| 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 | 31.55 | 31.46 | -0.04 | -0.13% | 30.64 | 31.85 | 51800 | 16147 | 1.71% |
| 2026-02-02 | 32.19 | 31.50 | -0.65 | -2.02% | 31.50 | 32.81 | 33545 | 10723 | 1.10% |
| 2026-01-30 | 32.62 | 32.15 | -0.47 | -1.44% | 32.03 | 33.00 | 33377 | 10792 | 1.10% |
| 2026-01-29 | 33.30 | 32.62 | -0.88 | -2.63% | 31.83 | 33.85 | 58187 | 19128 | 1.92% |
| 2026-01-28 | 34.51 | 33.50 | -0.95 | -2.76% | 33.03 | 35.73 | 83514 | 28271 | 2.75% |
| 2026-01-27 | 33.31 | 34.45 | 1.10 | 3.30% | 33.28 | 34.69 | 112681 | 38623 | 3.71% |
| 2026-01-26 | 32.29 | 33.35 | 1.12 | 3.48% | 32.02 | 33.70 | 113592 | 37423 | 3.74% |
| 2026-01-23 | 33.51 | 32.23 | 0.37 | 1.16% | 31.75 | 33.98 | 107500 | 34882 | 3.54% |
| 2026-01-22 | 32.37 | 31.86 | -0.68 | -2.09% | 31.78 | 32.99 | 46519 | 15012 | 1.53% |
| 2026-01-21 | 32.90 | 32.54 | -0.17 | -0.52% | 32.35 | 33.01 | 71624 | 23363 | 2.36% |
| 2026-01-20 | 30.56 | 32.71 | 2.15 | 7.04% | 30.00 | 32.80 | 138329 | 43726 | 4.56% |
| 2026-01-19 | 30.01 | 30.56 | 0.42 | 1.39% | 29.71 | 30.59 | 43950 | 13246 | 1.45% |
| 2026-01-16 | 30.53 | 30.14 | -0.37 | -1.21% | 29.91 | 30.75 | 33759 | 10172 | 1.11% |
| 2026-01-15 | 30.59 | 30.51 | -0.04 | -0.13% | 30.39 | 30.93 | 32121 | 9839 | 1.06% |
| 2026-01-14 | 30.97 | 30.55 | -0.60 | -1.93% | 30.40 | 31.63 | 61785 | 19153 | 2.04% |
| 2026-01-13 | 31.69 | 31.15 | -0.02 | -0.06% | 30.71 | 31.76 | 64019 | 19864 | 2.11% |
| 2026-01-12 | 31.53 | 31.17 | -0.36 | -1.14% | 31.16 | 31.98 | 56301 | 17653 | 1.85% |
| 2026-01-09 | 30.80 | 31.53 | 0.47 | 1.51% | 30.56 | 31.56 | 78912 | 24487 | 2.60% |
| 2026-01-08 | 28.77 | 31.06 | 2.36 | 8.22% | 28.77 | 31.21 | 123861 | 38169 | 4.08% |
| 2026-01-07 | 29.29 | 28.70 | -0.50 | -1.71% | 28.46 | 29.32 | 58226 | 16783 | 1.92% |
| 2026-01-06 | 29.42 | 29.20 | -0.09 | -0.31% | 28.95 | 29.55 | 46198 | 13485 | 1.52% |
| 2026-01-05 | 29.04 | 29.29 | 0.30 | 1.03% | 28.90 | 29.67 | 40176 | 11784 | 1.32% |
| 2025-12-31 | 28.87 | 28.99 | 0.16 | 0.55% | 28.38 | 29.16 | 34277 | 9871 | 1.13% |
| 2025-12-30 | 28.50 | 28.83 | 0.33 | 1.16% | 28.32 | 29.13 | 39142 | 11293 | 1.29% |
| 2025-12-29 | 28.22 | 28.50 | 0.20 | 0.71% | 28.10 | 28.98 | 36920 | 10568 | 1.22% |
| 2025-12-26 | 28.62 | 28.30 | -0.43 | -1.50% | 28.16 | 28.83 | 34178 | 9725 | 1.13% |
| 2025-12-25 | 28.85 | 28.73 | 0.02 | 0.07% | 28.62 | 28.94 | 36870 | 10596 | 1.21% |
| 2025-12-24 | 27.78 | 28.71 | 1.35 | 4.93% | 27.33 | 29.19 | 85301 | 24226 | 2.81% |
| 2025-12-23 | 27.72 | 27.36 | 0.02 | 0.07% | 27.31 | 27.99 | 43598 | 11997 | 1.44% |
| 2025-12-22 | 27.72 | 27.34 | -0.38 | -1.37% | 27.24 | 28.18 | 49873 | 13765 | 1.64% |
| 2025-12-19 | 27.26 | 27.72 | 0.60 | 2.21% | 27.00 | 28.24 | 62210 | 17305 | 2.05% |
| 2025-12-18 | 27.00 | 27.12 | 0.08 | 0.30% | 26.94 | 27.55 | 34936 | 9484 | 1.15% |
| 2025-12-17 | 27.14 | 27.04 | -0.10 | -0.37% | 26.70 | 27.45 | 26533 | 7189 | 0.87% |
| 2025-12-16 | 27.40 | 27.14 | -0.16 | -0.59% | 26.86 | 27.42 | 28615 | 7767 | 0.94% |
| 2025-12-15 | 27.79 | 27.30 | -0.73 | -2.60% | 27.15 | 27.99 | 45337 | 12440 | 1.49% |
