| 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 | 34.14 | 34.44 | 0.09 | 0.26% | 33.88 | 34.62 | 47624 | 16344 | 17.41% |
| 2026-02-02 | 33.64 | 34.35 | 1.26 | 3.81% | 33.20 | 35.17 | 53151 | 18380 | 19.43% |
| 2026-01-30 | 32.42 | 33.09 | 0.56 | 1.72% | 32.33 | 33.28 | 18655 | 6128 | 6.82% |
| 2026-01-29 | 33.30 | 32.53 | -0.77 | -2.31% | 32.42 | 33.82 | 22641 | 7495 | 8.28% |
| 2026-01-28 | 33.92 | 33.30 | -0.55 | -1.62% | 33.00 | 34.40 | 20103 | 6745 | 7.35% |
| 2026-01-27 | 33.98 | 33.85 | -0.06 | -0.18% | 32.83 | 34.37 | 26142 | 8785 | 9.56% |
| 2026-01-26 | 34.50 | 33.91 | -0.94 | -2.70% | 33.60 | 34.83 | 37294 | 12755 | 13.63% |
| 2026-01-23 | 33.78 | 34.85 | 1.07 | 3.17% | 33.70 | 34.87 | 50690 | 17492 | 18.53% |
| 2026-01-22 | 34.30 | 33.78 | -0.52 | -1.52% | 33.56 | 34.38 | 24974 | 8457 | 9.13% |
| 2026-01-21 | 33.84 | 34.30 | 0.08 | 0.23% | 33.17 | 34.30 | 38425 | 13016 | 14.05% |
| 2026-01-20 | 34.17 | 34.22 | -0.36 | -1.04% | 33.65 | 34.49 | 45715 | 15572 | 16.71% |
| 2026-01-19 | 32.64 | 34.58 | 1.52 | 4.60% | 32.51 | 34.87 | 63933 | 21812 | 23.37% |
| 2026-01-16 | 34.77 | 33.06 | 0.03 | 0.09% | 32.72 | 34.99 | 53718 | 18089 | 19.64% |
| 2026-01-15 | 33.16 | 33.03 | -0.82 | -2.42% | 32.48 | 33.46 | 37138 | 12206 | 13.58% |
| 2026-01-14 | 34.26 | 33.85 | -0.72 | -2.08% | 32.90 | 34.45 | 71297 | 23917 | 26.06% |
| 2026-01-13 | 33.16 | 34.57 | 1.54 | 4.66% | 32.00 | 36.44 | 68834 | 23575 | 25.16% |
| 2026-01-12 | 32.08 | 33.03 | 1.24 | 3.90% | 31.70 | 33.05 | 29245 | 9512 | 10.69% |
| 2026-01-09 | 31.60 | 31.79 | 0.19 | 0.60% | 31.35 | 31.89 | 18682 | 5916 | 6.83% |
| 2026-01-08 | 31.37 | 31.60 | 0.23 | 0.73% | 31.21 | 31.80 | 20860 | 6588 | 7.63% |
| 2026-01-07 | 31.10 | 31.37 | 0.46 | 1.49% | 30.80 | 31.66 | 20400 | 6383 | 7.46% |
| 2026-01-06 | 31.05 | 30.91 | 0.04 | 0.13% | 30.67 | 31.30 | 14938 | 4620 | 5.46% |
| 2026-01-05 | 30.44 | 30.87 | 0.49 | 1.61% | 30.22 | 31.03 | 14051 | 4331 | 5.14% |
| 2025-12-31 | 30.28 | 30.38 | 0.17 | 0.56% | 30.02 | 30.58 | 13067 | 3957 | 4.78% |
| 2025-12-30 | 30.73 | 30.21 | -0.67 | -2.17% | 30.18 | 30.75 | 12736 | 3879 | 4.66% |
| 2025-12-29 | 30.81 | 30.88 | 0.08 | 0.26% | 30.31 | 31.11 | 13997 | 4299 | 5.12% |
| 2025-12-26 | 31.43 | 30.80 | -0.58 | -1.85% | 30.80 | 31.84 | 14861 | 4626 | 5.43% |
| 2025-12-25 | 31.30 | 31.38 | -0.01 | -0.03% | 30.91 | 31.48 | 18127 | 5666 | 6.63% |
| 2025-12-24 | 29.91 | 31.39 | 1.61 | 5.41% | 29.54 | 31.79 | 33998 | 10621 | 12.43% |
| 2025-12-23 | 30.15 | 29.78 | -0.25 | -0.83% | 29.67 | 30.16 | 10816 | 3232 | 3.95% |
| 2025-12-22 | 30.60 | 30.03 | -0.42 | -1.38% | 29.93 | 30.60 | 14080 | 4252 | 5.15% |
| 2025-12-19 | 30.29 | 30.45 | 0.31 | 1.03% | 30.10 | 30.88 | 9333 | 2836 | 3.41% |
| 2025-12-18 | 30.27 | 30.14 | -0.20 | -0.66% | 30.07 | 30.57 | 8269 | 2506 | 3.02% |
| 2025-12-17 | 30.45 | 30.34 | -0.11 | -0.36% | 29.35 | 30.56 | 16903 | 5049 | 6.18% |
| 2025-12-16 | 31.08 | 30.45 | -0.63 | -2.03% | 30.30 | 31.08 | 12109 | 3700 | 4.43% |
| 2025-12-15 | 31.20 | 31.08 | -0.23 | -0.73% | 30.86 | 31.68 | 14331 | 4477 | 5.24% |
