| 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 | 30.17 | 30.16 | 0.04 | 0.13% | 29.98 | 30.33 | 63165 | 19028 | 0.46% |
| 2026-02-02 | 30.17 | 30.12 | -0.20 | -0.66% | 30.07 | 30.68 | 78028 | 23678 | 0.57% |
| 2026-01-30 | 30.83 | 30.32 | -0.57 | -1.85% | 30.20 | 30.83 | 113778 | 34722 | 0.83% |
| 2026-01-29 | 30.15 | 30.89 | 0.75 | 2.49% | 29.80 | 31.06 | 199071 | 60600 | 1.45% |
| 2026-01-28 | 30.15 | 30.14 | 0.06 | 0.20% | 29.75 | 30.37 | 162113 | 48736 | 1.18% |
| 2026-01-27 | 30.55 | 30.08 | -0.39 | -1.28% | 29.91 | 30.57 | 134139 | 40356 | 0.98% |
| 2026-01-26 | 30.40 | 30.47 | 0.07 | 0.23% | 30.10 | 30.57 | 204606 | 62157 | 1.49% |
| 2026-01-23 | 30.70 | 30.40 | -0.28 | -0.91% | 30.36 | 30.95 | 242812 | 74264 | 1.77% |
| 2026-01-22 | 30.98 | 30.68 | -0.31 | -1.00% | 30.64 | 31.11 | 145706 | 44826 | 1.06% |
| 2026-01-21 | 31.34 | 30.99 | -0.36 | -1.15% | 30.93 | 31.37 | 80632 | 25097 | 0.59% |
| 2026-01-20 | 31.28 | 31.35 | 0.07 | 0.22% | 31.18 | 31.60 | 78376 | 24621 | 0.57% |
| 2026-01-19 | 31.00 | 31.28 | 0.20 | 0.64% | 30.91 | 31.29 | 83307 | 25925 | 0.61% |
| 2026-01-16 | 31.50 | 31.08 | -0.36 | -1.15% | 30.84 | 31.56 | 167162 | 52064 | 1.22% |
| 2026-01-15 | 31.63 | 31.44 | -0.21 | -0.66% | 31.41 | 31.86 | 127315 | 40166 | 0.93% |
| 2026-01-14 | 32.35 | 31.65 | -0.76 | -2.34% | 31.65 | 32.65 | 206367 | 66250 | 1.50% |
| 2026-01-13 | 32.55 | 32.41 | -0.10 | -0.31% | 32.33 | 32.98 | 118108 | 38511 | 0.86% |
| 2026-01-12 | 32.44 | 32.51 | 0.07 | 0.22% | 32.31 | 32.51 | 100846 | 32679 | 0.74% |
| 2026-01-09 | 32.10 | 32.44 | 0.33 | 1.03% | 32.08 | 32.55 | 83438 | 27028 | 0.61% |
| 2026-01-08 | 32.16 | 32.11 | -0.14 | -0.43% | 32.03 | 32.23 | 53865 | 17303 | 0.39% |
| 2026-01-07 | 32.44 | 32.25 | -0.16 | -0.49% | 32.20 | 32.54 | 55636 | 17981 | 0.41% |
| 2026-01-06 | 32.27 | 32.41 | 0.12 | 0.37% | 32.24 | 32.46 | 64346 | 20813 | 0.47% |
| 2026-01-05 | 32.20 | 32.29 | 0.03 | 0.09% | 31.93 | 32.32 | 63128 | 20313 | 0.46% |
| 2025-12-31 | 32.35 | 32.26 | -0.06 | -0.19% | 32.12 | 32.38 | 45190 | 14574 | 0.33% |
| 2025-12-30 | 32.30 | 32.32 | -0.14 | -0.43% | 32.25 | 32.51 | 53088 | 17181 | 0.39% |
| 2025-12-29 | 32.23 | 32.46 | 0.21 | 0.65% | 32.11 | 32.52 | 68265 | 22086 | 0.50% |
| 2025-12-26 | 31.83 | 32.25 | 0.40 | 1.26% | 31.70 | 32.25 | 87354 | 28013 | 0.64% |
| 2025-12-25 | 31.79 | 31.85 | 0.08 | 0.25% | 31.52 | 31.90 | 67892 | 21521 | 0.50% |
| 2025-12-24 | 31.60 | 31.77 | 0.07 | 0.22% | 31.60 | 31.85 | 54797 | 17384 | 0.40% |
| 2025-12-23 | 32.18 | 31.70 | -0.48 | -1.49% | 31.69 | 32.22 | 94128 | 29982 | 0.69% |
| 2025-12-22 | 32.10 | 32.18 | -0.24 | -0.74% | 32.02 | 32.25 | 68152 | 21919 | 0.50% |
| 2025-12-19 | 32.34 | 32.42 | 0.09 | 0.28% | 32.32 | 32.61 | 54241 | 17603 | 0.40% |
| 2025-12-18 | 32.56 | 32.33 | -0.24 | -0.74% | 32.30 | 32.75 | 57760 | 18759 | 0.42% |
| 2025-12-17 | 32.79 | 32.57 | -0.27 | -0.82% | 32.30 | 32.79 | 67348 | 21859 | 0.49% |
| 2025-12-16 | 32.92 | 32.84 | -0.33 | -0.99% | 32.46 | 33.02 | 81485 | 26733 | 0.59% |
| 2025-12-15 | 32.02 | 33.17 | 0.77 | 2.38% | 31.37 | 33.26 | 186594 | 60575 | 1.36% |
