| 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 | 36.60 | 35.49 | -1.24 | -3.38% | 35.02 | 36.60 | 102231 | 36309 | 6.61% |
| 2026-02-03 | 36.95 | 36.73 | 0.15 | 0.41% | 36.37 | 37.50 | 104142 | 38377 | 6.74% |
| 2026-02-02 | 38.01 | 36.58 | -1.72 | -4.49% | 36.50 | 39.28 | 172352 | 65272 | 11.15% |
| 2026-01-30 | 36.50 | 38.30 | 1.59 | 4.33% | 35.61 | 39.00 | 246195 | 93683 | 15.93% |
| 2026-01-29 | 35.80 | 36.71 | 0.76 | 2.11% | 35.56 | 37.90 | 161822 | 59947 | 10.47% |
| 2026-01-28 | 36.71 | 35.95 | -1.05 | -2.84% | 35.93 | 37.05 | 90654 | 32954 | 5.87% |
| 2026-01-27 | 35.12 | 37.00 | 1.90 | 5.41% | 34.62 | 38.50 | 154419 | 56203 | 9.99% |
| 2026-01-26 | 35.78 | 35.10 | -0.62 | -1.74% | 34.88 | 36.02 | 64232 | 22655 | 4.16% |
| 2026-01-23 | 35.32 | 35.72 | 0.61 | 1.74% | 35.01 | 36.00 | 68043 | 24259 | 4.40% |
| 2026-01-22 | 34.79 | 35.11 | 0.31 | 0.89% | 34.79 | 35.83 | 57458 | 20300 | 3.72% |
| 2026-01-21 | 35.17 | 34.80 | -0.63 | -1.78% | 34.73 | 35.38 | 55918 | 19531 | 3.62% |
| 2026-01-20 | 35.65 | 35.43 | 0.00 | 0.00% | 34.70 | 36.46 | 95056 | 33727 | 6.15% |
| 2026-01-19 | 34.13 | 35.43 | 1.07 | 3.11% | 34.00 | 36.14 | 108647 | 38230 | 7.03% |
| 2026-01-16 | 35.49 | 34.36 | -1.16 | -3.27% | 33.94 | 35.60 | 95580 | 32929 | 6.18% |
| 2026-01-15 | 35.90 | 35.52 | -0.98 | -2.68% | 35.20 | 36.76 | 99145 | 35418 | 6.41% |
| 2026-01-14 | 35.79 | 36.50 | 0.66 | 1.84% | 35.50 | 37.67 | 172427 | 63279 | 11.16% |
| 2026-01-13 | 36.32 | 35.84 | -0.46 | -1.27% | 35.68 | 37.02 | 160921 | 58633 | 10.41% |
| 2026-01-12 | 34.40 | 36.30 | 2.29 | 6.73% | 34.40 | 36.68 | 186976 | 66973 | 12.10% |
| 2026-01-09 | 32.91 | 34.01 | 0.85 | 2.56% | 32.91 | 34.07 | 94813 | 31733 | 6.13% |
| 2026-01-08 | 32.40 | 33.16 | 0.68 | 2.09% | 32.31 | 33.30 | 73529 | 24236 | 4.76% |
| 2026-01-07 | 32.80 | 32.48 | -0.30 | -0.92% | 32.32 | 32.98 | 54355 | 17708 | 3.52% |
| 2026-01-06 | 32.47 | 32.78 | 0.22 | 0.68% | 32.27 | 32.82 | 62015 | 20209 | 4.01% |
| 2026-01-05 | 31.50 | 32.56 | 1.01 | 3.20% | 31.49 | 32.56 | 84431 | 27214 | 5.46% |
| 2025-12-31 | 31.21 | 31.55 | 0.32 | 1.02% | 31.15 | 31.79 | 52407 | 16513 | 3.39% |
| 2025-12-30 | 31.20 | 31.23 | -0.06 | -0.19% | 31.15 | 31.73 | 53185 | 16713 | 3.44% |
| 2025-12-29 | 31.50 | 31.29 | -0.21 | -0.67% | 31.05 | 31.79 | 46334 | 14522 | 3.00% |
| 2025-12-26 | 31.75 | 31.50 | -0.22 | -0.69% | 31.46 | 32.30 | 65842 | 20915 | 4.26% |
| 2025-12-25 | 32.03 | 31.72 | -0.26 | -0.81% | 31.37 | 32.09 | 82021 | 26008 | 5.31% |
| 2025-12-24 | 32.13 | 31.98 | -0.29 | -0.90% | 31.80 | 32.38 | 54359 | 17361 | 3.52% |
| 2025-12-23 | 32.74 | 32.27 | -0.43 | -1.31% | 32.10 | 32.85 | 33401 | 10799 | 2.16% |
| 2025-12-22 | 32.48 | 32.70 | 0.11 | 0.34% | 32.32 | 33.16 | 37567 | 12304 | 2.43% |
| 2025-12-19 | 32.21 | 32.59 | 0.42 | 1.31% | 32.18 | 32.89 | 42442 | 13815 | 2.75% |
| 2025-12-18 | 32.33 | 32.17 | -0.35 | -1.08% | 32.14 | 32.83 | 46130 | 14999 | 2.98% |
| 2025-12-17 | 33.47 | 32.52 | -0.63 | -1.90% | 31.88 | 33.54 | 66822 | 21614 | 4.32% |
| 2025-12-16 | 34.14 | 33.15 | -0.99 | -2.90% | 33.05 | 34.14 | 38957 | 13052 | 2.52% |
