| 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 | 31.44 | 31.94 | 1.23 | 4.01% | 31.33 | 32.30 | 96194 | 30551 | 2.58% |
| 2026-02-02 | 30.85 | 30.71 | -0.35 | -1.13% | 30.70 | 31.88 | 101443 | 31662 | 2.72% |
| 2026-01-30 | 31.96 | 31.06 | -0.48 | -1.52% | 30.62 | 31.99 | 100165 | 31102 | 2.68% |
| 2026-01-29 | 31.73 | 31.54 | 0.12 | 0.38% | 31.42 | 33.60 | 218057 | 71192 | 5.84% |
| 2026-01-28 | 32.38 | 31.42 | -1.25 | -3.83% | 31.29 | 32.57 | 107095 | 34000 | 2.87% |
| 2026-01-27 | 32.20 | 32.67 | 0.49 | 1.52% | 31.30 | 32.89 | 138054 | 44200 | 3.70% |
| 2026-01-26 | 34.05 | 32.18 | -1.86 | -5.46% | 32.00 | 34.46 | 180319 | 59594 | 4.83% |
| 2026-01-23 | 33.51 | 34.04 | 1.35 | 4.13% | 32.81 | 35.00 | 283435 | 96799 | 7.59% |
| 2026-01-22 | 32.43 | 32.69 | 0.11 | 0.34% | 32.23 | 33.08 | 112416 | 36617 | 3.01% |
| 2026-01-21 | 32.12 | 32.58 | 0.26 | 0.80% | 31.68 | 33.42 | 162161 | 52967 | 4.35% |
| 2026-01-20 | 32.02 | 32.32 | -0.13 | -0.40% | 31.02 | 32.69 | 204247 | 65241 | 5.47% |
| 2026-01-19 | 32.94 | 32.45 | -0.25 | -0.76% | 32.33 | 33.13 | 139532 | 45549 | 3.74% |
| 2026-01-16 | 34.41 | 32.70 | -1.84 | -5.33% | 32.68 | 34.76 | 213352 | 70837 | 5.72% |
| 2026-01-15 | 35.32 | 34.54 | -1.29 | -3.60% | 33.60 | 36.80 | 305900 | 106285 | 8.20% |
| 2026-01-14 | 36.00 | 35.83 | -0.85 | -2.32% | 35.10 | 37.86 | 365259 | 133212 | 9.79% |
| 2026-01-13 | 38.30 | 36.68 | -2.73 | -6.93% | 35.80 | 38.87 | 430251 | 158484 | 11.53% |
| 2026-01-12 | 37.88 | 39.41 | 1.86 | 4.95% | 37.59 | 40.13 | 540441 | 210278 | 14.48% |
| 2026-01-09 | 40.11 | 37.55 | -5.03 | -11.81% | 37.23 | 40.20 | 569280 | 218458 | 15.25% |
| 2026-01-08 | 42.30 | 42.58 | 1.02 | 2.45% | 38.47 | 43.30 | 730832 | 302412 | 19.58% |
| 2026-01-07 | 41.56 | 41.56 | 6.93 | 20.01% | 39.03 | 41.56 | 800019 | 329970 | 21.44% |
| 2026-01-06 | 34.63 | 34.63 | 5.77 | 19.99% | 34.63 | 34.63 | 39135 | 13552 | 1.05% |
| 2026-01-05 | 28.86 | 28.86 | 4.81 | 20.00% | 28.86 | 28.86 | 73809 | 21301 | 1.98% |
| 2025-12-31 | 24.71 | 24.05 | -0.95 | -3.80% | 23.91 | 24.96 | 73416 | 17805 | 1.97% |
| 2025-12-30 | 24.56 | 25.00 | -0.04 | -0.16% | 24.20 | 25.08 | 116375 | 28728 | 3.12% |
| 2025-12-29 | 23.47 | 25.04 | 1.92 | 8.30% | 23.03 | 25.07 | 197056 | 48152 | 5.28% |
| 2025-12-26 | 23.65 | 23.12 | -0.53 | -2.24% | 23.06 | 23.99 | 84868 | 19822 | 2.27% |
| 2025-12-25 | 22.99 | 23.65 | 0.95 | 4.19% | 22.79 | 24.10 | 170092 | 40181 | 4.56% |
| 2025-12-24 | 21.91 | 22.70 | 0.80 | 3.65% | 21.63 | 22.87 | 98612 | 21983 | 2.64% |
| 2025-12-23 | 22.12 | 21.90 | -0.09 | -0.41% | 21.80 | 22.18 | 31425 | 6904 | 0.84% |
| 2025-12-22 | 21.79 | 21.99 | 0.10 | 0.46% | 21.69 | 22.35 | 55409 | 12201 | 1.48% |
| 2025-12-19 | 21.98 | 21.89 | 0.13 | 0.60% | 21.62 | 22.06 | 46893 | 10252 | 1.26% |
| 2025-12-18 | 21.18 | 21.76 | 0.52 | 2.45% | 21.10 | 22.23 | 75692 | 16560 | 2.03% |
| 2025-12-17 | 20.60 | 21.24 | 0.61 | 2.96% | 20.50 | 21.30 | 44012 | 9215 | 1.18% |
| 2025-12-16 | 20.93 | 20.63 | -0.43 | -2.04% | 20.52 | 21.05 | 26799 | 5543 | 0.72% |
