| 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 | 35.22 | 35.87 | 0.80 | 2.28% | 35.17 | 35.95 | 21521 | 7658 | 2.82% |
| 2026-02-02 | 35.46 | 35.07 | -0.81 | -2.26% | 34.99 | 36.07 | 23198 | 8239 | 3.04% |
| 2026-01-30 | 36.00 | 35.88 | -0.32 | -0.88% | 35.33 | 36.32 | 28551 | 10237 | 3.74% |
| 2026-01-29 | 36.68 | 36.20 | -0.95 | -2.56% | 36.05 | 37.60 | 44135 | 16196 | 5.79% |
| 2026-01-28 | 38.00 | 37.15 | -1.03 | -2.70% | 37.10 | 38.17 | 30993 | 11603 | 4.06% |
| 2026-01-27 | 37.88 | 38.18 | 0.13 | 0.34% | 36.31 | 38.20 | 42870 | 16040 | 5.62% |
| 2026-01-26 | 38.50 | 38.05 | -0.48 | -1.25% | 37.66 | 39.09 | 47786 | 18311 | 6.26% |
| 2026-01-23 | 38.25 | 38.53 | 0.02 | 0.05% | 38.08 | 38.63 | 40666 | 15603 | 5.33% |
| 2026-01-22 | 38.94 | 38.51 | -0.36 | -0.93% | 38.13 | 39.30 | 44049 | 16950 | 5.77% |
| 2026-01-21 | 37.22 | 38.87 | 1.40 | 3.74% | 37.17 | 39.12 | 68045 | 26161 | 8.92% |
| 2026-01-20 | 38.14 | 37.47 | -0.44 | -1.16% | 37.19 | 38.28 | 39992 | 15072 | 5.24% |
| 2026-01-19 | 38.08 | 37.91 | -0.25 | -0.66% | 37.72 | 38.19 | 27849 | 10572 | 3.65% |
| 2026-01-16 | 38.53 | 38.16 | -0.09 | -0.24% | 37.76 | 38.53 | 37561 | 14310 | 4.92% |
| 2026-01-15 | 38.08 | 38.25 | 0.09 | 0.24% | 37.45 | 38.36 | 43107 | 16354 | 5.65% |
| 2026-01-14 | 38.00 | 38.16 | 0.19 | 0.50% | 37.59 | 38.75 | 58702 | 22426 | 7.69% |
| 2026-01-13 | 39.35 | 37.97 | -1.38 | -3.51% | 37.90 | 39.37 | 60934 | 23415 | 7.99% |
| 2026-01-12 | 39.51 | 39.35 | 0.42 | 1.08% | 38.73 | 39.80 | 94263 | 36975 | 12.36% |
| 2026-01-09 | 38.34 | 38.93 | 0.34 | 0.88% | 37.72 | 39.20 | 87781 | 33979 | 11.51% |
| 2026-01-08 | 37.54 | 38.59 | 0.68 | 1.79% | 37.39 | 38.99 | 74327 | 28563 | 9.74% |
| 2026-01-07 | 38.48 | 37.91 | -1.43 | -3.63% | 37.66 | 38.79 | 105625 | 40375 | 13.85% |
| 2026-01-06 | 38.65 | 39.34 | 1.82 | 4.85% | 37.87 | 40.00 | 157027 | 61349 | 20.58% |
| 2026-01-05 | 35.27 | 37.52 | 2.25 | 6.38% | 35.25 | 38.00 | 83914 | 30939 | 11.00% |
| 2025-12-31 | 35.52 | 35.27 | -0.25 | -0.70% | 35.21 | 35.92 | 23121 | 8199 | 3.03% |
| 2025-12-30 | 35.40 | 35.52 | -0.10 | -0.28% | 35.20 | 36.00 | 23145 | 8244 | 3.03% |
| 2025-12-29 | 35.40 | 35.62 | 0.20 | 0.56% | 35.33 | 36.14 | 30442 | 10873 | 3.99% |
| 2025-12-26 | 35.52 | 35.42 | -0.39 | -1.09% | 35.26 | 36.18 | 26313 | 9376 | 3.45% |
| 2025-12-25 | 36.04 | 35.81 | 0.33 | 0.93% | 35.16 | 36.10 | 29495 | 10497 | 3.87% |
| 2025-12-24 | 34.33 | 35.48 | 1.15 | 3.35% | 34.28 | 35.53 | 34000 | 11945 | 4.46% |
| 2025-12-23 | 34.79 | 34.33 | -0.52 | -1.49% | 34.16 | 34.83 | 20071 | 6921 | 2.63% |
| 2025-12-22 | 33.99 | 34.85 | 0.93 | 2.74% | 33.93 | 34.99 | 29260 | 10129 | 3.84% |
| 2025-12-19 | 34.32 | 33.92 | -0.37 | -1.08% | 33.91 | 34.64 | 25678 | 8783 | 3.37% |
| 2025-12-18 | 34.69 | 34.29 | -0.88 | -2.50% | 34.23 | 35.15 | 23248 | 8060 | 3.05% |
| 2025-12-17 | 34.90 | 35.17 | 0.27 | 0.77% | 34.05 | 35.27 | 30310 | 10488 | 3.97% |
| 2025-12-16 | 36.00 | 34.90 | -0.55 | -1.55% | 34.90 | 36.88 | 32070 | 11380 | 4.20% |
| 2025-12-15 | 35.20 | 35.45 | 0.20 | 0.57% | 34.83 | 35.95 | 27831 | 9868 | 3.65% |
