| 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 | 33.40 | 33.42 | 0.52 | 1.58% | 32.95 | 33.60 | 24932 | 8284 | 5.16% |
| 2026-02-02 | 34.70 | 32.90 | -1.70 | -4.91% | 32.90 | 34.85 | 38085 | 12856 | 7.88% |
| 2026-01-30 | 35.71 | 34.60 | -2.00 | -5.46% | 33.10 | 36.45 | 60417 | 20789 | 12.50% |
| 2026-01-29 | 36.18 | 36.60 | 0.09 | 0.25% | 35.51 | 36.68 | 29973 | 10867 | 6.20% |
| 2026-01-28 | 37.24 | 36.51 | -0.60 | -1.62% | 36.33 | 37.59 | 24836 | 9125 | 5.14% |
| 2026-01-27 | 37.33 | 37.11 | -0.13 | -0.35% | 36.01 | 37.46 | 23635 | 8691 | 4.89% |
| 2026-01-26 | 38.14 | 37.24 | -0.90 | -2.36% | 37.08 | 38.19 | 24845 | 9308 | 5.14% |
| 2026-01-23 | 37.82 | 38.14 | 0.42 | 1.11% | 37.40 | 38.28 | 23891 | 9050 | 4.94% |
| 2026-01-22 | 37.86 | 37.72 | 0.00 | 0.00% | 37.16 | 38.26 | 20894 | 7880 | 4.32% |
| 2026-01-21 | 37.38 | 37.72 | 0.31 | 0.83% | 36.94 | 37.81 | 21570 | 8084 | 4.46% |
| 2026-01-20 | 37.82 | 37.41 | -0.64 | -1.68% | 37.10 | 38.40 | 30140 | 11365 | 6.23% |
| 2026-01-19 | 37.20 | 38.05 | 0.90 | 2.42% | 36.83 | 38.30 | 24820 | 9359 | 5.13% |
| 2026-01-16 | 37.60 | 37.15 | -0.23 | -0.62% | 36.99 | 38.44 | 35471 | 13280 | 7.34% |
| 2026-01-15 | 35.59 | 37.38 | 1.61 | 4.50% | 35.41 | 37.38 | 42884 | 15790 | 8.87% |
| 2026-01-14 | 36.40 | 35.77 | -0.21 | -0.58% | 35.06 | 36.50 | 41727 | 14927 | 8.63% |
| 2026-01-13 | 36.54 | 35.98 | -0.51 | -1.40% | 35.84 | 37.47 | 44534 | 16359 | 9.21% |
| 2026-01-12 | 35.90 | 36.49 | 0.57 | 1.59% | 35.74 | 37.55 | 45961 | 16826 | 9.51% |
| 2026-01-09 | 35.98 | 35.92 | 0.05 | 0.14% | 35.40 | 36.32 | 43929 | 15726 | 9.09% |
| 2026-01-08 | 35.23 | 35.87 | 0.74 | 2.11% | 34.39 | 36.87 | 59618 | 21277 | 12.33% |
| 2026-01-07 | 33.64 | 35.35 | 1.71 | 5.08% | 33.33 | 36.14 | 63534 | 22136 | 13.14% |
| 2026-01-06 | 33.59 | 33.64 | 0.04 | 0.12% | 33.37 | 33.81 | 23759 | 7979 | 4.91% |
| 2026-01-05 | 33.63 | 33.60 | 0.17 | 0.51% | 33.01 | 33.95 | 26245 | 8800 | 5.43% |
| 2025-12-31 | 33.29 | 33.43 | 0.10 | 0.30% | 33.02 | 34.16 | 32987 | 11081 | 6.82% |
| 2025-12-30 | 32.96 | 33.33 | 0.20 | 0.60% | 32.67 | 33.78 | 31654 | 10543 | 6.55% |
| 2025-12-29 | 32.64 | 33.13 | 0.49 | 1.50% | 32.35 | 33.29 | 31141 | 10271 | 6.44% |
| 2025-12-26 | 33.00 | 32.64 | -0.35 | -1.06% | 32.55 | 33.50 | 20861 | 6861 | 4.31% |
| 2025-12-25 | 32.60 | 32.99 | 0.44 | 1.35% | 32.35 | 33.10 | 17480 | 5727 | 3.62% |
| 2025-12-24 | 32.38 | 32.55 | 0.32 | 0.99% | 31.90 | 32.66 | 22834 | 7395 | 4.72% |
| 2025-12-23 | 32.00 | 32.23 | 0.10 | 0.31% | 31.83 | 32.59 | 16773 | 5392 | 3.47% |
| 2025-12-22 | 31.39 | 32.13 | 0.75 | 2.39% | 31.31 | 32.97 | 28483 | 9183 | 5.89% |
| 2025-12-19 | 30.71 | 31.38 | 0.82 | 2.68% | 30.64 | 31.46 | 14982 | 4669 | 3.10% |
| 2025-12-18 | 30.36 | 30.56 | 0.10 | 0.33% | 29.99 | 31.19 | 13198 | 4060 | 2.73% |
| 2025-12-17 | 30.01 | 30.46 | 0.56 | 1.87% | 29.32 | 30.53 | 16193 | 4849 | 3.35% |
| 2025-12-16 | 30.70 | 29.90 | -0.80 | -2.61% | 29.76 | 30.80 | 14409 | 4327 | 2.98% |
| 2025-12-15 | 30.99 | 30.70 | -0.30 | -0.97% | 30.55 | 31.36 | 16079 | 4955 | 3.33% |
