| 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 | 34.77 | 35.03 | 0.09 | 0.26% | 34.63 | 35.64 | 17962 | 6303 | 4.67% |
| 2026-02-03 | 35.61 | 34.94 | -0.12 | -0.34% | 34.60 | 35.83 | 23530 | 8242 | 6.12% |
| 2026-02-02 | 36.03 | 35.06 | -1.37 | -3.76% | 35.06 | 37.31 | 31741 | 11399 | 8.25% |
| 2026-01-30 | 35.31 | 36.43 | 0.61 | 1.70% | 34.88 | 36.63 | 42633 | 15201 | 11.08% |
| 2026-01-29 | 35.10 | 35.82 | 1.00 | 2.87% | 34.85 | 37.15 | 54931 | 19923 | 14.28% |
| 2026-01-28 | 35.12 | 34.82 | -0.39 | -1.11% | 34.67 | 35.49 | 14709 | 5131 | 3.82% |
| 2026-01-27 | 34.90 | 35.21 | 0.29 | 0.83% | 34.12 | 35.29 | 15842 | 5514 | 4.12% |
| 2026-01-26 | 35.33 | 34.92 | -0.40 | -1.13% | 34.80 | 35.82 | 16318 | 5731 | 4.24% |
| 2026-01-23 | 35.16 | 35.32 | 0.26 | 0.74% | 34.95 | 35.35 | 14451 | 5080 | 3.76% |
| 2026-01-22 | 35.28 | 35.06 | -0.26 | -0.74% | 34.85 | 35.31 | 12637 | 4431 | 3.28% |
| 2026-01-21 | 34.46 | 35.32 | 0.75 | 2.17% | 34.33 | 35.38 | 23715 | 8302 | 6.16% |
| 2026-01-20 | 34.67 | 34.57 | -0.14 | -0.40% | 34.32 | 35.09 | 18610 | 6451 | 4.84% |
| 2026-01-19 | 34.44 | 34.71 | 0.27 | 0.78% | 34.21 | 34.93 | 18892 | 6539 | 4.91% |
| 2026-01-16 | 34.08 | 34.44 | 0.39 | 1.15% | 33.78 | 34.52 | 22732 | 7776 | 5.91% |
| 2026-01-15 | 33.44 | 34.05 | 0.51 | 1.52% | 33.24 | 34.12 | 16059 | 5446 | 4.17% |
| 2026-01-14 | 33.75 | 33.54 | -0.30 | -0.89% | 33.17 | 34.18 | 24293 | 8187 | 6.31% |
| 2026-01-13 | 34.49 | 33.84 | -0.59 | -1.71% | 33.65 | 34.49 | 24705 | 8409 | 6.42% |
| 2026-01-12 | 34.38 | 34.43 | 0.06 | 0.17% | 34.00 | 34.60 | 29455 | 10100 | 7.66% |
| 2026-01-09 | 35.39 | 34.37 | -1.08 | -3.05% | 34.22 | 35.39 | 40357 | 13927 | 10.49% |
| 2026-01-08 | 33.52 | 35.45 | 2.04 | 6.11% | 33.52 | 36.36 | 57428 | 20291 | 14.93% |
| 2026-01-07 | 32.67 | 33.41 | 0.86 | 2.64% | 32.39 | 33.60 | 25933 | 8618 | 6.74% |
| 2026-01-06 | 32.36 | 32.55 | 0.20 | 0.62% | 32.26 | 32.68 | 14087 | 4576 | 3.66% |
| 2026-01-05 | 32.10 | 32.35 | 0.25 | 0.78% | 32.09 | 32.60 | 15966 | 5174 | 4.15% |
| 2025-12-31 | 32.61 | 32.10 | -0.52 | -1.59% | 32.06 | 32.81 | 27811 | 8998 | 7.23% |
| 2025-12-30 | 33.18 | 32.62 | -0.78 | -2.34% | 32.59 | 33.19 | 21310 | 6993 | 5.54% |
| 2025-12-29 | 32.89 | 33.40 | 0.88 | 2.71% | 32.35 | 34.18 | 27249 | 9155 | 7.08% |
| 2025-12-26 | 33.10 | 32.52 | -0.98 | -2.93% | 32.33 | 33.29 | 27138 | 8890 | 7.05% |
| 2025-12-25 | 32.37 | 33.50 | 1.25 | 3.88% | 32.21 | 34.32 | 46404 | 15635 | 12.06% |
| 2025-12-24 | 31.59 | 32.25 | 1.09 | 3.50% | 31.16 | 32.28 | 23560 | 7488 | 6.12% |
| 2025-12-23 | 32.00 | 31.16 | 0.56 | 1.83% | 31.14 | 33.39 | 30154 | 9630 | 7.84% |
| 2025-12-22 | 30.75 | 30.60 | 0.18 | 0.59% | 30.48 | 30.75 | 5546 | 1697 | 1.44% |
| 2025-12-19 | 29.99 | 30.42 | 0.57 | 1.91% | 29.89 | 30.51 | 6875 | 2086 | 1.79% |
| 2025-12-18 | 29.55 | 29.85 | 0.25 | 0.84% | 29.44 | 30.13 | 6244 | 1869 | 1.62% |
| 2025-12-17 | 29.50 | 29.60 | 0.16 | 0.54% | 28.94 | 29.73 | 7544 | 2210 | 1.96% |
| 2025-12-16 | 29.92 | 29.44 | -0.51 | -1.70% | 29.40 | 30.09 | 7078 | 2100 | 1.84% |
