| 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 | 33.17 | 33.63 | 0.79 | 2.41% | 32.63 | 33.65 | 38583 | 12844 | 5.60% |
| 2026-02-02 | 31.28 | 32.84 | 1.37 | 4.35% | 31.28 | 33.05 | 46670 | 15241 | 6.78% |
| 2026-01-30 | 32.54 | 31.47 | -0.72 | -2.24% | 30.92 | 32.78 | 28065 | 8870 | 4.08% |
| 2026-01-29 | 30.70 | 32.19 | 1.43 | 4.65% | 30.21 | 33.83 | 61578 | 20149 | 8.94% |
| 2026-01-28 | 31.58 | 30.76 | -1.06 | -3.33% | 30.56 | 31.68 | 22129 | 6849 | 3.21% |
| 2026-01-27 | 32.05 | 31.82 | -0.90 | -2.75% | 30.60 | 32.20 | 42862 | 13470 | 6.23% |
| 2026-01-26 | 30.29 | 32.72 | 1.97 | 6.41% | 29.48 | 34.48 | 86355 | 27303 | 12.54% |
| 2026-01-23 | 31.00 | 30.75 | -0.26 | -0.84% | 30.68 | 31.16 | 11626 | 3587 | 1.69% |
| 2026-01-22 | 31.36 | 31.01 | -0.16 | -0.51% | 30.83 | 31.48 | 10799 | 3357 | 1.57% |
| 2026-01-21 | 30.91 | 31.17 | -0.02 | -0.06% | 30.78 | 31.53 | 11104 | 3449 | 1.61% |
| 2026-01-20 | 31.60 | 31.19 | -0.59 | -1.86% | 30.98 | 32.23 | 25942 | 8180 | 3.77% |
| 2026-01-19 | 31.00 | 31.78 | 0.66 | 2.12% | 30.94 | 32.45 | 20538 | 6521 | 2.98% |
| 2026-01-16 | 30.70 | 31.12 | 0.40 | 1.30% | 29.77 | 31.90 | 35145 | 10775 | 5.10% |
| 2026-01-15 | 31.39 | 30.72 | -1.04 | -3.27% | 30.61 | 32.34 | 34317 | 10756 | 4.98% |
| 2026-01-14 | 31.47 | 31.76 | 0.45 | 1.44% | 31.12 | 32.97 | 48549 | 15612 | 7.05% |
| 2026-01-13 | 31.10 | 31.31 | 0.48 | 1.56% | 31.10 | 33.33 | 43294 | 13838 | 6.29% |
| 2026-01-12 | 29.58 | 30.83 | 1.49 | 5.08% | 29.18 | 31.43 | 40266 | 12235 | 5.85% |
| 2026-01-09 | 28.70 | 29.34 | 0.53 | 1.84% | 28.40 | 29.34 | 21599 | 6232 | 3.14% |
| 2026-01-08 | 28.78 | 28.81 | 0.04 | 0.14% | 28.68 | 28.99 | 15989 | 4611 | 2.32% |
| 2026-01-07 | 28.63 | 28.77 | 0.14 | 0.49% | 28.40 | 29.03 | 17365 | 4980 | 2.52% |
| 2026-01-06 | 28.94 | 28.63 | -0.28 | -0.97% | 28.30 | 29.25 | 23367 | 6682 | 3.39% |
| 2026-01-05 | 29.30 | 28.91 | -0.39 | -1.33% | 28.44 | 29.46 | 21805 | 6283 | 3.17% |
| 2025-12-31 | 29.70 | 29.30 | -0.20 | -0.68% | 29.20 | 29.88 | 15616 | 4603 | 2.27% |
| 2025-12-30 | 29.68 | 29.50 | 0.29 | 0.99% | 29.12 | 29.84 | 17578 | 5185 | 2.55% |
| 2025-12-29 | 30.23 | 29.21 | -0.44 | -1.48% | 29.13 | 30.23 | 19952 | 5867 | 2.90% |
| 2025-12-26 | 28.31 | 29.65 | 1.30 | 4.59% | 28.17 | 30.58 | 50260 | 14796 | 7.30% |
| 2025-12-25 | 28.68 | 28.35 | -0.33 | -1.15% | 28.20 | 28.86 | 18538 | 5266 | 2.69% |
| 2025-12-24 | 28.99 | 28.68 | 0.14 | 0.49% | 28.12 | 29.02 | 29844 | 8520 | 4.33% |
| 2025-12-23 | 27.45 | 28.54 | 1.77 | 6.61% | 26.87 | 29.30 | 55848 | 15706 | 8.11% |
| 2025-12-22 | 26.68 | 26.77 | -0.04 | -0.15% | 26.60 | 27.35 | 12514 | 3366 | 1.82% |
| 2025-12-19 | 26.93 | 26.81 | 0.09 | 0.34% | 26.52 | 26.99 | 8313 | 2229 | 1.21% |
| 2025-12-18 | 26.54 | 26.72 | 0.18 | 0.68% | 26.30 | 26.80 | 11500 | 3069 | 1.67% |
| 2025-12-17 | 26.13 | 26.54 | 0.28 | 1.07% | 25.87 | 26.66 | 9436 | 2472 | 1.37% |
| 2025-12-16 | 26.74 | 26.26 | -0.48 | -1.80% | 26.16 | 26.88 | 9292 | 2450 | 1.35% |
| 2025-12-15 | 26.51 | 26.74 | 0.04 | 0.15% | 26.25 | 26.92 | 9833 | 2620 | 1.43% |
