| 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 | 32.47 | 32.80 | 0.52 | 1.61% | 32.25 | 33.13 | 24658 | 8065 | 5.35% |
| 2026-02-02 | 33.10 | 32.28 | -1.22 | -3.64% | 32.21 | 33.49 | 29488 | 9658 | 6.40% |
| 2026-01-30 | 31.59 | 33.50 | 1.91 | 6.05% | 31.16 | 33.65 | 52327 | 17175 | 11.36% |
| 2026-01-29 | 31.60 | 31.59 | -0.01 | -0.03% | 31.25 | 32.38 | 20989 | 6689 | 4.56% |
| 2026-01-28 | 32.54 | 31.60 | -0.66 | -2.05% | 31.39 | 32.65 | 20545 | 6540 | 4.46% |
| 2026-01-27 | 32.20 | 32.26 | 0.10 | 0.31% | 31.02 | 33.08 | 27705 | 8866 | 6.02% |
| 2026-01-26 | 32.58 | 32.16 | -0.44 | -1.35% | 31.96 | 33.20 | 28520 | 9277 | 6.19% |
| 2026-01-23 | 32.80 | 32.60 | -0.30 | -0.91% | 32.18 | 32.80 | 27148 | 8812 | 5.89% |
| 2026-01-22 | 32.42 | 32.90 | 0.66 | 2.05% | 32.10 | 33.66 | 37348 | 12267 | 8.11% |
| 2026-01-21 | 31.88 | 32.24 | 0.30 | 0.94% | 31.51 | 32.50 | 22740 | 7308 | 4.94% |
| 2026-01-20 | 32.59 | 31.94 | -0.75 | -2.29% | 31.54 | 32.59 | 29524 | 9455 | 6.41% |
| 2026-01-19 | 31.79 | 32.69 | 0.47 | 1.46% | 31.78 | 33.10 | 41189 | 13389 | 8.94% |
| 2026-01-16 | 31.46 | 32.22 | 0.99 | 3.17% | 31.10 | 32.23 | 33629 | 10660 | 7.30% |
| 2026-01-15 | 31.40 | 31.23 | -0.29 | -0.92% | 31.00 | 31.51 | 19177 | 5991 | 4.16% |
| 2026-01-14 | 31.75 | 31.52 | -0.56 | -1.75% | 30.88 | 32.21 | 42940 | 13606 | 9.32% |
| 2026-01-13 | 31.50 | 32.08 | 0.41 | 1.29% | 31.01 | 32.80 | 48484 | 15555 | 10.53% |
| 2026-01-12 | 31.34 | 31.67 | 0.41 | 1.31% | 31.11 | 31.78 | 36309 | 11439 | 7.88% |
| 2026-01-09 | 30.80 | 31.26 | 0.38 | 1.23% | 30.48 | 31.26 | 34241 | 10591 | 7.43% |
| 2026-01-08 | 30.50 | 30.88 | 0.37 | 1.21% | 30.28 | 30.99 | 26931 | 8268 | 5.85% |
| 2026-01-07 | 31.06 | 30.51 | -0.51 | -1.64% | 30.33 | 31.17 | 30946 | 9500 | 6.72% |
| 2026-01-06 | 30.90 | 31.02 | -0.05 | -0.16% | 30.64 | 31.24 | 29949 | 9262 | 6.50% |
| 2026-01-05 | 30.38 | 31.07 | 0.70 | 2.30% | 30.25 | 31.28 | 43873 | 13510 | 9.53% |
| 2025-12-31 | 31.00 | 30.37 | -1.56 | -4.89% | 30.25 | 31.37 | 52530 | 16058 | 11.40% |
| 2025-12-30 | 31.77 | 31.93 | 0.14 | 0.44% | 31.22 | 32.25 | 58615 | 18599 | 12.73% |
| 2025-12-29 | 32.50 | 31.79 | -1.37 | -4.13% | 31.68 | 32.97 | 65860 | 21139 | 14.30% |
| 2025-12-26 | 33.64 | 33.16 | -2.00 | -5.69% | 32.57 | 34.00 | 110572 | 36407 | 24.01% |
| 2025-12-25 | 28.85 | 35.16 | 5.86 | 20.00% | 28.62 | 35.16 | 104779 | 34619 | 22.75% |
| 2025-12-24 | 28.14 | 29.30 | 1.30 | 4.64% | 27.72 | 29.48 | 19364 | 5567 | 4.20% |
| 2025-12-23 | 27.56 | 28.00 | 0.26 | 0.94% | 27.56 | 28.08 | 8974 | 2506 | 1.95% |
| 2025-12-22 | 27.85 | 27.74 | 0.08 | 0.29% | 27.46 | 28.05 | 10620 | 2958 | 2.31% |
| 2025-12-19 | 27.34 | 27.66 | 0.33 | 1.21% | 27.24 | 27.79 | 9358 | 2573 | 2.03% |
| 2025-12-18 | 26.80 | 27.33 | 0.57 | 2.13% | 26.60 | 27.57 | 7626 | 2077 | 1.66% |
| 2025-12-17 | 26.68 | 26.76 | 0.03 | 0.11% | 26.26 | 26.96 | 8118 | 2158 | 1.76% |
| 2025-12-16 | 27.09 | 26.73 | -0.48 | -1.76% | 26.61 | 27.43 | 7203 | 1932 | 1.56% |
| 2025-12-15 | 26.87 | 27.21 | -0.05 | -0.18% | 26.87 | 27.49 | 7153 | 1945 | 1.55% |
