| 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 | 31.56 | 31.84 | 0.60 | 1.92% | 31.35 | 31.95 | 144217 | 45695 | 2.03% |
| 2026-02-02 | 32.72 | 31.24 | -1.61 | -4.90% | 31.18 | 32.80 | 267081 | 84972 | 3.77% |
| 2026-01-30 | 33.05 | 32.85 | -0.35 | -1.05% | 32.56 | 33.64 | 234386 | 77370 | 3.31% |
| 2026-01-29 | 34.03 | 33.20 | -1.26 | -3.66% | 33.12 | 34.46 | 320843 | 108152 | 4.53% |
| 2026-01-28 | 33.84 | 34.46 | 0.62 | 1.83% | 33.84 | 35.49 | 566837 | 196036 | 8.00% |
| 2026-01-27 | 32.69 | 33.84 | 0.96 | 2.92% | 32.00 | 33.99 | 323162 | 107253 | 4.56% |
| 2026-01-26 | 33.93 | 32.88 | -1.12 | -3.29% | 32.68 | 34.08 | 251224 | 83326 | 3.54% |
| 2026-01-23 | 33.76 | 34.00 | 0.07 | 0.21% | 33.49 | 34.00 | 256105 | 86412 | 3.61% |
| 2026-01-22 | 34.82 | 33.93 | -0.47 | -1.37% | 33.83 | 34.97 | 308820 | 105471 | 4.36% |
| 2026-01-21 | 33.33 | 34.40 | 0.80 | 2.38% | 33.26 | 34.56 | 388155 | 132529 | 5.48% |
| 2026-01-20 | 33.41 | 33.60 | 0.19 | 0.57% | 33.20 | 34.08 | 275815 | 92790 | 3.89% |
| 2026-01-19 | 34.00 | 33.41 | -0.79 | -2.31% | 33.35 | 34.00 | 314467 | 105512 | 4.44% |
| 2026-01-16 | 33.10 | 34.20 | 1.31 | 3.98% | 32.92 | 34.70 | 605847 | 205317 | 8.55% |
| 2026-01-15 | 32.26 | 32.89 | 0.51 | 1.58% | 31.97 | 33.33 | 283251 | 92575 | 4.00% |
| 2026-01-14 | 32.12 | 32.38 | 0.21 | 0.65% | 32.08 | 32.93 | 234329 | 76301 | 3.31% |
| 2026-01-13 | 33.27 | 32.17 | -1.08 | -3.25% | 32.00 | 33.35 | 249124 | 81034 | 3.51% |
| 2026-01-12 | 32.76 | 33.25 | 0.49 | 1.50% | 32.76 | 33.25 | 249204 | 82424 | 3.52% |
| 2026-01-09 | 32.62 | 32.76 | 0.15 | 0.46% | 32.42 | 32.85 | 187794 | 61378 | 2.65% |
| 2026-01-08 | 32.25 | 32.61 | 0.16 | 0.49% | 32.19 | 32.78 | 184105 | 60059 | 2.60% |
| 2026-01-07 | 32.58 | 32.45 | 0.09 | 0.28% | 32.34 | 33.07 | 287852 | 94069 | 4.06% |
| 2026-01-06 | 32.10 | 32.36 | 0.30 | 0.94% | 32.00 | 32.45 | 185980 | 60027 | 2.62% |
| 2026-01-05 | 31.44 | 32.06 | 0.81 | 2.59% | 31.42 | 32.07 | 177520 | 56583 | 2.50% |
| 2025-12-31 | 31.60 | 31.25 | -0.27 | -0.86% | 31.24 | 31.69 | 94346 | 29591 | 1.33% |
| 2025-12-30 | 31.51 | 31.52 | -0.14 | -0.44% | 31.50 | 31.85 | 89910 | 28445 | 1.27% |
| 2025-12-29 | 31.60 | 31.66 | -0.09 | -0.28% | 31.57 | 31.99 | 85143 | 27038 | 1.20% |
| 2025-12-26 | 31.83 | 31.75 | -0.17 | -0.53% | 31.61 | 32.08 | 117181 | 37334 | 1.65% |
| 2025-12-25 | 31.55 | 31.92 | 0.32 | 1.01% | 31.50 | 32.36 | 160909 | 51533 | 2.27% |
| 2025-12-24 | 30.70 | 31.60 | 0.90 | 2.93% | 30.70 | 31.88 | 182024 | 57273 | 2.57% |
| 2025-12-23 | 30.97 | 30.70 | -0.27 | -0.87% | 30.62 | 31.09 | 72340 | 22306 | 1.02% |
| 2025-12-22 | 30.90 | 30.97 | 0.17 | 0.55% | 30.90 | 31.25 | 87293 | 27121 | 1.23% |
| 2025-12-19 | 30.84 | 30.80 | 0.30 | 0.98% | 30.60 | 30.95 | 79321 | 24430 | 1.12% |
| 2025-12-18 | 30.51 | 30.50 | -0.26 | -0.85% | 30.46 | 30.88 | 61037 | 18712 | 0.86% |
| 2025-12-17 | 30.30 | 30.76 | 0.29 | 0.95% | 30.30 | 30.87 | 71418 | 21856 | 1.01% |
| 2025-12-16 | 31.28 | 30.47 | -0.80 | -2.56% | 30.46 | 31.28 | 94807 | 29077 | 1.34% |
| 2025-12-15 | 31.64 | 31.27 | -0.56 | -1.76% | 31.22 | 31.65 | 69767 | 21932 | 0.98% |