| 2025-12-12 | 32.69 | 32.40 | -0.36 | -1.10% | 32.21 | 32.69 | 87969 | 28507 | 0.64% |
| 2025-12-11 | 33.00 | 32.76 | -0.18 | -0.55% | 32.75 | 33.00 | 36767 | 12076 | 0.27% |
| 2025-12-10 | 32.96 | 32.94 | -0.07 | -0.21% | 32.71 | 33.00 | 54924 | 18032 | 0.40% |
| 2025-12-09 | 33.16 | 33.01 | -0.21 | -0.63% | 33.01 | 33.21 | 50201 | 16606 | 0.37% |
| 2025-12-08 | 33.42 | 33.22 | -0.20 | -0.60% | 33.01 | 33.50 | 63466 | 21107 | 0.46% |
| 2025-12-05 | 33.24 | 33.42 | 0.17 | 0.51% | 32.96 | 33.42 | 54064 | 17926 | 0.39% |
| 2025-12-04 | 33.50 | 33.25 | -0.30 | -0.89% | 33.18 | 33.55 | 45133 | 15027 | 0.33% |
| 2025-12-03 | 33.61 | 33.55 | -0.09 | -0.27% | 33.46 | 33.71 | 39594 | 13288 | 0.29% |
| 2025-12-02 | 33.72 | 33.64 | -0.11 | -0.33% | 33.58 | 33.74 | 41178 | 13858 | 0.30% |
| 2025-12-01 | 33.39 | 33.75 | 0.30 | 0.90% | 33.38 | 33.75 | 51830 | 17408 | 0.38% |
| 2025-11-28 | 33.47 | 33.45 | -0.02 | -0.06% | 33.24 | 33.50 | 58292 | 19423 | 0.43% |
| 2025-11-27 | 33.59 | 33.47 | -0.07 | -0.21% | 33.45 | 33.65 | 42648 | 14306 | 0.31% |
| 2025-11-26 | 33.79 | 33.54 | -0.21 | -0.62% | 33.50 | 33.96 | 70234 | 23694 | 0.51% |
| 2025-11-25 | 33.60 | 33.75 | 0.20 | 0.60% | 33.51 | 33.77 | 52796 | 17773 | 0.38% |
| 2025-11-24 | 33.75 | 33.55 | -0.10 | -0.30% | 33.53 | 33.84 | 80273 | 27026 | 0.59% |
| 2025-11-21 | 34.29 | 33.65 | -0.67 | -1.95% | 33.58 | 34.43 | 110541 | 37444 | 0.81% |
| 2025-11-20 | 34.59 | 34.32 | -0.25 | -0.72% | 34.30 | 34.70 | 58596 | 20223 | 0.43% |
| 2025-11-19 | 35.13 | 34.57 | -0.55 | -1.57% | 34.47 | 35.18 | 87238 | 30266 | 0.64% |
| 2025-11-18 | 35.02 | 35.12 | 0.17 | 0.49% | 34.97 | 35.46 | 88935 | 31243 | 0.65% |
| 2025-11-17 | 35.56 | 34.95 | -0.36 | -1.02% | 34.87 | 35.56 | 109744 | 38448 | 0.80% |
| 2025-11-14 | 35.23 | 35.31 | 0.29 | 0.83% | 35.10 | 35.87 | 167157 | 59270 | 1.22% |
| 2025-11-13 | 34.97 | 35.02 | 0.28 | 0.81% | 34.91 | 35.46 | 184854 | 64936 | 1.35% |
| 2025-11-12 | 34.44 | 34.74 | 0.27 | 0.78% | 34.36 | 34.87 | 140481 | 48730 | 1.02% |
| 2025-11-11 | 34.44 | 34.47 | 0.10 | 0.29% | 34.21 | 34.47 | 80232 | 27544 | 0.59% |
| 2025-11-10 | 33.82 | 34.37 | 0.55 | 1.63% | 33.67 | 34.46 | 135761 | 46400 | 0.99% |
| 2025-11-07 | 33.45 | 33.82 | 0.32 | 0.96% | 33.41 | 33.85 | 71933 | 24246 | 0.52% |
| 2025-11-06 | 33.50 | 33.50 | -0.04 | -0.12% | 33.40 | 33.57 | 45620 | 15279 | 0.33% |
| 2025-11-05 | 33.29 | 33.54 | 0.08 | 0.24% | 33.27 | 33.55 | 43565 | 14566 | 0.32% |
| 2025-11-04 | 33.72 | 33.46 | -0.24 | -0.71% | 33.41 | 33.74 | 55293 | 18530 | 0.40% |
| 2025-11-03 | 33.89 | 33.70 | -0.19 | -0.56% | 33.60 | 33.93 | 57030 | 19217 | 0.42% |
| 2025-10-31 | 33.50 | 33.89 | 0.00 | 0.00% | 32.99 | 33.95 | 90195 | 30356 | 0.66% |
| 2025-10-30 | 33.78 | 33.89 | 0.04 | 0.12% | 33.70 | 34.12 | 72689 | 24641 | 0.53% |
| 2025-10-29 | 33.73 | 33.85 | 0.13 | 0.39% | 33.57 | 33.85 | 71587 | 24105 | 0.52% |
| 2025-10-28 | 33.85 | 33.72 | -0.19 | -0.56% | 33.70 | 33.89 | 68248 | 23045 | 0.50% |
| 2025-10-27 | 33.88 | 33.91 | -0.01 | -0.03% | 33.81 | 33.98 | 75098 | 25450 | 0.55% |