| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 31.69 | 31.65 | -0.22 | -0.69% | 31.28 | 32.26 | 13140 | 4169 | 1.34% |
| 2026-02-03 | 31.68 | 31.87 | 0.21 | 0.66% | 31.30 | 32.27 | 15985 | 5068 | 1.63% |
| 2026-02-02 | 31.99 | 31.66 | -0.13 | -0.41% | 31.50 | 32.50 | 16766 | 5359 | 1.71% |
| 2026-01-30 | 32.13 | 31.79 | -0.22 | -0.69% | 31.26 | 32.14 | 17079 | 5415 | 1.74% |
| 2026-01-29 | 32.85 | 32.01 | -0.87 | -2.65% | 32.00 | 33.66 | 26956 | 8837 | 2.75% |
| 2026-01-28 | 33.63 | 32.88 | -1.02 | -3.01% | 32.72 | 33.90 | 23620 | 7794 | 2.41% |
| 2026-01-27 | 33.86 | 33.90 | -0.20 | -0.59% | 32.48 | 34.33 | 26668 | 8939 | 2.72% |
| 2026-01-26 | 35.05 | 34.10 | -0.87 | -2.49% | 33.86 | 35.47 | 24956 | 8633 | 2.55% |
| 2026-01-23 | 36.02 | 34.97 | -0.63 | -1.77% | 34.62 | 36.39 | 36070 | 12622 | 3.68% |
| 2026-01-22 | 34.61 | 35.60 | 0.86 | 2.48% | 34.61 | 37.37 | 50107 | 18181 | 5.11% |
| 2026-01-21 | 33.26 | 34.74 | 1.52 | 4.58% | 33.17 | 34.79 | 27661 | 9477 | 2.82% |
| 2026-01-20 | 34.36 | 33.22 | -1.13 | -3.29% | 32.89 | 34.85 | 25480 | 8580 | 2.60% |
| 2026-01-19 | 33.66 | 34.35 | 0.34 | 1.00% | 33.66 | 35.78 | 36559 | 12603 | 3.73% |
| 2026-01-16 | 34.56 | 34.01 | -0.41 | -1.19% | 33.70 | 34.95 | 31246 | 10692 | 3.19% |
| 2026-01-15 | 34.34 | 34.42 | 0.08 | 0.23% | 33.95 | 35.36 | 35957 | 12407 | 3.67% |
| 2026-01-14 | 34.84 | 34.34 | -1.18 | -3.32% | 33.58 | 35.84 | 58435 | 20190 | 5.96% |
| 2026-01-13 | 34.18 | 35.52 | 1.75 | 5.18% | 33.38 | 38.00 | 74288 | 26768 | 7.58% |
| 2026-01-12 | 34.00 | 33.77 | 0.44 | 1.32% | 32.67 | 34.17 | 33049 | 11055 | 3.37% |
| 2026-01-09 | 32.66 | 33.33 | 0.68 | 2.08% | 32.50 | 33.55 | 33386 | 11070 | 3.40% |
| 2026-01-08 | 32.60 | 32.65 | 0.15 | 0.46% | 32.26 | 33.16 | 35821 | 11669 | 3.65% |
| 2026-01-07 | 32.00 | 32.50 | 0.31 | 0.96% | 31.48 | 32.98 | 43899 | 14212 | 4.48% |
| 2026-01-06 | 33.56 | 32.19 | -1.56 | -4.62% | 32.00 | 34.17 | 54215 | 17649 | 5.53% |
| 2026-01-05 | 33.41 | 33.75 | -0.85 | -2.46% | 33.00 | 34.43 | 59726 | 20022 | 6.09% |
| 2025-12-31 | 31.66 | 34.60 | 2.93 | 9.25% | 30.65 | 35.88 | 77476 | 26282 | 7.90% |
| 2025-12-30 | 30.99 | 31.67 | 0.38 | 1.21% | 30.48 | 32.22 | 39696 | 12432 | 4.05% |
| 2025-12-29 | 30.61 | 31.29 | 0.49 | 1.59% | 30.23 | 31.38 | 31042 | 9629 | 3.17% |
| 2025-12-26 | 31.46 | 30.80 | -0.94 | -2.96% | 30.60 | 32.06 | 40664 | 12680 | 4.15% |
| 2025-12-25 | 30.89 | 31.74 | 0.80 | 2.59% | 30.37 | 31.86 | 46287 | 14422 | 4.72% |
| 2025-12-24 | 29.20 | 30.94 | 1.78 | 6.10% | 28.74 | 31.30 | 60427 | 18231 | 6.16% |
| 2025-12-23 | 28.50 | 29.16 | 0.53 | 1.85% | 27.88 | 29.55 | 47370 | 13659 | 4.83% |
| 2025-12-22 | 28.77 | 28.63 | -0.09 | -0.31% | 28.53 | 29.00 | 29220 | 8390 | 2.98% |
| 2025-12-19 | 28.91 | 28.72 | 0.03 | 0.10% | 28.14 | 29.11 | 28610 | 8220 | 2.92% |
| 2025-12-18 | 28.44 | 28.69 | -0.03 | -0.10% | 28.28 | 28.99 | 28082 | 8027 | 2.86% |
| 2025-12-17 | 29.43 | 28.72 | -0.63 | -2.15% | 28.10 | 29.85 | 38680 | 11076 | 3.94% |
| 2025-12-16 | 31.40 | 29.35 | -1.71 | -5.51% | 29.30 | 31.64 | 42892 | 12861 | 4.37% |
