| 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 | 32.47 | 32.80 | 0.38 | 1.17% | 32.29 | 32.97 | 17913 | 5847 | 3.04% |
| 2026-02-03 | 32.20 | 32.42 | 0.49 | 1.53% | 32.08 | 32.50 | 16909 | 5469 | 2.87% |
| 2026-02-02 | 32.56 | 31.93 | -0.79 | -2.41% | 31.88 | 32.84 | 26186 | 8473 | 4.45% |
| 2026-01-30 | 32.50 | 32.72 | 0.13 | 0.40% | 32.18 | 32.88 | 18335 | 5978 | 3.12% |
| 2026-01-29 | 33.00 | 32.59 | -0.43 | -1.30% | 32.40 | 33.15 | 19804 | 6492 | 3.37% |
| 2026-01-28 | 33.18 | 33.02 | -0.13 | -0.39% | 32.93 | 33.46 | 21055 | 6978 | 3.58% |
| 2026-01-27 | 33.04 | 33.15 | 0.05 | 0.15% | 32.43 | 33.30 | 20321 | 6689 | 3.45% |
| 2026-01-26 | 33.58 | 33.10 | -0.37 | -1.11% | 32.88 | 33.60 | 24680 | 8182 | 4.19% |
| 2026-01-23 | 33.46 | 33.47 | 0.01 | 0.03% | 33.21 | 33.69 | 22618 | 7581 | 3.84% |
| 2026-01-22 | 33.38 | 33.46 | 0.14 | 0.42% | 33.23 | 33.85 | 28371 | 9501 | 4.82% |
| 2026-01-21 | 32.88 | 33.32 | 0.19 | 0.57% | 32.82 | 33.32 | 19889 | 6586 | 3.38% |
| 2026-01-20 | 33.19 | 33.13 | 0.04 | 0.12% | 32.75 | 33.46 | 19682 | 6509 | 3.35% |
| 2026-01-19 | 32.93 | 33.09 | 0.16 | 0.49% | 32.82 | 33.33 | 16341 | 5406 | 2.78% |
| 2026-01-16 | 33.00 | 32.93 | 0.35 | 1.07% | 32.69 | 33.17 | 20658 | 6803 | 3.51% |
| 2026-01-15 | 32.66 | 32.58 | 0.07 | 0.22% | 32.33 | 32.66 | 17052 | 5546 | 2.90% |
| 2026-01-14 | 32.65 | 32.51 | -0.01 | -0.03% | 32.10 | 33.15 | 33765 | 11054 | 5.74% |
| 2026-01-13 | 33.20 | 32.52 | -0.63 | -1.90% | 32.50 | 33.20 | 27607 | 9045 | 4.69% |
| 2026-01-12 | 32.49 | 33.15 | 0.68 | 2.09% | 32.48 | 33.27 | 31295 | 10309 | 5.32% |
| 2026-01-09 | 32.66 | 32.47 | -0.17 | -0.52% | 32.22 | 32.93 | 27642 | 8980 | 4.70% |
| 2026-01-08 | 32.15 | 32.64 | 0.42 | 1.30% | 32.13 | 32.74 | 24761 | 8052 | 4.21% |
| 2026-01-07 | 32.09 | 32.22 | 0.15 | 0.47% | 31.90 | 32.68 | 26018 | 8412 | 4.42% |
| 2026-01-06 | 31.80 | 32.07 | 0.28 | 0.88% | 31.70 | 32.18 | 20632 | 6593 | 3.51% |
| 2026-01-05 | 31.22 | 31.79 | 0.53 | 1.70% | 31.14 | 31.82 | 20060 | 6342 | 3.41% |
| 2025-12-31 | 31.16 | 31.26 | 0.10 | 0.32% | 30.96 | 31.34 | 13415 | 4184 | 2.28% |
| 2025-12-30 | 31.08 | 31.16 | -0.01 | -0.03% | 31.03 | 31.38 | 10136 | 3161 | 1.72% |
| 2025-12-29 | 31.25 | 31.17 | -0.13 | -0.42% | 31.12 | 31.38 | 12293 | 3838 | 2.09% |
| 2025-12-26 | 31.41 | 31.30 | -0.21 | -0.67% | 31.12 | 31.66 | 16997 | 5336 | 2.89% |
| 2025-12-25 | 31.33 | 31.51 | 0.08 | 0.25% | 31.33 | 31.57 | 13756 | 4333 | 2.34% |
| 2025-12-24 | 30.83 | 31.43 | 0.77 | 2.51% | 30.80 | 31.55 | 23371 | 7321 | 3.97% |
| 2025-12-23 | 31.00 | 30.66 | -0.32 | -1.03% | 30.62 | 31.18 | 12774 | 3934 | 2.17% |
| 2025-12-22 | 31.18 | 30.98 | -0.17 | -0.55% | 30.90 | 31.26 | 15238 | 4734 | 2.59% |
| 2025-12-19 | 30.70 | 31.15 | 0.45 | 1.47% | 30.60 | 31.27 | 15816 | 4921 | 2.69% |
| 2025-12-18 | 30.30 | 30.70 | 0.31 | 1.02% | 30.11 | 30.96 | 16669 | 5125 | 2.83% |
| 2025-12-17 | 30.59 | 30.39 | -0.23 | -0.75% | 29.85 | 30.75 | 18460 | 5575 | 3.14% |
| 2025-12-16 | 30.39 | 30.62 | 0.17 | 0.56% | 30.08 | 30.87 | 14391 | 4383 | 2.45% |