| 2025-12-12 | 27.72 | 28.03 | 0.10 | 0.36% | 27.30 | 28.49 | 91916 | 25597 | 3.03% |
| 2025-12-11 | 27.69 | 27.93 | 0.24 | 0.87% | 27.61 | 28.23 | 33542 | 9341 | 1.10% |
| 2025-12-10 | 27.63 | 27.69 | 0.14 | 0.51% | 26.99 | 27.96 | 32898 | 9054 | 1.08% |
| 2025-12-09 | 28.03 | 27.55 | -0.50 | -1.78% | 27.52 | 28.32 | 25898 | 7201 | 0.85% |
| 2025-12-08 | 27.50 | 28.05 | 0.88 | 3.24% | 27.30 | 28.77 | 61797 | 17402 | 2.04% |
| 2025-12-05 | 26.90 | 27.17 | 0.28 | 1.04% | 26.56 | 27.29 | 32445 | 8753 | 1.07% |
| 2025-12-04 | 27.09 | 26.89 | -0.21 | -0.77% | 26.82 | 27.30 | 31007 | 8370 | 1.02% |
| 2025-12-03 | 27.72 | 27.10 | -0.65 | -2.34% | 27.00 | 27.85 | 50099 | 13660 | 1.65% |
| 2025-12-02 | 28.39 | 27.75 | -0.58 | -2.05% | 27.43 | 28.39 | 44704 | 12432 | 1.47% |
| 2025-12-01 | 28.76 | 28.33 | -0.62 | -2.14% | 27.90 | 29.06 | 65356 | 18472 | 2.15% |
| 2025-11-28 | 28.97 | 28.95 | 0.05 | 0.17% | 28.58 | 29.04 | 34006 | 9805 | 1.12% |
| 2025-11-27 | 29.48 | 28.90 | -0.58 | -1.97% | 28.78 | 29.49 | 41825 | 12123 | 1.38% |
| 2025-11-26 | 28.93 | 29.48 | 0.41 | 1.41% | 28.91 | 29.80 | 40678 | 11968 | 1.34% |
| 2025-11-25 | 29.68 | 29.07 | 0.01 | 0.03% | 28.85 | 29.68 | 33142 | 9663 | 1.09% |
| 2025-11-24 | 28.99 | 29.06 | 0.56 | 1.96% | 28.28 | 29.34 | 37995 | 10962 | 1.25% |
| 2025-11-21 | 29.44 | 28.50 | -0.93 | -3.16% | 28.38 | 30.38 | 70437 | 20791 | 2.32% |
| 2025-11-20 | 29.75 | 29.43 | -0.25 | -0.84% | 29.18 | 30.05 | 25785 | 7600 | 0.85% |
| 2025-11-19 | 30.50 | 29.68 | -0.93 | -3.04% | 29.61 | 30.99 | 33386 | 10011 | 1.10% |
| 2025-11-18 | 30.66 | 30.61 | -0.12 | -0.39% | 30.42 | 31.25 | 32800 | 10095 | 1.08% |
| 2025-11-17 | 31.40 | 30.73 | -0.63 | -2.01% | 30.50 | 31.41 | 47309 | 14575 | 1.56% |
| 2025-11-14 | 29.75 | 31.36 | 1.51 | 5.06% | 29.60 | 31.83 | 92901 | 28965 | 3.06% |
| 2025-11-13 | 29.17 | 29.85 | 0.66 | 2.26% | 28.92 | 30.20 | 50585 | 15080 | 1.67% |
| 2025-11-12 | 28.75 | 29.19 | 0.51 | 1.78% | 28.57 | 29.19 | 36374 | 10507 | 1.20% |
| 2025-11-11 | 28.64 | 28.68 | -0.12 | -0.42% | 28.28 | 28.89 | 39241 | 11206 | 1.29% |
| 2025-11-10 | 29.10 | 28.80 | -0.42 | -1.44% | 28.40 | 29.40 | 62511 | 17989 | 2.06% |
| 2025-11-07 | 29.97 | 29.22 | -0.83 | -2.76% | 29.16 | 30.34 | 53728 | 15889 | 1.77% |
| 2025-11-06 | 30.61 | 30.05 | -0.52 | -1.70% | 29.88 | 30.75 | 40141 | 12088 | 1.32% |
| 2025-11-05 | 30.50 | 30.57 | -0.03 | -0.10% | 29.95 | 30.84 | 42521 | 12925 | 1.40% |
| 2025-11-04 | 31.39 | 30.60 | -0.87 | -2.76% | 30.35 | 31.50 | 37299 | 11471 | 1.23% |
| 2025-11-03 | 32.30 | 31.47 | -0.65 | -2.02% | 31.13 | 32.43 | 53173 | 16788 | 1.75% |
| 2025-10-31 | 32.13 | 32.12 | -0.01 | -0.03% | 31.70 | 32.90 | 45544 | 14760 | 1.50% |
| 2025-10-30 | 32.38 | 32.13 | 0.23 | 0.72% | 31.46 | 32.83 | 70032 | 22497 | 2.31% |
| 2025-10-29 | 31.13 | 31.90 | 0.44 | 1.40% | 30.52 | 31.95 | 46057 | 14348 | 1.52% |
| 2025-10-28 | 30.50 | 31.46 | 1.06 | 3.49% | 30.21 | 32.46 | 87731 | 27732 | 2.89% |
| 2025-10-27 | 30.57 | 30.40 | -0.16 | -0.52% | 30.27 | 31.07 | 34819 | 10637 | 1.15% |