| 2025-12-15 | 32.48 | 31.06 | -1.14 | -3.54% | 30.75 | 32.80 | 60093 | 18701 | 6.13% |
| 2025-12-12 | 32.06 | 32.20 | -0.96 | -2.90% | 31.88 | 33.39 | 85625 | 27766 | 8.73% |
| 2025-12-11 | 36.00 | 33.16 | -0.85 | -2.50% | 33.02 | 36.74 | 151152 | 52576 | 15.42% |
| 2025-12-10 | 28.19 | 34.01 | 5.67 | 20.01% | 28.08 | 34.01 | 85170 | 27366 | 8.69% |
| 2025-12-09 | 29.11 | 28.34 | -0.63 | -2.17% | 28.32 | 29.26 | 13117 | 3769 | 1.34% |
| 2025-12-08 | 28.37 | 28.97 | 0.75 | 2.66% | 28.15 | 29.28 | 17601 | 5072 | 1.80% |
| 2025-12-05 | 28.39 | 28.22 | -0.44 | -1.54% | 27.94 | 28.67 | 14748 | 4165 | 1.50% |
| 2025-12-04 | 28.33 | 28.66 | 0.40 | 1.42% | 28.05 | 29.24 | 20163 | 5790 | 2.06% |
| 2025-12-03 | 28.38 | 28.26 | 0.37 | 1.33% | 27.89 | 28.41 | 12918 | 3636 | 1.32% |
| 2025-12-02 | 28.64 | 27.89 | -0.88 | -3.06% | 27.75 | 28.74 | 20613 | 5780 | 2.10% |
| 2025-12-01 | 30.17 | 28.77 | -1.29 | -4.29% | 28.50 | 30.28 | 33958 | 9875 | 3.46% |
| 2025-11-28 | 29.00 | 30.06 | 0.99 | 3.41% | 28.88 | 30.09 | 28342 | 8405 | 2.89% |
| 2025-11-27 | 29.35 | 29.07 | -0.30 | -1.02% | 29.00 | 29.63 | 20015 | 5856 | 2.04% |
| 2025-11-26 | 28.82 | 29.37 | 0.48 | 1.66% | 28.45 | 29.66 | 29754 | 8726 | 3.03% |
| 2025-11-25 | 28.06 | 28.89 | 1.41 | 5.13% | 27.57 | 29.18 | 27875 | 7975 | 2.84% |
| 2025-11-24 | 27.28 | 27.48 | 0.34 | 1.25% | 27.00 | 28.10 | 22710 | 6233 | 2.32% |
| 2025-11-21 | 27.80 | 27.14 | -1.16 | -4.10% | 26.80 | 28.42 | 32159 | 8819 | 3.28% |
| 2025-11-20 | 29.21 | 28.30 | -0.93 | -3.18% | 28.12 | 29.50 | 33238 | 9472 | 3.39% |
| 2025-11-19 | 28.76 | 29.23 | 0.27 | 0.93% | 28.52 | 29.77 | 39901 | 11657 | 4.07% |
| 2025-11-18 | 28.89 | 28.96 | 0.16 | 0.56% | 28.46 | 30.50 | 42993 | 12648 | 4.38% |
| 2025-11-17 | 28.00 | 28.80 | 0.65 | 2.31% | 27.69 | 29.00 | 31776 | 9067 | 3.24% |
| 2025-11-14 | 29.02 | 28.15 | -1.25 | -4.25% | 28.15 | 29.57 | 32416 | 9262 | 3.31% |
| 2025-11-13 | 28.13 | 29.40 | 1.29 | 4.59% | 27.62 | 30.09 | 57364 | 16679 | 5.85% |
| 2025-11-12 | 28.96 | 28.11 | -0.83 | -2.87% | 28.00 | 29.31 | 45821 | 13039 | 4.67% |
| 2025-11-11 | 29.13 | 28.94 | -0.91 | -3.05% | 28.80 | 29.60 | 67250 | 19588 | 6.86% |
| 2025-11-10 | 27.01 | 29.85 | 2.85 | 10.56% | 26.83 | 29.89 | 94127 | 26992 | 9.60% |
| 2025-11-07 | 26.80 | 27.00 | 0.20 | 0.75% | 26.60 | 28.08 | 60217 | 16429 | 6.14% |
| 2025-11-06 | 26.92 | 26.80 | -0.45 | -1.65% | 26.51 | 27.54 | 58991 | 15914 | 6.02% |
| 2025-11-05 | 26.54 | 27.25 | 0.53 | 1.98% | 26.39 | 27.69 | 81353 | 22019 | 8.30% |
| 2025-11-04 | 26.35 | 26.72 | 0.21 | 0.79% | 25.84 | 27.48 | 74241 | 19745 | 7.57% |
| 2025-11-03 | 26.01 | 26.51 | 0.17 | 0.65% | 25.78 | 26.87 | 71083 | 18748 | 7.25% |
| 2025-10-31 | 24.33 | 26.34 | 1.76 | 7.16% | 23.99 | 27.80 | 97847 | 25342 | 9.98% |
| 2025-10-30 | 23.90 | 24.58 | 1.16 | 4.95% | 23.90 | 25.81 | 76559 | 19092 | 7.81% |
| 2025-10-29 | 23.55 | 23.42 | -0.05 | -0.21% | 23.11 | 23.58 | 14546 | 3395 | 1.48% |
| 2025-10-28 | 23.13 | 23.47 | 0.14 | 0.60% | 23.13 | 23.51 | 13002 | 3042 | 1.33% |
| 2025-10-27 | 23.26 | 23.33 | 0.08 | 0.34% | 22.93 | 23.67 | 13798 | 3211 | 1.41% |