| 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 | 33.61 | 34.71 | 1.29 | 3.86% | 33.42 | 34.73 | 24420 | 8380 | 5.76% |
| 2026-02-02 | 33.84 | 33.42 | -0.67 | -1.97% | 33.33 | 34.40 | 20909 | 7084 | 4.93% |
| 2026-01-30 | 32.70 | 34.09 | 1.48 | 4.54% | 32.41 | 34.14 | 33235 | 11078 | 7.83% |
| 2026-01-29 | 33.84 | 32.61 | -1.49 | -4.37% | 32.60 | 34.10 | 33477 | 11114 | 7.89% |
| 2026-01-28 | 35.29 | 34.10 | -1.19 | -3.37% | 33.72 | 35.40 | 29011 | 9968 | 6.84% |
| 2026-01-27 | 34.55 | 35.29 | 0.80 | 2.32% | 33.46 | 35.33 | 28242 | 9765 | 6.66% |
| 2026-01-26 | 35.40 | 34.49 | -0.85 | -2.41% | 34.37 | 35.66 | 23852 | 8311 | 5.62% |
| 2026-01-23 | 35.46 | 35.34 | -0.09 | -0.25% | 35.03 | 35.46 | 22747 | 8000 | 5.36% |
| 2026-01-22 | 34.88 | 35.43 | 0.47 | 1.34% | 34.70 | 35.61 | 25699 | 9084 | 6.06% |
| 2026-01-21 | 34.35 | 34.96 | 0.31 | 0.89% | 34.09 | 35.32 | 22219 | 7762 | 5.24% |
| 2026-01-20 | 35.27 | 34.65 | -0.62 | -1.76% | 34.17 | 35.49 | 29146 | 10136 | 6.87% |
| 2026-01-19 | 35.51 | 35.27 | -0.38 | -1.07% | 35.08 | 35.99 | 25671 | 9084 | 6.05% |
| 2026-01-16 | 34.88 | 35.65 | 0.83 | 2.38% | 34.45 | 35.92 | 36935 | 13035 | 8.71% |
| 2026-01-15 | 35.00 | 34.82 | -0.52 | -1.47% | 34.42 | 35.26 | 26078 | 9052 | 6.15% |
| 2026-01-14 | 34.09 | 35.34 | 1.29 | 3.79% | 34.08 | 35.43 | 53544 | 18666 | 12.62% |
| 2026-01-13 | 35.42 | 34.05 | -1.34 | -3.79% | 33.90 | 35.45 | 35811 | 12335 | 8.44% |
| 2026-01-12 | 34.20 | 35.39 | 1.27 | 3.72% | 33.74 | 35.70 | 46992 | 16339 | 11.08% |
| 2026-01-09 | 34.40 | 34.12 | -0.33 | -0.96% | 33.73 | 34.40 | 28906 | 9840 | 6.81% |
| 2026-01-08 | 34.11 | 34.45 | 0.32 | 0.94% | 33.79 | 34.55 | 25363 | 8676 | 5.98% |
| 2026-01-07 | 33.87 | 34.13 | 0.27 | 0.80% | 33.47 | 34.29 | 20158 | 6853 | 4.75% |
| 2026-01-06 | 34.14 | 33.86 | -0.28 | -0.82% | 33.53 | 34.18 | 23541 | 7962 | 5.55% |
| 2026-01-05 | 33.92 | 34.14 | 0.26 | 0.77% | 33.79 | 34.29 | 21660 | 7381 | 5.11% |
| 2025-12-31 | 34.62 | 33.88 | -0.70 | -2.02% | 33.83 | 34.62 | 22045 | 7520 | 5.20% |
| 2025-12-30 | 34.17 | 34.58 | 0.07 | 0.20% | 34.17 | 34.99 | 24300 | 8423 | 5.73% |
| 2025-12-29 | 35.15 | 34.51 | -0.41 | -1.17% | 34.40 | 35.23 | 32302 | 11198 | 7.61% |
| 2025-12-26 | 34.81 | 34.92 | 0.19 | 0.55% | 34.51 | 36.57 | 57863 | 20504 | 13.64% |
| 2025-12-25 | 33.68 | 34.73 | 1.08 | 3.21% | 33.51 | 34.74 | 31178 | 10659 | 7.35% |
| 2025-12-24 | 33.36 | 33.65 | 0.12 | 0.36% | 33.00 | 33.97 | 20111 | 6774 | 4.74% |
| 2025-12-23 | 32.97 | 33.53 | 0.49 | 1.48% | 32.76 | 33.64 | 23270 | 7752 | 5.49% |
| 2025-12-22 | 32.50 | 33.04 | 0.57 | 1.76% | 32.50 | 33.33 | 17670 | 5839 | 4.17% |
| 2025-12-19 | 32.78 | 32.47 | 0.01 | 0.03% | 32.45 | 33.09 | 14105 | 4619 | 3.33% |
| 2025-12-18 | 32.61 | 32.46 | -0.39 | -1.19% | 32.45 | 32.97 | 13823 | 4513 | 3.26% |
| 2025-12-17 | 32.00 | 32.85 | 0.85 | 2.66% | 31.55 | 32.87 | 19943 | 6417 | 4.70% |
| 2025-12-16 | 32.60 | 32.00 | -0.85 | -2.59% | 31.92 | 32.84 | 15827 | 5089 | 3.73% |
| 2025-12-15 | 32.39 | 32.85 | 0.53 | 1.64% | 32.02 | 33.63 | 23495 | 7755 | 5.54% |