| 2025-12-12 | 26.80 | 26.70 | -0.10 | -0.37% | 26.49 | 27.08 | 11080 | 2967 | 1.61% |
| 2025-12-11 | 27.45 | 26.80 | -0.58 | -2.12% | 26.70 | 27.45 | 14566 | 3924 | 2.12% |
| 2025-12-10 | 27.60 | 27.38 | -0.22 | -0.80% | 27.15 | 27.65 | 10854 | 2967 | 1.58% |
| 2025-12-09 | 28.04 | 27.60 | -0.45 | -1.60% | 27.60 | 28.13 | 10767 | 2992 | 1.56% |
| 2025-12-08 | 27.99 | 28.05 | 0.10 | 0.36% | 27.82 | 28.12 | 9200 | 2575 | 1.34% |
| 2025-12-05 | 27.80 | 27.95 | 0.19 | 0.68% | 27.35 | 27.99 | 14496 | 4010 | 2.11% |
| 2025-12-04 | 28.10 | 27.76 | -0.30 | -1.07% | 27.76 | 28.90 | 17685 | 5000 | 2.57% |
| 2025-12-03 | 28.90 | 28.06 | -0.84 | -2.91% | 27.86 | 29.01 | 28995 | 8185 | 4.21% |
| 2025-12-02 | 27.89 | 28.90 | 0.94 | 3.36% | 27.63 | 29.97 | 37221 | 10594 | 5.41% |
| 2025-12-01 | 27.82 | 27.96 | -1.32 | -4.51% | 27.30 | 28.22 | 44325 | 12305 | 6.44% |
| 2025-11-28 | 29.39 | 29.28 | -0.50 | -1.68% | 29.05 | 29.80 | 16321 | 4796 | 2.37% |
| 2025-11-27 | 29.69 | 29.78 | 0.09 | 0.30% | 29.55 | 30.00 | 5456 | 1626 | 0.79% |
| 2025-11-26 | 30.30 | 29.69 | -0.33 | -1.10% | 29.69 | 30.50 | 9952 | 2996 | 1.45% |
| 2025-11-25 | 30.19 | 30.02 | 0.42 | 1.42% | 29.82 | 30.28 | 7915 | 2383 | 1.15% |
| 2025-11-24 | 29.40 | 29.60 | 0.68 | 2.35% | 28.93 | 29.73 | 7491 | 2206 | 1.09% |
| 2025-11-21 | 30.45 | 28.92 | -1.53 | -5.02% | 28.87 | 30.52 | 13452 | 3951 | 1.95% |
| 2025-11-20 | 30.84 | 30.45 | -0.21 | -0.68% | 30.20 | 30.97 | 8556 | 2609 | 1.24% |
| 2025-11-19 | 31.39 | 30.66 | -0.73 | -2.33% | 30.51 | 31.53 | 9969 | 3072 | 1.45% |
| 2025-11-18 | 31.75 | 31.39 | -0.50 | -1.57% | 31.29 | 31.98 | 9775 | 3081 | 1.42% |
| 2025-11-17 | 32.41 | 31.89 | -0.53 | -1.63% | 31.73 | 32.45 | 11360 | 3627 | 1.65% |
| 2025-11-14 | 32.03 | 32.42 | 0.30 | 0.93% | 32.00 | 32.71 | 18832 | 6123 | 2.74% |
| 2025-11-13 | 32.12 | 32.12 | -0.02 | -0.06% | 31.80 | 32.25 | 13891 | 4455 | 2.02% |
| 2025-11-12 | 31.90 | 32.14 | 0.26 | 0.82% | 31.73 | 32.28 | 11643 | 3728 | 1.69% |
| 2025-11-11 | 31.69 | 31.88 | 0.20 | 0.63% | 31.50 | 31.96 | 8106 | 2572 | 1.18% |
| 2025-11-10 | 31.69 | 31.68 | 0.18 | 0.57% | 31.43 | 31.78 | 6749 | 2132 | 0.98% |
| 2025-11-07 | 31.72 | 31.50 | -0.13 | -0.41% | 31.46 | 31.83 | 6817 | 2154 | 0.99% |
| 2025-11-06 | 31.60 | 31.63 | 0.03 | 0.09% | 31.40 | 31.69 | 5917 | 1866 | 0.86% |
| 2025-11-05 | 31.58 | 31.60 | 0.02 | 0.06% | 31.40 | 31.83 | 6555 | 2070 | 0.95% |
| 2025-11-04 | 32.08 | 31.58 | -0.46 | -1.44% | 31.35 | 32.17 | 9316 | 2950 | 1.35% |
| 2025-11-03 | 31.83 | 32.04 | 0.20 | 0.63% | 31.60 | 32.17 | 10802 | 3455 | 1.57% |
| 2025-10-31 | 31.44 | 31.84 | 0.59 | 1.89% | 31.27 | 32.00 | 12144 | 3857 | 1.76% |
| 2025-10-30 | 31.46 | 31.25 | -0.20 | -0.64% | 31.13 | 31.56 | 11092 | 3474 | 1.61% |
| 2025-10-29 | 31.27 | 31.45 | 0.11 | 0.35% | 31.11 | 31.51 | 11618 | 3629 | 1.69% |
| 2025-10-28 | 31.68 | 31.34 | -0.30 | -0.95% | 31.12 | 31.70 | 11878 | 3726 | 1.73% |
| 2025-10-27 | 31.63 | 31.64 | 0.05 | 0.16% | 31.28 | 31.86 | 15752 | 4971 | 2.29% |