| 2025-12-12 | 30.52 | 31.31 | 0.94 | 3.10% | 30.43 | 31.64 | 19425 | 6067 | 7.10% |
| 2025-12-11 | 31.40 | 30.37 | -0.88 | -2.82% | 30.23 | 31.40 | 14471 | 4440 | 5.29% |
| 2025-12-10 | 31.26 | 31.25 | 0.06 | 0.19% | 30.76 | 31.49 | 11068 | 3444 | 4.05% |
| 2025-12-09 | 31.35 | 31.19 | -0.21 | -0.67% | 31.14 | 31.85 | 11388 | 3581 | 4.16% |
| 2025-12-08 | 31.65 | 31.40 | -0.13 | -0.41% | 31.31 | 31.87 | 9886 | 3114 | 3.61% |
| 2025-12-05 | 30.78 | 31.53 | 0.75 | 2.44% | 30.55 | 31.66 | 14882 | 4641 | 5.44% |
| 2025-12-04 | 31.00 | 30.78 | -0.33 | -1.06% | 30.54 | 31.33 | 10206 | 3148 | 3.73% |
| 2025-12-03 | 31.36 | 31.11 | -0.27 | -0.86% | 31.03 | 31.69 | 11359 | 3558 | 4.15% |
| 2025-12-02 | 31.15 | 31.38 | 0.26 | 0.84% | 30.68 | 31.65 | 14546 | 4543 | 5.32% |
| 2025-12-01 | 31.48 | 31.12 | -0.01 | -0.03% | 31.06 | 31.58 | 14460 | 4526 | 5.29% |
| 2025-11-28 | 31.00 | 31.13 | 0.14 | 0.45% | 30.72 | 31.33 | 12500 | 3884 | 4.57% |
| 2025-11-27 | 31.20 | 30.99 | -0.21 | -0.67% | 30.81 | 31.51 | 13253 | 4116 | 4.84% |
| 2025-11-26 | 32.15 | 31.20 | -0.78 | -2.44% | 31.14 | 32.46 | 24597 | 7776 | 8.99% |
| 2025-11-25 | 30.16 | 31.98 | 1.95 | 6.49% | 29.82 | 32.48 | 41056 | 13074 | 15.01% |
| 2025-11-24 | 28.93 | 30.03 | 1.35 | 4.71% | 28.93 | 30.24 | 27437 | 8180 | 10.03% |
| 2025-11-21 | 30.31 | 28.68 | -1.62 | -5.35% | 28.51 | 30.50 | 25410 | 7411 | 9.29% |
| 2025-11-20 | 30.98 | 30.30 | -0.66 | -2.13% | 30.13 | 31.25 | 18361 | 5615 | 6.71% |
| 2025-11-19 | 31.86 | 30.96 | -0.77 | -2.43% | 30.75 | 31.97 | 20038 | 6225 | 7.32% |
| 2025-11-18 | 32.20 | 31.73 | -0.61 | -1.89% | 31.58 | 32.33 | 18635 | 5917 | 6.81% |
| 2025-11-17 | 33.15 | 32.34 | -0.78 | -2.36% | 32.12 | 33.37 | 24480 | 7938 | 8.95% |
| 2025-11-14 | 32.97 | 33.12 | 0.30 | 0.91% | 32.34 | 33.69 | 30802 | 10212 | 11.26% |
| 2025-11-13 | 33.60 | 32.82 | -0.36 | -1.08% | 32.67 | 33.60 | 27526 | 9097 | 10.06% |
| 2025-11-12 | 33.50 | 33.18 | -0.70 | -2.07% | 32.86 | 33.70 | 27198 | 9018 | 9.94% |
| 2025-11-11 | 34.50 | 33.88 | -0.62 | -1.80% | 33.30 | 34.79 | 48103 | 16283 | 17.58% |
| 2025-11-10 | 35.00 | 34.50 | -0.61 | -1.74% | 33.85 | 35.09 | 45778 | 15727 | 16.73% |
| 2025-11-07 | 34.40 | 35.11 | 0.51 | 1.47% | 34.16 | 35.59 | 64494 | 22555 | 23.58% |
| 2025-11-06 | 34.52 | 34.60 | -0.68 | -1.93% | 34.01 | 35.20 | 71970 | 24883 | 26.31% |
| 2025-11-05 | 32.60 | 35.28 | 2.14 | 6.46% | 32.53 | 37.00 | 102249 | 35469 | 37.38% |
| 2025-11-04 | 33.30 | 33.14 | 0.14 | 0.42% | 32.83 | 33.98 | 56818 | 18930 | 20.77% |
| 2025-11-03 | 31.21 | 33.00 | 1.83 | 5.87% | 31.21 | 33.71 | 64487 | 21094 | 23.57% |
| 2025-10-31 | 30.63 | 31.17 | 0.54 | 1.76% | 30.63 | 31.45 | 19480 | 6075 | 7.12% |
| 2025-10-30 | 32.08 | 30.63 | -1.19 | -3.74% | 30.62 | 32.08 | 30554 | 9472 | 11.17% |
| 2025-10-29 | 31.55 | 31.82 | -0.10 | -0.31% | 31.30 | 32.48 | 28276 | 9043 | 10.34% |
| 2025-10-28 | 31.38 | 31.92 | 0.34 | 1.08% | 31.30 | 32.18 | 29133 | 9246 | 10.65% |
| 2025-10-27 | 30.75 | 31.58 | 0.78 | 2.53% | 30.75 | 31.68 | 28921 | 9090 | 10.57% |