| 2025-12-12 | 34.50 | 35.25 | 0.56 | 1.61% | 34.00 | 36.11 | 39254 | 13761 | 5.15% |
| 2025-12-11 | 35.88 | 34.69 | -1.19 | -3.32% | 34.55 | 35.91 | 33643 | 11781 | 4.41% |
| 2025-12-10 | 36.18 | 35.88 | -0.42 | -1.16% | 35.48 | 36.20 | 29170 | 10454 | 3.82% |
| 2025-12-09 | 36.50 | 36.30 | -0.26 | -0.71% | 36.20 | 37.04 | 39021 | 14257 | 5.11% |
| 2025-12-08 | 35.70 | 36.56 | 0.83 | 2.32% | 35.63 | 36.81 | 46386 | 16856 | 6.08% |
| 2025-12-05 | 35.61 | 35.73 | 0.21 | 0.59% | 34.80 | 35.87 | 33944 | 12041 | 4.45% |
| 2025-12-04 | 35.32 | 35.52 | 0.16 | 0.45% | 34.70 | 35.73 | 34422 | 12144 | 4.51% |
| 2025-12-03 | 36.68 | 35.36 | -1.34 | -3.65% | 35.20 | 36.69 | 44094 | 15781 | 5.78% |
| 2025-12-02 | 36.20 | 36.70 | -0.20 | -0.54% | 36.04 | 37.30 | 64010 | 23419 | 8.39% |
| 2025-12-01 | 35.60 | 36.90 | 1.91 | 5.46% | 35.48 | 38.79 | 111531 | 41790 | 14.62% |
| 2025-11-28 | 35.21 | 34.99 | -0.22 | -0.62% | 34.51 | 35.33 | 31426 | 10938 | 4.12% |
| 2025-11-27 | 35.37 | 35.21 | -1.21 | -3.32% | 34.66 | 36.05 | 64047 | 22644 | 8.40% |
| 2025-11-26 | 36.88 | 36.42 | -1.30 | -3.45% | 36.30 | 37.53 | 71938 | 26463 | 9.43% |
| 2025-11-25 | 35.72 | 37.72 | 2.00 | 5.60% | 35.65 | 38.03 | 102433 | 37956 | 13.43% |
| 2025-11-24 | 34.78 | 35.72 | 1.66 | 4.87% | 34.67 | 36.11 | 76669 | 27274 | 10.05% |
| 2025-11-21 | 33.51 | 34.06 | 0.25 | 0.74% | 32.33 | 35.08 | 55899 | 18976 | 7.33% |
| 2025-11-20 | 34.30 | 33.81 | 0.06 | 0.18% | 33.73 | 34.49 | 15576 | 5303 | 2.04% |
| 2025-11-19 | 34.14 | 33.75 | -0.54 | -1.57% | 33.45 | 34.44 | 18745 | 6340 | 2.46% |
| 2025-11-18 | 34.37 | 34.29 | -0.02 | -0.06% | 34.08 | 34.67 | 17090 | 5876 | 2.24% |
| 2025-11-17 | 34.23 | 34.31 | 0.30 | 0.88% | 34.04 | 34.39 | 13649 | 4672 | 1.79% |
| 2025-11-14 | 34.43 | 34.01 | -0.45 | -1.31% | 33.95 | 34.43 | 15834 | 5414 | 2.08% |
| 2025-11-13 | 34.63 | 34.46 | -0.16 | -0.46% | 34.31 | 34.81 | 16985 | 5866 | 2.23% |
| 2025-11-12 | 34.89 | 34.62 | -0.38 | -1.09% | 34.02 | 34.95 | 25512 | 8774 | 3.34% |
| 2025-11-11 | 35.58 | 35.00 | -0.47 | -1.33% | 34.90 | 35.65 | 18252 | 6436 | 2.39% |
| 2025-11-10 | 35.35 | 35.47 | 0.13 | 0.37% | 34.93 | 35.60 | 22290 | 7853 | 2.92% |
| 2025-11-07 | 35.80 | 35.34 | -0.79 | -2.19% | 35.25 | 35.82 | 20526 | 7283 | 2.69% |
| 2025-11-06 | 35.61 | 36.13 | 0.54 | 1.52% | 35.36 | 36.16 | 23988 | 8580 | 3.14% |
| 2025-11-05 | 35.36 | 35.59 | -0.49 | -1.36% | 35.10 | 35.88 | 31824 | 11321 | 4.17% |
| 2025-11-04 | 37.59 | 36.08 | -0.97 | -2.62% | 35.90 | 37.68 | 43181 | 15732 | 5.66% |
| 2025-11-03 | 36.86 | 37.05 | -0.06 | -0.16% | 36.18 | 37.44 | 35033 | 12855 | 4.59% |
| 2025-10-31 | 37.40 | 37.11 | -0.10 | -0.27% | 37.06 | 37.69 | 21165 | 7905 | 2.77% |
| 2025-10-30 | 38.41 | 37.21 | -1.23 | -3.20% | 37.18 | 38.52 | 38281 | 14447 | 5.02% |
| 2025-10-29 | 38.60 | 38.44 | -0.11 | -0.29% | 38.33 | 39.34 | 27276 | 10561 | 3.58% |
| 2025-10-28 | 38.50 | 38.55 | -0.16 | -0.41% | 38.02 | 39.15 | 31885 | 12339 | 4.18% |
| 2025-10-27 | 38.38 | 38.71 | 0.52 | 1.36% | 38.00 | 38.79 | 39330 | 15115 | 5.16% |