| 2025-12-12 | 30.97 | 31.00 | 0.02 | 0.06% | 30.80 | 31.85 | 16817 | 5271 | 3.48% |
| 2025-12-11 | 31.10 | 30.98 | -0.11 | -0.35% | 30.74 | 31.94 | 18264 | 5721 | 3.78% |
| 2025-12-10 | 31.35 | 31.09 | -0.30 | -0.96% | 31.03 | 31.63 | 12226 | 3821 | 2.53% |
| 2025-12-09 | 31.58 | 31.39 | -0.20 | -0.63% | 31.24 | 31.85 | 10386 | 3280 | 2.15% |
| 2025-12-08 | 31.29 | 31.59 | 0.46 | 1.48% | 31.14 | 31.99 | 12596 | 3991 | 2.61% |
| 2025-12-05 | 30.63 | 31.13 | 0.58 | 1.90% | 30.15 | 31.18 | 12137 | 3737 | 2.51% |
| 2025-12-04 | 31.08 | 30.55 | -0.58 | -1.86% | 30.35 | 31.13 | 13295 | 4074 | 2.75% |
| 2025-12-03 | 31.80 | 31.13 | -0.59 | -1.86% | 30.91 | 31.85 | 16436 | 5127 | 3.40% |
| 2025-12-02 | 32.19 | 31.72 | -0.47 | -1.46% | 31.65 | 32.33 | 13391 | 4274 | 2.77% |
| 2025-12-01 | 32.78 | 32.19 | -0.45 | -1.38% | 32.19 | 32.98 | 17356 | 5641 | 3.59% |
| 2025-11-28 | 32.36 | 32.64 | 0.02 | 0.06% | 32.36 | 32.79 | 12911 | 4212 | 2.67% |
| 2025-11-27 | 31.89 | 32.62 | 0.82 | 2.58% | 31.67 | 32.98 | 21025 | 6833 | 4.35% |
| 2025-11-26 | 32.20 | 31.80 | -0.39 | -1.21% | 31.74 | 32.55 | 16592 | 5337 | 3.43% |
| 2025-11-25 | 32.07 | 32.19 | 0.28 | 0.88% | 32.00 | 32.74 | 20477 | 6624 | 4.24% |
| 2025-11-24 | 31.90 | 31.91 | 0.14 | 0.44% | 31.48 | 32.58 | 22867 | 7302 | 4.73% |
| 2025-11-21 | 33.00 | 31.77 | -2.10 | -6.20% | 31.77 | 34.17 | 50793 | 16676 | 10.51% |
| 2025-11-20 | 33.29 | 33.87 | 1.32 | 4.06% | 33.29 | 34.78 | 63324 | 21657 | 13.10% |
| 2025-11-19 | 33.30 | 32.55 | -0.75 | -2.25% | 32.42 | 33.30 | 20164 | 6583 | 4.17% |
| 2025-11-18 | 33.35 | 33.30 | -0.25 | -0.75% | 33.04 | 33.60 | 20309 | 6742 | 4.20% |
| 2025-11-17 | 34.07 | 33.55 | -0.23 | -0.68% | 33.27 | 34.29 | 27389 | 9197 | 5.66% |
| 2025-11-14 | 33.86 | 33.78 | -0.36 | -1.05% | 33.70 | 34.55 | 36693 | 12482 | 7.59% |
| 2025-11-13 | 34.37 | 34.14 | -0.31 | -0.90% | 33.68 | 34.59 | 36928 | 12608 | 7.64% |
| 2025-11-12 | 33.72 | 34.45 | 0.70 | 2.07% | 33.51 | 34.98 | 61268 | 21108 | 12.67% |
| 2025-11-11 | 33.69 | 33.75 | 0.09 | 0.27% | 33.53 | 34.36 | 29341 | 9972 | 6.07% |
| 2025-11-10 | 33.51 | 33.66 | 0.45 | 1.36% | 33.00 | 34.15 | 29249 | 9816 | 6.05% |
| 2025-11-07 | 33.68 | 33.21 | -0.74 | -2.18% | 33.18 | 34.48 | 46390 | 15617 | 9.60% |
| 2025-11-06 | 33.69 | 33.95 | 0.22 | 0.65% | 33.10 | 34.36 | 40385 | 13624 | 8.35% |
| 2025-11-05 | 33.30 | 33.73 | 0.33 | 0.99% | 32.91 | 34.15 | 40415 | 13589 | 8.36% |
| 2025-11-04 | 32.66 | 33.40 | 0.60 | 1.83% | 32.51 | 33.94 | 48098 | 15984 | 9.95% |
| 2025-11-03 | 32.98 | 32.80 | -0.22 | -0.67% | 32.13 | 33.28 | 34662 | 11300 | 7.17% |
| 2025-10-31 | 32.60 | 33.02 | 0.43 | 1.32% | 32.52 | 33.39 | 38036 | 12547 | 7.87% |
| 2025-10-30 | 33.87 | 32.59 | -0.65 | -1.96% | 32.56 | 33.89 | 53648 | 17822 | 11.10% |
| 2025-10-29 | 33.50 | 33.24 | -0.64 | -1.89% | 32.85 | 33.60 | 39272 | 13043 | 8.12% |
| 2025-10-28 | 33.02 | 33.88 | 0.59 | 1.77% | 33.00 | 34.05 | 62965 | 21079 | 13.02% |
| 2025-10-27 | 32.57 | 33.29 | 0.59 | 1.80% | 32.33 | 33.56 | 59365 | 19654 | 12.28% |