| 2025-12-15 | 30.04 | 29.95 | -0.11 | -0.37% | 29.71 | 30.23 | 5420 | 1625 | 1.41% |
| 2025-12-12 | 30.00 | 30.06 | 0.18 | 0.60% | 29.87 | 30.37 | 5992 | 1807 | 1.56% |
| 2025-12-11 | 30.65 | 29.88 | -0.55 | -1.81% | 29.87 | 30.65 | 9037 | 2729 | 2.35% |
| 2025-12-10 | 30.96 | 30.43 | -0.50 | -1.62% | 30.31 | 31.00 | 9070 | 2768 | 2.36% |
| 2025-12-09 | 31.20 | 30.93 | -0.23 | -0.74% | 30.93 | 31.34 | 6389 | 1991 | 1.66% |
| 2025-12-08 | 31.17 | 31.16 | 0.24 | 0.78% | 30.87 | 31.25 | 6825 | 2122 | 1.77% |
| 2025-12-05 | 30.45 | 30.92 | 0.47 | 1.54% | 30.23 | 31.00 | 8730 | 2684 | 2.27% |
| 2025-12-04 | 30.85 | 30.45 | -0.40 | -1.30% | 30.34 | 30.93 | 5464 | 1670 | 1.42% |
| 2025-12-03 | 30.85 | 30.85 | -0.07 | -0.23% | 30.80 | 31.22 | 4741 | 1467 | 1.23% |
| 2025-12-02 | 31.13 | 30.92 | -0.39 | -1.25% | 30.84 | 31.31 | 8205 | 2539 | 2.13% |
| 2025-12-01 | 31.00 | 31.31 | 0.31 | 1.00% | 31.00 | 31.74 | 11157 | 3494 | 2.90% |
| 2025-11-28 | 30.78 | 31.00 | 0.16 | 0.52% | 30.61 | 31.04 | 7851 | 2426 | 2.04% |
| 2025-11-27 | 30.29 | 30.84 | 0.53 | 1.75% | 30.29 | 31.35 | 11415 | 3520 | 2.97% |
| 2025-11-26 | 30.68 | 30.31 | -0.37 | -1.21% | 30.31 | 31.18 | 9931 | 3048 | 2.58% |
| 2025-11-25 | 30.70 | 30.68 | 0.27 | 0.89% | 30.39 | 31.02 | 8785 | 2699 | 2.28% |
| 2025-11-24 | 30.88 | 30.41 | -0.03 | -0.10% | 24.36 | 30.95 | 14141 | 4322 | 3.68% |
| 2025-11-21 | 32.12 | 30.44 | -1.85 | -5.73% | 30.44 | 32.41 | 14290 | 4446 | 3.71% |
| 2025-11-20 | 32.24 | 32.29 | 0.09 | 0.28% | 32.10 | 32.92 | 8281 | 2686 | 2.15% |
| 2025-11-19 | 32.65 | 32.20 | -0.25 | -0.77% | 31.83 | 32.91 | 11055 | 3565 | 2.87% |
| 2025-11-18 | 33.50 | 32.45 | -1.12 | -3.34% | 32.40 | 33.77 | 21373 | 7040 | 5.56% |
| 2025-11-17 | 33.70 | 33.57 | -0.25 | -0.74% | 33.31 | 33.90 | 10608 | 3558 | 2.76% |
| 2025-11-14 | 33.79 | 33.82 | -0.06 | -0.18% | 33.68 | 34.32 | 12258 | 4174 | 3.19% |
| 2025-11-13 | 33.47 | 33.88 | 0.38 | 1.13% | 33.46 | 34.07 | 12579 | 4255 | 3.27% |
| 2025-11-12 | 33.62 | 33.50 | -0.22 | -0.65% | 33.37 | 33.88 | 12510 | 4198 | 3.25% |
| 2025-11-11 | 33.47 | 33.72 | 0.32 | 0.96% | 33.15 | 33.88 | 15752 | 5292 | 4.09% |
| 2025-11-10 | 33.32 | 33.40 | 0.17 | 0.51% | 33.08 | 33.59 | 9754 | 3247 | 2.54% |
| 2025-11-07 | 33.00 | 33.23 | 0.14 | 0.42% | 32.91 | 33.63 | 11765 | 3926 | 3.06% |
| 2025-11-06 | 32.79 | 33.09 | 0.39 | 1.19% | 32.66 | 33.15 | 9716 | 3204 | 2.53% |
| 2025-11-05 | 32.40 | 32.70 | 0.07 | 0.21% | 32.40 | 32.85 | 7062 | 2304 | 1.84% |
| 2025-11-04 | 32.94 | 32.63 | -0.27 | -0.82% | 32.37 | 33.20 | 8044 | 2632 | 2.09% |
| 2025-11-03 | 32.92 | 32.90 | -0.03 | -0.09% | 32.76 | 33.15 | 7698 | 2533 | 2.00% |
| 2025-10-31 | 32.73 | 32.93 | 0.10 | 0.30% | 32.73 | 33.39 | 7582 | 2506 | 1.97% |
| 2025-10-30 | 33.40 | 32.83 | -0.57 | -1.71% | 32.83 | 33.45 | 10868 | 3597 | 2.82% |
| 2025-10-29 | 33.78 | 33.40 | -0.05 | -0.15% | 33.23 | 33.78 | 11630 | 3890 | 3.02% |
| 2025-10-28 | 33.18 | 33.45 | 0.02 | 0.06% | 33.17 | 33.90 | 13217 | 4433 | 3.44% |
| 2025-10-27 | 32.93 | 33.43 | 0.87 | 2.67% | 32.56 | 33.96 | 23840 | 7912 | 6.20% |