| 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 | 30.58 | 30.78 | 0.22 | 0.72% | 30.56 | 31.10 | 11899 | 3672 | 4.66% |
| 2026-02-03 | 30.32 | 30.56 | 0.36 | 1.19% | 29.94 | 30.64 | 11621 | 3528 | 4.55% |
| 2026-02-02 | 29.55 | 30.20 | 0.67 | 2.27% | 29.49 | 31.19 | 27444 | 8366 | 10.75% |
| 2026-01-30 | 29.09 | 29.53 | 0.32 | 1.10% | 29.00 | 29.65 | 11186 | 3285 | 4.38% |
| 2026-01-29 | 30.20 | 29.21 | -0.59 | -1.98% | 29.00 | 30.20 | 10970 | 3237 | 4.30% |
| 2026-01-28 | 30.23 | 29.80 | -0.23 | -0.77% | 29.65 | 30.24 | 7136 | 2131 | 2.79% |
| 2026-01-27 | 30.19 | 30.03 | -0.35 | -1.15% | 29.26 | 30.34 | 9526 | 2847 | 3.73% |
| 2026-01-26 | 30.48 | 30.38 | -0.08 | -0.26% | 30.01 | 30.69 | 9273 | 2807 | 3.63% |
| 2026-01-23 | 30.30 | 30.46 | 0.04 | 0.13% | 30.26 | 30.61 | 6422 | 1951 | 2.51% |
| 2026-01-22 | 30.30 | 30.42 | 0.23 | 0.76% | 30.00 | 30.58 | 9986 | 3035 | 3.91% |
| 2026-01-21 | 29.88 | 30.19 | 0.31 | 1.04% | 29.66 | 30.22 | 7195 | 2164 | 2.82% |
| 2026-01-20 | 30.44 | 29.88 | -0.26 | -0.86% | 29.61 | 30.44 | 9817 | 2946 | 3.84% |
| 2026-01-19 | 29.90 | 30.14 | 0.47 | 1.58% | 29.60 | 30.19 | 9837 | 2953 | 3.85% |
| 2026-01-16 | 29.60 | 29.67 | 0.19 | 0.64% | 29.43 | 29.77 | 10354 | 3066 | 4.05% |
| 2026-01-15 | 29.00 | 29.48 | 0.33 | 1.13% | 29.00 | 29.64 | 12681 | 3732 | 4.97% |
| 2026-01-14 | 29.14 | 29.15 | 0.01 | 0.03% | 28.85 | 29.41 | 11701 | 3414 | 4.58% |
| 2026-01-13 | 29.49 | 29.14 | -0.04 | -0.14% | 28.98 | 29.49 | 12870 | 3763 | 5.04% |
| 2026-01-12 | 28.98 | 29.18 | 0.25 | 0.86% | 28.76 | 29.23 | 10055 | 2913 | 3.94% |
| 2026-01-09 | 29.07 | 28.93 | 0.12 | 0.42% | 28.50 | 29.07 | 7931 | 2285 | 3.11% |
| 2026-01-08 | 28.53 | 28.81 | 0.14 | 0.49% | 28.45 | 29.01 | 7801 | 2243 | 3.05% |
| 2026-01-07 | 28.93 | 28.67 | -0.26 | -0.90% | 28.51 | 29.13 | 11713 | 3369 | 4.59% |
| 2026-01-06 | 29.30 | 28.93 | -0.35 | -1.20% | 28.82 | 29.43 | 8212 | 2381 | 3.22% |
| 2026-01-05 | 28.02 | 29.28 | 1.26 | 4.50% | 28.02 | 29.80 | 18537 | 5406 | 7.26% |
| 2025-12-31 | 28.08 | 28.02 | -0.09 | -0.32% | 27.88 | 28.26 | 4619 | 1296 | 1.81% |
| 2025-12-30 | 28.38 | 28.11 | -0.37 | -1.30% | 28.11 | 28.48 | 4200 | 1187 | 1.64% |
| 2025-12-29 | 28.40 | 28.48 | 0.21 | 0.74% | 28.11 | 28.77 | 5878 | 1672 | 2.30% |
| 2025-12-26 | 28.65 | 28.27 | -0.36 | -1.26% | 28.24 | 28.83 | 4988 | 1419 | 1.95% |
| 2025-12-25 | 28.33 | 28.63 | 0.48 | 1.71% | 28.08 | 28.76 | 6184 | 1763 | 2.42% |
| 2025-12-24 | 27.87 | 28.15 | 0.28 | 1.00% | 27.78 | 28.31 | 6511 | 1832 | 2.55% |
| 2025-12-23 | 27.72 | 27.87 | 0.16 | 0.58% | 27.70 | 28.05 | 6665 | 1859 | 2.61% |
| 2025-12-22 | 27.88 | 27.71 | 0.11 | 0.40% | 27.63 | 27.92 | 5318 | 1479 | 2.08% |
| 2025-12-19 | 27.43 | 27.60 | 0.30 | 1.10% | 27.42 | 27.74 | 4506 | 1242 | 1.76% |
| 2025-12-18 | 27.12 | 27.30 | 0.18 | 0.66% | 26.90 | 27.57 | 6258 | 1712 | 2.45% |
| 2025-12-17 | 27.20 | 27.12 | -0.14 | -0.51% | 26.66 | 27.44 | 6287 | 1693 | 2.46% |
| 2025-12-16 | 27.70 | 27.26 | -0.57 | -2.05% | 27.21 | 27.94 | 5088 | 1397 | 1.99% |