| 2025-12-15 | 30.35 | 30.45 | -0.09 | -0.29% | 30.22 | 30.69 | 9396 | 2865 | 1.60% |
| 2025-12-12 | 30.39 | 30.54 | 0.11 | 0.36% | 30.35 | 30.85 | 11600 | 3553 | 1.97% |
| 2025-12-11 | 30.82 | 30.43 | -0.32 | -1.04% | 30.43 | 30.86 | 13092 | 4007 | 2.23% |
| 2025-12-10 | 31.03 | 30.75 | -0.16 | -0.52% | 30.61 | 31.03 | 9499 | 2925 | 1.61% |
| 2025-12-09 | 31.14 | 30.91 | -0.22 | -0.71% | 30.90 | 31.32 | 8733 | 2715 | 1.48% |
| 2025-12-08 | 31.30 | 31.13 | -0.11 | -0.35% | 31.11 | 31.56 | 13279 | 4163 | 2.26% |
| 2025-12-05 | 30.74 | 31.24 | 0.39 | 1.26% | 30.73 | 31.30 | 12060 | 3743 | 2.05% |
| 2025-12-04 | 31.32 | 30.85 | -0.49 | -1.56% | 30.80 | 31.52 | 15254 | 4724 | 2.59% |
| 2025-12-03 | 31.56 | 31.34 | -0.26 | -0.82% | 31.10 | 31.63 | 14190 | 4443 | 2.41% |
| 2025-12-02 | 31.70 | 31.60 | -0.19 | -0.60% | 31.50 | 31.83 | 9647 | 3050 | 1.64% |
| 2025-12-01 | 31.34 | 31.79 | 0.56 | 1.79% | 31.20 | 32.08 | 22688 | 7200 | 3.86% |
| 2025-11-28 | 30.85 | 31.23 | 0.40 | 1.30% | 30.75 | 31.25 | 11164 | 3468 | 1.90% |
| 2025-11-27 | 30.96 | 30.83 | -0.04 | -0.13% | 30.81 | 31.16 | 11558 | 3580 | 1.96% |
| 2025-11-26 | 31.48 | 30.87 | -0.61 | -1.94% | 30.82 | 31.75 | 17402 | 5416 | 2.96% |
| 2025-11-25 | 31.73 | 31.48 | -0.20 | -0.63% | 31.47 | 31.90 | 18765 | 5951 | 3.19% |
| 2025-11-24 | 30.95 | 31.68 | 0.87 | 2.82% | 30.91 | 31.90 | 20916 | 6590 | 3.55% |
| 2025-11-21 | 31.76 | 30.81 | -0.87 | -2.75% | 30.78 | 31.99 | 24249 | 7569 | 4.12% |
| 2025-11-20 | 31.58 | 31.68 | 0.18 | 0.57% | 31.54 | 31.98 | 12018 | 3817 | 2.04% |
| 2025-11-19 | 31.91 | 31.50 | -0.30 | -0.94% | 31.40 | 31.95 | 14658 | 4635 | 2.49% |
| 2025-11-18 | 32.26 | 31.80 | -0.42 | -1.30% | 31.71 | 32.26 | 16359 | 5219 | 2.78% |
| 2025-11-17 | 32.35 | 32.22 | -0.08 | -0.25% | 32.01 | 32.40 | 15148 | 4872 | 2.57% |
| 2025-11-14 | 32.49 | 32.30 | -0.24 | -0.74% | 32.30 | 32.70 | 21507 | 6990 | 3.66% |
| 2025-11-13 | 32.80 | 32.54 | -0.46 | -1.39% | 32.39 | 32.93 | 30503 | 9944 | 5.18% |
| 2025-11-12 | 32.65 | 33.00 | 0.35 | 1.07% | 32.27 | 33.37 | 40272 | 13221 | 6.84% |
| 2025-11-11 | 32.96 | 32.65 | -0.29 | -0.88% | 32.57 | 32.98 | 14044 | 4597 | 2.39% |
| 2025-11-10 | 32.66 | 32.94 | 0.16 | 0.49% | 32.66 | 32.97 | 13137 | 4311 | 2.23% |
| 2025-11-07 | 32.58 | 32.78 | 0.14 | 0.43% | 32.49 | 32.84 | 14193 | 4643 | 2.41% |
| 2025-11-06 | 32.41 | 32.64 | 0.18 | 0.55% | 32.38 | 33.04 | 19996 | 6550 | 3.40% |
| 2025-11-05 | 32.35 | 32.46 | -0.06 | -0.18% | 32.24 | 32.59 | 12744 | 4134 | 2.17% |
| 2025-11-04 | 32.57 | 32.52 | -0.16 | -0.49% | 32.30 | 32.65 | 12917 | 4197 | 2.20% |
| 2025-11-03 | 32.54 | 32.68 | 0.12 | 0.37% | 32.31 | 32.69 | 13373 | 4354 | 2.27% |
| 2025-10-31 | 32.23 | 32.56 | 0.34 | 1.06% | 32.18 | 32.68 | 14033 | 4563 | 2.39% |
| 2025-10-30 | 32.48 | 32.22 | -0.17 | -0.52% | 32.11 | 32.57 | 13084 | 4233 | 2.22% |
| 2025-10-29 | 32.50 | 32.39 | -0.23 | -0.71% | 32.27 | 32.75 | 13908 | 4504 | 2.36% |
| 2025-10-28 | 32.84 | 32.62 | 0.04 | 0.12% | 32.53 | 32.96 | 19158 | 6267 | 3.26% |
| 2025-10-27 | 32.42 | 32.58 | 0.30 | 0.93% | 32.15 | 32.76 | 17957 | 5827 | 3.05% |