| 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 | 31.15 | 30.58 | -0.86 | -2.74% | 30.12 | 31.34 | 55263 | 16861 | 7.32% |
| 2026-02-03 | 31.25 | 31.44 | 0.68 | 2.21% | 30.64 | 31.50 | 51624 | 16069 | 6.84% |
| 2026-02-02 | 31.50 | 30.76 | -0.91 | -2.87% | 30.71 | 32.09 | 56386 | 17733 | 7.47% |
| 2026-01-30 | 32.02 | 31.67 | -1.33 | -4.03% | 31.56 | 32.90 | 91589 | 29326 | 12.13% |
| 2026-01-29 | 32.52 | 33.00 | 0.25 | 0.76% | 32.10 | 34.40 | 148300 | 49624 | 19.65% |
| 2026-01-28 | 33.90 | 32.75 | -3.46 | -9.56% | 32.49 | 34.26 | 186509 | 62013 | 24.71% |
| 2026-01-27 | 31.01 | 36.21 | 5.21 | 16.81% | 30.81 | 37.20 | 227925 | 79813 | 30.19% |
| 2026-01-26 | 30.35 | 31.00 | 0.80 | 2.65% | 29.98 | 31.14 | 49378 | 15110 | 6.54% |
| 2026-01-23 | 30.06 | 30.20 | 0.15 | 0.50% | 29.76 | 30.56 | 22667 | 6843 | 3.00% |
| 2026-01-22 | 29.26 | 30.05 | 0.86 | 2.95% | 29.15 | 30.84 | 33579 | 10104 | 4.45% |
| 2026-01-21 | 28.96 | 29.19 | 0.02 | 0.07% | 28.64 | 29.33 | 24173 | 7036 | 3.20% |
| 2026-01-20 | 29.96 | 29.17 | -0.52 | -1.75% | 28.88 | 30.08 | 30074 | 8862 | 3.98% |
| 2026-01-19 | 29.69 | 29.69 | -0.29 | -0.97% | 29.60 | 30.38 | 33270 | 9958 | 4.41% |
| 2026-01-16 | 30.20 | 29.98 | -0.55 | -1.80% | 29.17 | 30.52 | 44132 | 13146 | 5.85% |
| 2026-01-15 | 30.60 | 30.53 | -0.77 | -2.46% | 29.99 | 31.31 | 53534 | 16262 | 7.09% |
| 2026-01-14 | 30.51 | 31.30 | 0.82 | 2.69% | 30.51 | 32.00 | 81400 | 25433 | 10.78% |
| 2026-01-13 | 30.92 | 30.48 | -1.00 | -3.18% | 30.17 | 31.33 | 81808 | 25223 | 10.84% |
| 2026-01-12 | 29.94 | 31.48 | 1.93 | 6.53% | 29.94 | 31.50 | 93649 | 28699 | 12.41% |
| 2026-01-09 | 28.10 | 29.55 | 1.27 | 4.49% | 27.92 | 29.60 | 60137 | 17440 | 7.97% |
| 2026-01-08 | 27.82 | 28.28 | 0.83 | 3.02% | 27.54 | 28.70 | 49623 | 13959 | 6.57% |
| 2026-01-07 | 27.77 | 27.45 | -0.08 | -0.29% | 27.44 | 28.17 | 42242 | 11728 | 5.60% |
| 2026-01-06 | 27.66 | 27.53 | -0.09 | -0.33% | 27.33 | 28.43 | 47252 | 13097 | 6.26% |
| 2026-01-05 | 26.42 | 27.62 | 1.11 | 4.19% | 26.31 | 27.80 | 54295 | 14804 | 7.19% |
| 2025-12-31 | 25.93 | 26.51 | 0.79 | 3.07% | 25.74 | 26.67 | 29408 | 7740 | 3.90% |
| 2025-12-30 | 26.20 | 25.72 | -0.48 | -1.83% | 25.70 | 26.35 | 18427 | 4796 | 2.44% |
| 2025-12-29 | 26.39 | 26.20 | 0.03 | 0.11% | 25.82 | 26.39 | 13722 | 3575 | 1.82% |
| 2025-12-26 | 26.22 | 26.17 | -0.05 | -0.19% | 25.91 | 26.55 | 16411 | 4309 | 2.17% |
| 2025-12-25 | 25.95 | 26.22 | 0.24 | 0.92% | 25.75 | 26.26 | 20405 | 5306 | 2.70% |
| 2025-12-24 | 25.95 | 25.98 | 0.02 | 0.08% | 25.80 | 26.24 | 15271 | 3971 | 2.02% |
| 2025-12-23 | 26.25 | 25.96 | -0.29 | -1.10% | 25.80 | 26.40 | 12689 | 3297 | 1.68% |
| 2025-12-22 | 26.45 | 26.25 | -0.16 | -0.61% | 26.19 | 26.75 | 20578 | 5429 | 2.73% |
| 2025-12-19 | 25.88 | 26.41 | 0.48 | 1.85% | 25.69 | 26.52 | 21523 | 5643 | 2.85% |
| 2025-12-18 | 25.26 | 25.93 | 0.52 | 2.05% | 25.20 | 26.08 | 18894 | 4883 | 2.50% |
| 2025-12-17 | 25.01 | 25.41 | 0.22 | 0.87% | 24.72 | 25.48 | 19592 | 4908 | 2.60% |
| 2025-12-16 | 25.98 | 25.19 | -0.58 | -2.25% | 25.14 | 25.98 | 19999 | 5071 | 2.65% |