| 2025-12-12 | 31.39 | 31.83 | 0.31 | 0.98% | 31.39 | 32.20 | 87301 | 27758 | 1.23% |
| 2025-12-11 | 32.07 | 31.52 | -0.55 | -1.71% | 31.51 | 32.13 | 80877 | 25703 | 1.14% |
| 2025-12-10 | 32.20 | 32.07 | -0.38 | -1.17% | 31.85 | 32.41 | 93470 | 29904 | 1.32% |
| 2025-12-09 | 32.06 | 32.45 | 0.38 | 1.18% | 31.80 | 32.74 | 164187 | 53011 | 2.32% |
| 2025-12-08 | 31.84 | 32.07 | 0.24 | 0.75% | 31.80 | 32.25 | 94179 | 30202 | 1.33% |
| 2025-12-05 | 31.70 | 31.83 | 0.12 | 0.38% | 31.30 | 31.88 | 84631 | 26744 | 1.19% |
| 2025-12-04 | 31.62 | 31.71 | 0.00 | 0.00% | 31.26 | 31.85 | 81890 | 25840 | 1.16% |
| 2025-12-03 | 32.10 | 31.71 | -0.43 | -1.34% | 31.57 | 32.24 | 88674 | 28213 | 1.25% |
| 2025-12-02 | 32.71 | 32.14 | -0.56 | -1.71% | 32.10 | 32.73 | 93123 | 30031 | 1.31% |
| 2025-12-01 | 32.32 | 32.70 | 0.44 | 1.36% | 32.02 | 32.78 | 141681 | 46023 | 2.00% |
| 2025-11-28 | 32.04 | 32.26 | 0.22 | 0.69% | 31.80 | 32.49 | 103724 | 33347 | 1.46% |
| 2025-11-27 | 32.56 | 32.04 | -0.56 | -1.72% | 32.02 | 32.70 | 159443 | 51568 | 2.25% |
| 2025-11-26 | 31.74 | 32.60 | 1.08 | 3.43% | 31.45 | 32.95 | 238768 | 76978 | 3.37% |
| 2025-11-25 | 31.45 | 31.52 | 0.14 | 0.45% | 31.45 | 31.89 | 97399 | 30848 | 1.37% |
| 2025-11-24 | 31.18 | 31.38 | 0.40 | 1.29% | 30.88 | 31.49 | 90700 | 28367 | 1.28% |
| 2025-11-21 | 31.95 | 30.98 | -1.12 | -3.49% | 30.96 | 32.00 | 136103 | 42609 | 1.92% |
| 2025-11-20 | 32.43 | 32.10 | -0.10 | -0.31% | 32.02 | 32.49 | 66672 | 21433 | 0.94% |
| 2025-11-19 | 32.58 | 32.20 | -0.59 | -1.80% | 32.12 | 32.68 | 97329 | 31459 | 1.37% |
| 2025-11-18 | 32.11 | 32.79 | 0.63 | 1.96% | 32.02 | 32.99 | 182198 | 59296 | 2.57% |
| 2025-11-17 | 32.06 | 32.16 | 0.06 | 0.19% | 32.00 | 32.22 | 91084 | 29238 | 1.28% |
| 2025-11-14 | 32.30 | 32.10 | -0.42 | -1.29% | 32.10 | 32.40 | 103965 | 33509 | 1.47% |
| 2025-11-13 | 32.41 | 32.52 | 0.08 | 0.25% | 32.26 | 32.67 | 115747 | 37638 | 1.63% |
| 2025-11-12 | 33.05 | 32.44 | -0.66 | -1.99% | 32.30 | 33.06 | 117175 | 38156 | 1.65% |
| 2025-11-11 | 33.33 | 33.10 | -0.14 | -0.42% | 33.08 | 33.57 | 104290 | 34736 | 1.47% |
| 2025-11-10 | 33.07 | 33.24 | 0.16 | 0.48% | 33.03 | 33.36 | 95037 | 31524 | 1.34% |
| 2025-11-07 | 33.33 | 33.08 | -0.46 | -1.37% | 33.06 | 33.35 | 112100 | 37161 | 1.58% |
| 2025-11-06 | 33.28 | 33.54 | 0.26 | 0.78% | 33.28 | 33.64 | 107100 | 35863 | 1.51% |
| 2025-11-05 | 33.50 | 33.28 | -0.43 | -1.28% | 32.91 | 33.50 | 154615 | 51391 | 2.18% |
| 2025-11-04 | 34.04 | 33.71 | -0.33 | -0.97% | 33.60 | 34.13 | 102465 | 34627 | 1.45% |
| 2025-11-03 | 34.10 | 34.04 | -0.13 | -0.38% | 33.50 | 34.13 | 150588 | 50863 | 2.12% |
| 2025-10-31 | 34.10 | 34.17 | -0.27 | -0.78% | 33.98 | 34.40 | 136830 | 46714 | 1.93% |
| 2025-10-30 | 35.00 | 34.44 | -0.51 | -1.46% | 34.43 | 35.03 | 136933 | 47475 | 1.93% |
| 2025-10-29 | 34.81 | 34.95 | 0.20 | 0.58% | 34.71 | 35.10 | 126362 | 44086 | 1.78% |
| 2025-10-28 | 35.24 | 34.75 | -0.49 | -1.39% | 34.60 | 35.24 | 171786 | 59967 | 2.42% |
| 2025-10-27 | 35.50 | 35.24 | 0.04 | 0.11% | 35.00 | 35.65 | 221953 | 78256 | 3.13% |