| 2025-12-15 | 34.51 | 34.14 | -0.67 | -1.92% | 33.92 | 34.61 | 46635 | 15946 | 3.02% |
| 2025-12-12 | 33.48 | 34.81 | 1.36 | 4.07% | 33.28 | 35.50 | 101686 | 35418 | 6.58% |
| 2025-12-11 | 33.81 | 33.45 | -0.37 | -1.09% | 33.45 | 34.90 | 49199 | 16787 | 3.18% |
| 2025-12-10 | 33.83 | 33.82 | -0.20 | -0.59% | 33.50 | 34.02 | 34244 | 11550 | 2.22% |
| 2025-12-09 | 34.20 | 34.02 | -0.50 | -1.45% | 33.92 | 34.60 | 40615 | 13895 | 2.63% |
| 2025-12-08 | 33.02 | 34.52 | 1.42 | 4.29% | 32.87 | 35.42 | 99298 | 34056 | 6.42% |
| 2025-12-05 | 32.58 | 33.10 | 0.48 | 1.47% | 31.70 | 33.20 | 50313 | 16371 | 3.26% |
| 2025-12-04 | 34.20 | 32.62 | -1.76 | -5.12% | 32.58 | 34.38 | 63720 | 21105 | 4.12% |
| 2025-12-03 | 35.50 | 34.38 | -1.09 | -3.07% | 34.13 | 35.58 | 45271 | 15678 | 2.93% |
| 2025-12-02 | 36.05 | 35.47 | -0.85 | -2.34% | 35.44 | 36.31 | 34837 | 12398 | 2.25% |
| 2025-12-01 | 36.05 | 36.32 | 0.52 | 1.45% | 36.00 | 36.62 | 38404 | 13955 | 2.48% |
| 2025-11-28 | 35.74 | 35.80 | -0.04 | -0.11% | 35.40 | 36.05 | 34440 | 12279 | 2.23% |
| 2025-11-27 | 36.35 | 35.84 | -0.51 | -1.40% | 35.62 | 36.50 | 37796 | 13598 | 2.45% |
| 2025-11-26 | 37.26 | 36.35 | -1.09 | -2.91% | 36.14 | 37.50 | 61529 | 22600 | 3.98% |
| 2025-11-25 | 37.20 | 37.44 | -0.47 | -1.24% | 37.08 | 37.92 | 66376 | 24888 | 4.29% |
| 2025-11-24 | 36.66 | 37.91 | 1.64 | 4.52% | 36.40 | 37.95 | 65878 | 24645 | 4.26% |
| 2025-11-21 | 36.72 | 36.64 | -0.32 | -0.87% | 36.30 | 37.60 | 51227 | 18900 | 3.31% |
| 2025-11-20 | 37.33 | 36.96 | -0.35 | -0.94% | 36.75 | 37.70 | 35173 | 13053 | 2.28% |
| 2025-11-19 | 38.10 | 37.31 | -0.93 | -2.43% | 37.10 | 38.11 | 51957 | 19458 | 3.36% |
| 2025-11-18 | 38.32 | 38.24 | -0.19 | -0.49% | 38.04 | 39.42 | 55446 | 21396 | 3.59% |
| 2025-11-17 | 38.11 | 38.43 | -0.16 | -0.41% | 37.60 | 38.50 | 50246 | 19140 | 3.25% |
| 2025-11-14 | 39.44 | 38.59 | -0.83 | -2.11% | 38.20 | 40.41 | 74183 | 29138 | 4.80% |
| 2025-11-13 | 39.40 | 39.42 | -0.45 | -1.13% | 39.21 | 39.80 | 69281 | 27333 | 4.48% |
| 2025-11-12 | 38.48 | 39.87 | 1.22 | 3.16% | 38.38 | 39.98 | 119880 | 47370 | 7.76% |
| 2025-11-11 | 38.36 | 38.65 | 0.19 | 0.49% | 38.00 | 38.97 | 55084 | 21228 | 3.56% |
| 2025-11-10 | 38.00 | 38.46 | 0.60 | 1.58% | 37.83 | 38.95 | 62862 | 24210 | 4.07% |
| 2025-11-07 | 38.38 | 37.86 | -0.56 | -1.46% | 37.78 | 38.66 | 51576 | 19674 | 3.34% |
| 2025-11-06 | 38.65 | 38.42 | -0.38 | -0.98% | 38.06 | 38.81 | 60067 | 23033 | 3.89% |
| 2025-11-05 | 38.00 | 38.80 | 0.12 | 0.31% | 37.93 | 39.16 | 68690 | 26534 | 4.44% |
| 2025-11-04 | 38.70 | 38.68 | -0.13 | -0.33% | 38.14 | 39.47 | 79842 | 30965 | 5.17% |
| 2025-11-03 | 38.00 | 38.81 | 0.87 | 2.29% | 37.85 | 39.05 | 106166 | 40941 | 6.87% |
| 2025-10-31 | 36.33 | 37.94 | 1.64 | 4.52% | 36.33 | 38.36 | 116327 | 43725 | 7.53% |
| 2025-10-30 | 37.01 | 36.30 | -0.92 | -2.47% | 36.00 | 37.10 | 62411 | 22817 | 4.04% |
| 2025-10-29 | 36.99 | 37.22 | 0.12 | 0.32% | 36.70 | 37.35 | 58355 | 21604 | 3.78% |
| 2025-10-28 | 37.31 | 37.10 | -0.44 | -1.17% | 37.05 | 37.95 | 69809 | 26154 | 4.52% |
| 2025-10-27 | 38.23 | 37.54 | -1.13 | -2.92% | 37.43 | 38.59 | 107177 | 40393 | 6.93% |