| 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 | 33.65 | 33.72 | 0.26 | 0.78% | 33.45 | 34.45 | 30879 | 10467 | 3.12% |
| 2026-02-02 | 32.68 | 33.46 | 0.61 | 1.86% | 32.56 | 34.30 | 37690 | 12693 | 3.81% |
| 2026-01-30 | 33.57 | 32.85 | -0.43 | -1.29% | 32.50 | 33.66 | 25565 | 8404 | 2.59% |
| 2026-01-29 | 34.39 | 33.28 | 0.44 | 1.34% | 33.23 | 34.98 | 58586 | 20040 | 5.93% |
| 2026-01-28 | 33.28 | 32.84 | -0.66 | -1.97% | 32.78 | 33.66 | 17958 | 5936 | 1.82% |
| 2026-01-27 | 33.36 | 33.50 | 0.02 | 0.06% | 32.47 | 33.60 | 21895 | 7242 | 2.21% |
| 2026-01-26 | 34.80 | 33.48 | -1.42 | -4.07% | 33.10 | 34.99 | 43574 | 14740 | 4.41% |
| 2026-01-23 | 34.34 | 34.90 | 0.56 | 1.63% | 34.00 | 35.49 | 38020 | 13253 | 3.85% |
| 2026-01-22 | 34.65 | 34.34 | -0.26 | -0.75% | 34.13 | 35.15 | 28696 | 9902 | 2.90% |
| 2026-01-21 | 34.25 | 34.60 | 0.05 | 0.14% | 33.91 | 35.16 | 31824 | 11037 | 3.22% |
| 2026-01-20 | 35.40 | 34.55 | -1.25 | -3.49% | 34.27 | 35.70 | 47182 | 16464 | 4.77% |
| 2026-01-19 | 34.83 | 35.80 | 1.20 | 3.47% | 34.24 | 36.89 | 73061 | 26015 | 7.39% |
| 2026-01-16 | 35.03 | 34.60 | -0.20 | -0.57% | 34.20 | 35.26 | 33934 | 11769 | 3.43% |
| 2026-01-15 | 35.80 | 34.80 | -1.47 | -4.05% | 34.62 | 36.14 | 45216 | 15875 | 4.57% |
| 2026-01-14 | 36.00 | 36.27 | 0.36 | 1.00% | 35.47 | 36.88 | 63321 | 22969 | 6.40% |
| 2026-01-13 | 37.00 | 35.91 | -0.47 | -1.29% | 35.53 | 37.50 | 60073 | 21934 | 6.08% |
| 2026-01-12 | 36.91 | 36.38 | 1.07 | 3.03% | 35.84 | 36.96 | 72735 | 26390 | 7.36% |
| 2026-01-09 | 34.82 | 35.31 | 0.41 | 1.17% | 34.82 | 36.22 | 57614 | 20422 | 5.83% |
| 2026-01-08 | 33.63 | 34.90 | 1.15 | 3.41% | 33.57 | 35.49 | 63148 | 22049 | 6.39% |
| 2026-01-07 | 33.76 | 33.75 | 0.01 | 0.03% | 33.51 | 34.45 | 34196 | 11613 | 3.46% |
| 2026-01-06 | 33.93 | 33.74 | -0.20 | -0.59% | 33.43 | 34.11 | 33605 | 11341 | 3.40% |
| 2026-01-05 | 32.69 | 33.94 | 0.89 | 2.69% | 32.60 | 34.25 | 40228 | 13500 | 4.07% |
| 2025-12-31 | 33.84 | 33.05 | -0.45 | -1.34% | 33.02 | 33.98 | 28947 | 9634 | 2.93% |
| 2025-12-30 | 33.27 | 33.50 | -0.11 | -0.33% | 32.90 | 34.40 | 40166 | 13596 | 4.06% |
| 2025-12-29 | 33.40 | 33.61 | 0.49 | 1.48% | 33.13 | 34.88 | 49718 | 16828 | 5.03% |
| 2025-12-26 | 33.74 | 33.12 | -0.42 | -1.25% | 33.06 | 34.32 | 36658 | 12318 | 3.71% |
| 2025-12-25 | 32.90 | 33.54 | 0.61 | 1.85% | 32.75 | 33.60 | 28272 | 9423 | 2.86% |
| 2025-12-24 | 32.38 | 32.93 | 0.41 | 1.26% | 32.23 | 33.16 | 23067 | 7559 | 2.33% |
| 2025-12-23 | 32.98 | 32.52 | -0.46 | -1.39% | 32.20 | 33.00 | 28937 | 9412 | 2.93% |
| 2025-12-22 | 33.16 | 32.98 | 0.06 | 0.18% | 32.82 | 33.26 | 21487 | 7097 | 2.17% |
| 2025-12-19 | 32.81 | 32.92 | 0.11 | 0.34% | 32.41 | 33.30 | 24361 | 7991 | 2.46% |
| 2025-12-18 | 32.40 | 32.81 | 0.17 | 0.52% | 32.21 | 34.15 | 46484 | 15501 | 4.70% |
| 2025-12-17 | 32.30 | 32.64 | 0.31 | 0.96% | 31.69 | 32.90 | 30677 | 9900 | 3.10% |
| 2025-12-16 | 32.53 | 32.33 | -0.23 | -0.71% | 32.18 | 33.27 | 26133 | 8549 | 2.64% |
| 2025-12-15 | 32.76 | 32.56 | -0.72 | -2.16% | 32.53 | 33.12 | 20956 | 6874 | 2.12% |
