |
| 2025-11-27 | 33.25 | 33.11 | 0.23 | 0.70% | 32.77 | 33.26 | 7323 | 2417 | 0.82% |
| 2025-11-26 | 33.14 | 32.88 | -0.40 | -1.20% | 32.86 | 34.23 | 9280 | 3108 | 1.04% |
| 2025-11-25 | 33.26 | 33.28 | 0.39 | 1.19% | 32.89 | 33.66 | 11333 | 3783 | 1.27% |
| 2025-11-24 | 32.48 | 32.89 | 0.51 | 1.58% | 32.48 | 33.30 | 9670 | 3178 | 1.09% |
| 2025-11-21 | 34.18 | 32.38 | -1.76 | -5.16% | 32.33 | 34.46 | 14991 | 4945 | 1.68% |
| 2025-11-20 | 34.77 | 34.14 | -0.45 | -1.30% | 33.79 | 34.93 | 11377 | 3889 | 1.28% |
| 2025-11-19 | 36.02 | 34.59 | -1.49 | -4.13% | 34.51 | 36.36 | 15063 | 5298 | 1.69% |
| 2025-11-18 | 36.10 | 36.08 | -0.02 | -0.06% | 35.80 | 36.22 | 11837 | 4258 | 1.33% |
| 2025-11-17 | 35.95 | 36.10 | 0.04 | 0.11% | 35.62 | 36.50 | 15601 | 5617 | 1.75% |
| 2025-11-14 | 35.28 | 36.06 | 0.62 | 1.75% | 35.15 | 36.33 | 21140 | 7613 | 2.37% |
| 2025-11-13 | 35.14 | 35.44 | 0.35 | 1.00% | 34.80 | 35.48 | 10440 | 3684 | 1.17% |
| 2025-11-12 | 35.35 | 35.09 | -0.19 | -0.54% | 34.97 | 35.48 | 10614 | 3739 | 1.19% |
| 2025-11-11 | 35.28 | 35.28 | -0.02 | -0.06% | 35.00 | 35.37 | 10071 | 3544 | 1.13% |
| 2025-11-10 | 35.30 | 35.30 | -0.01 | -0.03% | 35.05 | 35.58 | 10085 | 3558 | 1.13% |
| 2025-11-07 | 35.60 | 35.31 | -0.24 | -0.68% | 35.26 | 35.76 | 9121 | 3237 | 1.02% |
| 2025-11-06 | 35.50 | 35.55 | -0.05 | -0.14% | 35.00 | 35.79 | 10083 | 3578 | 1.13% |
| 2025-11-05 | 35.43 | 35.60 | -0.15 | -0.42% | 35.20 | 35.88 | 13677 | 4870 | 1.54% |
| 2025-11-04 | 36.60 | 35.75 | -0.67 | -1.84% | 35.38 | 36.79 | 23175 | 8276 | 2.60% |
| 2025-11-03 | 35.18 | 36.42 | 1.18 | 3.35% | 35.18 | 37.58 | 39971 | 14534 | 4.49% |
| 2025-10-31 | 34.41 | 35.24 | 0.82 | 2.38% | 34.35 | 35.35 | 14871 | 5219 | 1.67% |
| 2025-10-30 | 35.01 | 34.42 | -0.58 | -1.66% | 34.40 | 35.04 | 12989 | 4504 | 1.46% |
| 2025-10-29 | 35.21 | 35.00 | -0.17 | -0.48% | 34.76 | 35.28 | 14875 | 5208 | 1.67% |
| 2025-10-28 | 35.25 | 35.17 | -0.03 | -0.09% | 34.85 | 35.44 | 12063 | 4253 | 1.35% |
| 2025-10-27 | 35.37 | 35.20 | -0.16 | -0.45% | 35.04 | 35.73 | 15633 | 5510 | 1.76% |