| 2025-12-15 | 20.87 | 21.06 | 0.21 | 1.01% | 20.87 | 21.55 | 47151 | 10045 | 1.26% |
| 2025-12-12 | 20.87 | 20.85 | -0.10 | -0.48% | 20.70 | 21.37 | 43235 | 9091 | 1.16% |
| 2025-12-11 | 20.57 | 20.95 | 0.45 | 2.20% | 20.51 | 21.35 | 58161 | 12206 | 1.56% |
| 2025-12-10 | 20.40 | 20.50 | 0.04 | 0.20% | 20.22 | 20.57 | 39645 | 8104 | 1.06% |
| 2025-12-09 | 21.01 | 20.46 | -0.65 | -3.08% | 20.35 | 21.28 | 57785 | 11951 | 1.55% |
| 2025-12-08 | 21.30 | 21.11 | -0.23 | -1.08% | 21.05 | 21.42 | 44741 | 9476 | 1.20% |
| 2025-12-05 | 21.48 | 21.42 | -0.10 | -0.46% | 21.12 | 21.63 | 47495 | 10147 | 1.27% |
| 2025-12-04 | 21.20 | 21.52 | 0.22 | 1.03% | 20.80 | 21.82 | 62741 | 13356 | 1.68% |
| 2025-12-03 | 21.45 | 21.30 | 0.09 | 0.42% | 21.20 | 22.19 | 73363 | 15824 | 1.97% |
| 2025-12-02 | 21.17 | 21.21 | 0.02 | 0.09% | 20.89 | 21.25 | 26974 | 5676 | 0.72% |
| 2025-12-01 | 21.25 | 21.19 | -0.04 | -0.19% | 21.07 | 21.37 | 28625 | 6067 | 0.77% |
| 2025-11-28 | 21.09 | 21.23 | 0.14 | 0.66% | 21.01 | 21.35 | 31787 | 6742 | 0.85% |
| 2025-11-27 | 20.87 | 21.09 | 0.20 | 0.96% | 20.77 | 21.38 | 37521 | 7927 | 1.01% |
| 2025-11-26 | 20.97 | 20.89 | -0.06 | -0.29% | 20.86 | 21.28 | 29264 | 6161 | 0.78% |
| 2025-11-25 | 20.84 | 20.95 | 0.12 | 0.58% | 20.73 | 21.28 | 34394 | 7245 | 0.92% |
| 2025-11-24 | 20.32 | 20.83 | 0.51 | 2.51% | 20.32 | 21.07 | 42914 | 8911 | 1.15% |
| 2025-11-21 | 21.00 | 20.32 | -0.80 | -3.79% | 20.32 | 21.18 | 40435 | 8382 | 1.08% |
| 2025-11-20 | 21.07 | 21.12 | 0.13 | 0.62% | 20.94 | 21.25 | 30275 | 6388 | 0.81% |
| 2025-11-19 | 21.26 | 20.99 | -0.24 | -1.13% | 20.96 | 21.41 | 27666 | 5835 | 0.74% |
| 2025-11-18 | 21.54 | 21.23 | -0.25 | -1.16% | 21.00 | 21.55 | 35579 | 7596 | 0.95% |
| 2025-11-17 | 21.82 | 21.48 | -0.32 | -1.47% | 21.38 | 21.93 | 28512 | 6129 | 0.76% |
| 2025-11-14 | 21.99 | 21.80 | -0.42 | -1.89% | 21.79 | 22.30 | 54871 | 12048 | 1.47% |
| 2025-11-13 | 21.95 | 22.22 | 0.23 | 1.05% | 21.33 | 22.35 | 84548 | 18505 | 2.27% |
| 2025-11-12 | 21.84 | 21.99 | 0.20 | 0.92% | 21.82 | 22.27 | 49114 | 10814 | 1.32% |
| 2025-11-11 | 21.79 | 21.79 | -0.01 | -0.05% | 21.56 | 21.89 | 38198 | 8300 | 1.02% |
| 2025-11-10 | 21.67 | 21.80 | 0.14 | 0.65% | 21.58 | 21.85 | 33593 | 7300 | 0.90% |
| 2025-11-07 | 22.06 | 21.66 | -0.52 | -2.34% | 21.57 | 22.17 | 51114 | 11124 | 1.37% |
| 2025-11-06 | 22.48 | 22.18 | -0.31 | -1.38% | 21.71 | 22.48 | 48740 | 10747 | 1.31% |
| 2025-11-05 | 22.74 | 22.49 | -0.40 | -1.75% | 22.48 | 23.38 | 47312 | 10778 | 1.27% |
| 2025-11-04 | 23.32 | 22.89 | -0.55 | -2.35% | 22.72 | 23.38 | 35450 | 8136 | 0.95% |
| 2025-11-03 | 23.58 | 23.44 | -0.07 | -0.30% | 22.99 | 23.85 | 40117 | 9340 | 1.07% |
| 2025-10-31 | 22.85 | 23.51 | 0.62 | 2.71% | 22.85 | 24.02 | 59853 | 14107 | 1.60% |
| 2025-10-30 | 23.48 | 22.89 | -0.66 | -2.80% | 22.86 | 23.75 | 41042 | 9507 | 1.10% |
| 2025-10-29 | 23.41 | 23.55 | 0.09 | 0.38% | 23.00 | 23.63 | 45039 | 10491 | 1.21% |
| 2025-10-28 | 23.63 | 23.46 | -0.25 | -1.05% | 23.29 | 23.95 | 46773 | 11001 | 1.25% |
| 2025-10-27 | 23.40 | 23.71 | 0.47 | 2.02% | 23.24 | 23.97 | 70027 | 16514 | 1.88% |