| 2025-12-15 | 27.50 | 27.83 | 0.29 | 1.05% | 27.21 | 27.86 | 7272 | 2006 | 2.85% |
| 2025-12-12 | 27.84 | 27.54 | -0.34 | -1.22% | 27.51 | 28.20 | 5508 | 1532 | 2.16% |
| 2025-12-11 | 28.26 | 27.88 | -0.37 | -1.31% | 27.87 | 28.45 | 7570 | 2122 | 2.96% |
| 2025-12-10 | 28.81 | 28.25 | -0.57 | -1.98% | 28.13 | 28.81 | 6301 | 1787 | 2.47% |
| 2025-12-09 | 28.94 | 28.82 | -0.12 | -0.41% | 28.60 | 29.06 | 3991 | 1155 | 1.56% |
| 2025-12-08 | 28.69 | 28.94 | 0.29 | 1.01% | 28.60 | 28.98 | 4952 | 1430 | 1.94% |
| 2025-12-05 | 28.00 | 28.65 | 0.47 | 1.67% | 27.93 | 28.65 | 4824 | 1368 | 1.89% |
| 2025-12-04 | 28.50 | 28.18 | -0.25 | -0.88% | 27.92 | 28.56 | 5854 | 1649 | 2.29% |
| 2025-12-03 | 28.63 | 28.43 | -0.17 | -0.59% | 28.39 | 28.78 | 5183 | 1480 | 2.03% |
| 2025-12-02 | 29.28 | 28.60 | -0.34 | -1.17% | 28.50 | 29.28 | 7602 | 2180 | 2.98% |
| 2025-12-01 | 28.88 | 28.94 | 0.06 | 0.21% | 28.82 | 29.27 | 5706 | 1655 | 2.23% |
| 2025-11-28 | 28.74 | 28.88 | 0.27 | 0.94% | 28.50 | 28.92 | 5140 | 1476 | 2.01% |
| 2025-11-27 | 28.49 | 28.61 | 0.26 | 0.92% | 28.20 | 28.75 | 5187 | 1485 | 2.03% |
| 2025-11-26 | 28.72 | 28.35 | -0.45 | -1.56% | 28.32 | 29.08 | 7699 | 2206 | 3.02% |
| 2025-11-25 | 28.85 | 28.80 | 0.09 | 0.31% | 28.71 | 29.24 | 8624 | 2496 | 3.38% |
| 2025-11-24 | 28.38 | 28.71 | 0.66 | 2.35% | 27.91 | 29.00 | 12107 | 3443 | 4.74% |
| 2025-11-21 | 29.33 | 28.05 | -1.21 | -4.14% | 27.81 | 29.48 | 9785 | 2792 | 3.83% |
| 2025-11-20 | 29.52 | 29.26 | -0.26 | -0.88% | 28.92 | 29.78 | 7253 | 2123 | 2.84% |
| 2025-11-19 | 30.02 | 29.52 | -0.50 | -1.67% | 29.42 | 30.31 | 8031 | 2385 | 3.15% |
| 2025-11-18 | 30.31 | 30.02 | -0.38 | -1.25% | 29.88 | 30.65 | 10996 | 3315 | 4.31% |
| 2025-11-17 | 30.94 | 30.40 | -0.52 | -1.68% | 30.33 | 31.30 | 12694 | 3884 | 4.97% |
| 2025-11-14 | 31.75 | 30.92 | -0.78 | -2.46% | 30.92 | 31.87 | 30092 | 9468 | 11.78% |
| 2025-11-13 | 31.85 | 31.70 | -0.09 | -0.28% | 31.22 | 31.92 | 17444 | 5509 | 6.83% |
| 2025-11-12 | 31.29 | 31.79 | 0.50 | 1.60% | 30.94 | 32.00 | 19719 | 6200 | 7.72% |
| 2025-11-11 | 31.30 | 31.29 | 0.08 | 0.26% | 31.02 | 31.49 | 9586 | 2991 | 3.75% |
| 2025-11-10 | 31.07 | 31.21 | 0.15 | 0.48% | 30.90 | 31.46 | 11355 | 3540 | 4.45% |
| 2025-11-07 | 30.35 | 31.06 | 0.47 | 1.54% | 30.35 | 31.09 | 13206 | 4076 | 5.17% |
| 2025-11-06 | 30.11 | 30.59 | 0.48 | 1.59% | 29.92 | 30.68 | 8667 | 2625 | 3.39% |
| 2025-11-05 | 29.61 | 30.11 | 0.19 | 0.64% | 29.50 | 30.20 | 6245 | 1873 | 2.45% |
| 2025-11-04 | 29.95 | 29.92 | -0.10 | -0.33% | 29.70 | 30.12 | 6706 | 2000 | 2.63% |
| 2025-11-03 | 29.72 | 30.02 | 0.21 | 0.70% | 29.70 | 30.14 | 8231 | 2462 | 3.22% |
| 2025-10-31 | 30.06 | 29.81 | -0.30 | -1.00% | 29.40 | 30.09 | 15750 | 4680 | 6.17% |
| 2025-10-30 | 30.52 | 30.11 | -0.54 | -1.76% | 30.09 | 30.73 | 7489 | 2272 | 3.00% |
| 2025-10-29 | 30.85 | 30.65 | -0.40 | -1.29% | 30.62 | 31.20 | 9165 | 2825 | 3.67% |
| 2025-10-28 | 31.08 | 31.05 | -0.08 | -0.26% | 31.00 | 31.44 | 7877 | 2455 | 3.15% |
| 2025-10-27 | 31.27 | 31.13 | -0.03 | -0.10% | 30.62 | 31.46 | 11405 | 3533 | 4.56% |