| 2025-12-15 | 26.03 | 25.77 | -0.15 | -0.58% | 25.11 | 26.08 | 24195 | 6223 | 3.21% |
| 2025-12-12 | 26.30 | 25.92 | -0.30 | -1.14% | 25.65 | 26.39 | 28027 | 7285 | 3.71% |
| 2025-12-11 | 27.03 | 26.22 | -0.76 | -2.82% | 26.21 | 27.03 | 27252 | 7197 | 3.61% |
| 2025-12-10 | 27.42 | 26.98 | -0.50 | -1.82% | 26.89 | 27.65 | 22839 | 6194 | 3.03% |
| 2025-12-09 | 26.90 | 27.48 | 0.56 | 2.08% | 26.67 | 27.98 | 36266 | 9936 | 4.80% |
| 2025-12-08 | 26.42 | 26.92 | 0.31 | 1.16% | 26.42 | 27.09 | 22672 | 6102 | 3.00% |
| 2025-12-05 | 26.60 | 26.61 | 0.01 | 0.04% | 26.19 | 26.75 | 25986 | 6893 | 3.44% |
| 2025-12-04 | 27.50 | 26.60 | -1.13 | -4.08% | 26.46 | 27.70 | 35776 | 9592 | 4.74% |
| 2025-12-03 | 28.85 | 27.73 | -0.89 | -3.11% | 27.49 | 29.72 | 35580 | 10043 | 4.71% |
| 2025-12-02 | 28.82 | 28.62 | -0.42 | -1.45% | 28.40 | 29.36 | 26423 | 7583 | 3.50% |
| 2025-12-01 | 29.21 | 29.04 | -0.48 | -1.63% | 28.87 | 29.68 | 25295 | 7396 | 3.35% |
| 2025-11-28 | 30.00 | 29.52 | -0.42 | -1.40% | 29.24 | 30.05 | 24841 | 7327 | 3.29% |
| 2025-11-27 | 30.00 | 29.94 | -0.05 | -0.17% | 29.60 | 30.27 | 29592 | 8870 | 3.92% |
| 2025-11-26 | 30.58 | 29.99 | -0.59 | -1.93% | 29.77 | 31.03 | 38506 | 11671 | 5.10% |
| 2025-11-25 | 30.00 | 30.58 | 0.91 | 3.07% | 29.70 | 31.08 | 53494 | 16415 | 7.09% |
| 2025-11-24 | 29.50 | 29.67 | 0.78 | 2.70% | 28.51 | 29.87 | 44240 | 12935 | 5.86% |
| 2025-11-21 | 28.65 | 28.89 | -0.24 | -0.82% | 28.39 | 29.99 | 59358 | 17227 | 7.86% |
| 2025-11-20 | 30.03 | 29.13 | -1.16 | -3.83% | 29.05 | 30.38 | 65431 | 19295 | 8.67% |
| 2025-11-19 | 31.52 | 30.29 | -1.83 | -5.70% | 29.88 | 32.00 | 95375 | 29350 | 12.63% |
| 2025-11-18 | 29.78 | 32.12 | 2.21 | 7.39% | 29.67 | 32.48 | 119258 | 37565 | 15.80% |
| 2025-11-17 | 29.50 | 29.91 | 0.09 | 0.30% | 29.38 | 30.29 | 40958 | 12260 | 5.43% |
| 2025-11-14 | 30.41 | 29.82 | -0.47 | -1.55% | 29.80 | 30.63 | 55535 | 16710 | 7.36% |
| 2025-11-13 | 29.50 | 30.29 | 1.01 | 3.45% | 29.25 | 30.80 | 80827 | 24399 | 10.71% |
| 2025-11-12 | 29.60 | 29.28 | -0.59 | -1.98% | 29.11 | 30.40 | 51126 | 15123 | 6.77% |
| 2025-11-11 | 29.55 | 29.87 | 0.48 | 1.63% | 28.70 | 30.50 | 70088 | 20834 | 9.28% |
| 2025-11-10 | 28.21 | 29.39 | 1.35 | 4.81% | 28.21 | 29.70 | 70774 | 20622 | 9.38% |
| 2025-11-07 | 28.58 | 28.04 | -0.54 | -1.89% | 27.87 | 28.58 | 29222 | 8212 | 3.87% |
| 2025-11-06 | 29.10 | 28.58 | -0.39 | -1.35% | 28.08 | 29.11 | 41609 | 11826 | 5.51% |
| 2025-11-05 | 28.89 | 28.97 | -0.25 | -0.86% | 28.50 | 29.47 | 44407 | 12885 | 5.88% |
| 2025-11-04 | 28.97 | 29.22 | 0.04 | 0.14% | 28.63 | 29.60 | 49961 | 14594 | 6.62% |
| 2025-11-03 | 30.10 | 29.18 | -0.92 | -3.06% | 28.80 | 30.45 | 64847 | 18937 | 8.59% |
| 2025-10-31 | 29.89 | 30.10 | 0.40 | 1.35% | 29.50 | 30.60 | 67789 | 20444 | 8.98% |
| 2025-10-30 | 31.12 | 29.70 | -0.82 | -2.69% | 29.42 | 31.40 | 85027 | 25584 | 11.26% |
| 2025-10-29 | 29.02 | 30.52 | 1.51 | 5.21% | 28.79 | 33.00 | 128035 | 39427 | 16.96% |
| 2025-10-28 | 27.66 | 29.01 | 1.21 | 4.35% | 27.56 | 29.60 | 101050 | 29245 | 13.39% |
| 2025-10-27 | 25.81 | 27.80 | -1.20 | -4.14% | 25.81 | 28.29 | 105120 | 29033 | 13.93% |