| 2025-12-12 | 33.64 | 33.28 | -0.64 | -1.89% | 33.18 | 33.85 | 31624 | 10597 | 3.20% |
| 2025-12-11 | 35.34 | 33.92 | -1.34 | -3.80% | 33.90 | 35.34 | 46510 | 15909 | 4.70% |
| 2025-12-10 | 34.89 | 35.26 | 0.39 | 1.12% | 34.54 | 36.39 | 61315 | 21629 | 6.20% |
| 2025-12-09 | 35.95 | 34.87 | -1.14 | -3.17% | 34.81 | 35.95 | 43570 | 15371 | 4.41% |
| 2025-12-08 | 34.91 | 36.01 | 1.09 | 3.12% | 34.66 | 36.29 | 49559 | 17745 | 5.01% |
| 2025-12-05 | 34.83 | 34.92 | 0.16 | 0.46% | 33.82 | 35.03 | 30515 | 10540 | 3.09% |
| 2025-12-04 | 35.21 | 34.76 | -0.66 | -1.86% | 34.31 | 35.72 | 40055 | 13878 | 4.05% |
| 2025-12-03 | 36.00 | 35.42 | -0.87 | -2.40% | 35.25 | 36.68 | 45612 | 16272 | 4.61% |
| 2025-12-02 | 37.05 | 36.29 | -1.16 | -3.10% | 36.00 | 37.39 | 58018 | 21176 | 5.87% |
| 2025-12-01 | 37.05 | 37.45 | -0.11 | -0.29% | 37.00 | 38.50 | 62081 | 23389 | 6.28% |
| 2025-11-28 | 38.75 | 37.56 | -0.77 | -2.01% | 37.34 | 39.96 | 93137 | 35962 | 9.42% |
| 2025-11-27 | 38.54 | 38.33 | -0.70 | -1.79% | 38.03 | 39.99 | 114545 | 44433 | 11.59% |
| 2025-11-26 | 37.84 | 39.03 | 0.99 | 2.60% | 37.04 | 39.77 | 164044 | 63989 | 16.59% |
| 2025-11-25 | 35.68 | 38.04 | 4.37 | 12.98% | 35.17 | 39.41 | 159209 | 60406 | 16.10% |
| 2025-11-24 | 32.55 | 33.67 | 1.57 | 4.89% | 32.12 | 34.70 | 53545 | 17957 | 5.42% |
| 2025-11-21 | 32.01 | 32.10 | -0.69 | -2.10% | 31.62 | 33.78 | 42897 | 13997 | 4.34% |
| 2025-11-20 | 35.03 | 32.79 | -0.68 | -2.03% | 32.33 | 35.03 | 37211 | 12403 | 3.76% |
| 2025-11-19 | 34.72 | 33.47 | -2.42 | -6.74% | 33.00 | 34.72 | 68089 | 23029 | 6.89% |
| 2025-11-18 | 35.50 | 35.89 | 0.14 | 0.39% | 35.01 | 36.78 | 60861 | 21877 | 6.16% |
| 2025-11-17 | 34.38 | 35.75 | 1.88 | 5.55% | 34.30 | 36.60 | 65269 | 23148 | 6.60% |
| 2025-11-14 | 34.87 | 33.87 | -1.30 | -3.70% | 33.80 | 35.20 | 39900 | 13758 | 4.04% |
| 2025-11-13 | 35.11 | 35.17 | 0.09 | 0.26% | 34.86 | 36.20 | 39566 | 14049 | 4.00% |
| 2025-11-12 | 35.65 | 35.08 | -1.07 | -2.96% | 34.79 | 36.03 | 41838 | 14768 | 4.23% |
| 2025-11-11 | 35.12 | 36.15 | 0.55 | 1.54% | 34.89 | 37.03 | 80925 | 29177 | 8.18% |
| 2025-11-10 | 33.36 | 35.60 | 2.06 | 6.14% | 33.10 | 36.48 | 87456 | 30456 | 8.85% |
| 2025-11-07 | 34.53 | 33.54 | -0.99 | -2.87% | 33.41 | 34.68 | 41433 | 14042 | 4.19% |
| 2025-11-06 | 34.70 | 34.53 | -0.17 | -0.49% | 34.42 | 34.90 | 18337 | 6336 | 1.85% |
| 2025-11-05 | 34.20 | 34.70 | 0.29 | 0.84% | 34.07 | 34.98 | 27686 | 9595 | 2.80% |
| 2025-11-04 | 34.79 | 34.41 | -0.69 | -1.97% | 34.17 | 35.25 | 34079 | 11770 | 3.45% |
| 2025-11-03 | 35.59 | 35.10 | -0.49 | -1.38% | 34.77 | 35.70 | 30956 | 10835 | 3.13% |
| 2025-10-31 | 35.16 | 35.59 | 0.54 | 1.54% | 34.94 | 35.89 | 29382 | 10455 | 2.97% |
| 2025-10-30 | 35.69 | 35.05 | -0.70 | -1.96% | 34.63 | 36.10 | 35667 | 12572 | 3.61% |
| 2025-10-29 | 36.28 | 35.75 | -0.48 | -1.32% | 35.38 | 36.28 | 30763 | 10974 | 3.11% |
| 2025-10-28 | 36.45 | 36.23 | -0.22 | -0.60% | 36.06 | 36.75 | 21915 | 7967 | 2.22% |
| 2025-10-27 | 36.45 | 36.45 | 0.31 | 0.86% | 35.96 | 36.58 | 29465 | 10688 | 2.98% |