| 2025-12-12 | 27.50 | 27.26 | -0.32 | -1.16% | 27.18 | 28.03 | 7376 | 2034 | 1.60% |
| 2025-12-11 | 28.42 | 27.58 | -0.78 | -2.75% | 27.48 | 28.45 | 9601 | 2671 | 2.08% |
| 2025-12-10 | 29.07 | 28.36 | -0.63 | -2.17% | 28.34 | 29.17 | 6710 | 1925 | 1.46% |
| 2025-12-09 | 29.41 | 28.99 | -0.41 | -1.39% | 28.99 | 29.50 | 5691 | 1666 | 1.24% |
| 2025-12-08 | 29.43 | 29.40 | 0.00 | 0.00% | 29.15 | 29.59 | 9173 | 2694 | 1.99% |
| 2025-12-05 | 28.44 | 29.40 | 0.90 | 3.16% | 28.34 | 29.45 | 11784 | 3417 | 2.56% |
| 2025-12-04 | 29.17 | 28.50 | -0.49 | -1.69% | 28.45 | 29.17 | 8100 | 2325 | 1.76% |
| 2025-12-03 | 30.28 | 28.99 | -0.73 | -2.46% | 28.80 | 30.28 | 17937 | 5227 | 3.89% |
| 2025-12-02 | 29.56 | 29.72 | 0.05 | 0.17% | 29.25 | 29.74 | 6361 | 1877 | 1.38% |
| 2025-12-01 | 29.51 | 29.67 | 0.08 | 0.27% | 29.51 | 30.15 | 8465 | 2526 | 1.84% |
| 2025-11-28 | 29.41 | 29.59 | 0.12 | 0.41% | 28.95 | 29.59 | 7851 | 2295 | 1.70% |
| 2025-11-27 | 28.60 | 29.47 | 0.86 | 3.01% | 28.60 | 29.58 | 9076 | 2655 | 1.97% |
| 2025-11-26 | 29.64 | 28.61 | -0.80 | -2.72% | 28.58 | 29.66 | 9749 | 2836 | 2.12% |
| 2025-11-25 | 29.49 | 29.41 | 0.62 | 2.15% | 29.05 | 29.82 | 12133 | 3583 | 2.63% |
| 2025-11-24 | 28.70 | 28.79 | 0.54 | 1.91% | 28.49 | 29.17 | 14321 | 4132 | 3.11% |
| 2025-11-21 | 29.92 | 28.25 | -1.72 | -5.74% | 27.95 | 30.28 | 15511 | 4474 | 3.37% |
| 2025-11-20 | 30.15 | 29.97 | -0.14 | -0.46% | 29.85 | 30.49 | 8230 | 2480 | 1.79% |
| 2025-11-19 | 30.64 | 30.11 | -0.44 | -1.44% | 30.03 | 30.79 | 7731 | 2342 | 1.68% |
| 2025-11-18 | 30.70 | 30.55 | -0.15 | -0.49% | 30.31 | 30.81 | 8561 | 2608 | 1.86% |
| 2025-11-17 | 30.77 | 30.70 | -0.22 | -0.71% | 30.43 | 30.92 | 10043 | 3080 | 2.18% |
| 2025-11-14 | 30.65 | 30.92 | 0.13 | 0.42% | 30.62 | 31.18 | 11022 | 3408 | 2.39% |
| 2025-11-13 | 30.68 | 30.79 | 0.19 | 0.62% | 30.41 | 30.98 | 7462 | 2296 | 1.62% |
| 2025-11-12 | 30.49 | 30.60 | 0.08 | 0.26% | 30.39 | 30.99 | 8797 | 2699 | 1.91% |
| 2025-11-11 | 30.32 | 30.52 | 0.16 | 0.53% | 30.20 | 30.65 | 8492 | 2584 | 1.84% |
| 2025-11-10 | 30.38 | 30.36 | -0.02 | -0.07% | 30.03 | 30.67 | 8139 | 2476 | 1.77% |
| 2025-11-07 | 30.44 | 30.38 | -0.22 | -0.72% | 30.25 | 30.58 | 7697 | 2340 | 1.67% |
| 2025-11-06 | 30.78 | 30.60 | -0.05 | -0.16% | 30.25 | 31.14 | 14827 | 4524 | 3.22% |
| 2025-11-05 | 30.47 | 30.65 | 0.64 | 2.13% | 29.73 | 31.25 | 20294 | 6200 | 4.41% |
| 2025-11-04 | 29.61 | 30.01 | 0.27 | 0.91% | 29.54 | 30.20 | 12241 | 3664 | 2.66% |
| 2025-11-03 | 29.55 | 29.74 | 0.19 | 0.64% | 29.53 | 29.99 | 12406 | 3696 | 2.69% |
| 2025-10-31 | 28.72 | 29.55 | 0.82 | 2.85% | 28.72 | 29.66 | 13066 | 3832 | 2.84% |
| 2025-10-30 | 29.14 | 28.73 | -0.46 | -1.58% | 28.69 | 29.14 | 8959 | 2587 | 1.95% |
| 2025-10-29 | 29.70 | 29.19 | -0.27 | -0.92% | 28.95 | 29.70 | 11418 | 3344 | 2.48% |
| 2025-10-28 | 29.12 | 29.46 | 0.20 | 0.68% | 29.01 | 29.89 | 13978 | 4132 | 3.03% |
| 2025-10-27 | 29.05 | 29.26 | 0.61 | 2.13% | 28.69 | 29.38 | 14332 | 4167 | 3.11% |