| 2025-12-12 | 32.73 | 32.32 | -0.28 | -0.86% | 31.96 | 32.95 | 16511 | 5363 | 3.89% |
| 2025-12-11 | 33.36 | 32.60 | -0.66 | -1.98% | 32.55 | 33.36 | 15176 | 4985 | 3.58% |
| 2025-12-10 | 33.12 | 33.26 | -0.11 | -0.33% | 32.73 | 33.42 | 17786 | 5886 | 4.19% |
| 2025-12-09 | 33.42 | 33.37 | 0.02 | 0.06% | 32.91 | 33.79 | 26530 | 8862 | 6.25% |
| 2025-12-08 | 32.79 | 33.35 | 0.88 | 2.71% | 32.30 | 33.75 | 28525 | 9437 | 6.72% |
| 2025-12-05 | 31.18 | 32.47 | 1.29 | 4.14% | 31.15 | 33.33 | 24823 | 8028 | 5.85% |
| 2025-12-04 | 31.50 | 31.18 | -0.32 | -1.02% | 30.90 | 31.76 | 9352 | 2925 | 2.20% |
| 2025-12-03 | 31.83 | 31.50 | -0.40 | -1.25% | 31.45 | 32.16 | 10028 | 3174 | 2.36% |
| 2025-12-02 | 32.31 | 31.90 | -0.54 | -1.66% | 31.86 | 32.47 | 9260 | 2964 | 2.18% |
| 2025-12-01 | 32.04 | 32.44 | 0.54 | 1.69% | 31.80 | 32.76 | 12974 | 4200 | 3.06% |
| 2025-11-28 | 31.82 | 31.90 | 0.22 | 0.69% | 31.46 | 31.97 | 9533 | 3027 | 2.25% |
| 2025-11-27 | 31.46 | 31.68 | 0.23 | 0.73% | 31.38 | 32.07 | 12963 | 4125 | 3.06% |
| 2025-11-26 | 31.69 | 31.45 | -0.03 | -0.10% | 31.31 | 32.08 | 14519 | 4598 | 3.42% |
| 2025-11-25 | 31.36 | 31.48 | 0.43 | 1.38% | 31.11 | 32.03 | 12227 | 3866 | 2.88% |
| 2025-11-24 | 30.49 | 31.05 | 0.94 | 3.12% | 30.01 | 31.36 | 16487 | 5078 | 3.89% |
| 2025-11-21 | 31.29 | 30.11 | -1.41 | -4.47% | 29.79 | 31.51 | 19377 | 5894 | 4.57% |
| 2025-11-20 | 31.64 | 31.52 | 0.32 | 1.03% | 30.95 | 31.99 | 17067 | 5367 | 4.02% |
| 2025-11-19 | 32.31 | 31.20 | -1.11 | -3.44% | 31.02 | 32.57 | 16935 | 5354 | 3.99% |
| 2025-11-18 | 32.50 | 32.31 | -0.29 | -0.89% | 32.15 | 32.68 | 11319 | 3664 | 2.67% |
| 2025-11-17 | 32.59 | 32.60 | 0.00 | 0.00% | 32.41 | 32.95 | 9631 | 3147 | 2.27% |
| 2025-11-14 | 32.90 | 32.60 | -0.41 | -1.24% | 32.60 | 33.17 | 10764 | 3542 | 2.54% |
| 2025-11-13 | 33.14 | 33.01 | -0.30 | -0.90% | 32.96 | 33.43 | 11535 | 3820 | 2.72% |
| 2025-11-12 | 33.53 | 33.31 | -0.22 | -0.66% | 32.93 | 33.67 | 11638 | 3873 | 2.74% |
| 2025-11-11 | 33.76 | 33.53 | -0.25 | -0.74% | 33.16 | 34.07 | 12446 | 4179 | 2.93% |
| 2025-11-10 | 34.27 | 33.78 | -0.47 | -1.37% | 33.51 | 34.65 | 12641 | 4284 | 2.98% |
| 2025-11-07 | 34.03 | 34.25 | 0.23 | 0.68% | 33.50 | 34.66 | 13507 | 4607 | 3.18% |
| 2025-11-06 | 33.52 | 34.02 | 0.51 | 1.52% | 33.39 | 34.16 | 12583 | 4264 | 2.97% |
| 2025-11-05 | 33.35 | 33.51 | -0.19 | -0.56% | 33.20 | 33.88 | 12942 | 4338 | 3.05% |
| 2025-11-04 | 34.20 | 33.70 | -0.77 | -2.23% | 33.46 | 34.54 | 14321 | 4855 | 3.38% |
| 2025-11-03 | 34.65 | 34.47 | -0.31 | -0.89% | 34.00 | 34.73 | 17763 | 6110 | 4.19% |
| 2025-10-31 | 34.62 | 34.78 | 0.03 | 0.09% | 34.43 | 35.22 | 18492 | 6440 | 4.36% |
| 2025-10-30 | 35.79 | 34.75 | -0.84 | -2.36% | 34.70 | 35.94 | 27163 | 9557 | 6.40% |
| 2025-10-29 | 35.54 | 35.59 | 0.29 | 0.82% | 34.95 | 35.60 | 22171 | 7823 | 5.23% |
| 2025-10-28 | 35.16 | 35.30 | -0.10 | -0.28% | 35.02 | 35.60 | 19107 | 6739 | 4.50% |
| 2025-10-27 | 35.61 | 35.40 | 0.00 | 0.00% | 35.01 | 36.50 | 28587 | 10141 | 6.74% |