| 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 | 31.78 | 31.33 | -0.47 | -1.48% | 31.10 | 31.88 | 22475 | 7070 | 1.52% |
| 2026-02-03 | 31.13 | 31.80 | 0.67 | 2.15% | 30.85 | 31.85 | 16322 | 5129 | 1.10% |
| 2026-02-02 | 31.14 | 31.13 | -0.08 | -0.26% | 31.00 | 31.95 | 23339 | 7361 | 1.58% |
| 2026-01-30 | 30.96 | 31.21 | 0.25 | 0.81% | 30.44 | 31.39 | 19665 | 6072 | 1.33% |
| 2026-01-29 | 31.36 | 30.96 | -0.50 | -1.59% | 30.82 | 31.90 | 17383 | 5437 | 1.17% |
| 2026-01-28 | 31.57 | 31.46 | -0.24 | -0.76% | 31.28 | 32.13 | 19422 | 6146 | 1.31% |
| 2026-01-27 | 32.65 | 31.70 | -0.91 | -2.79% | 31.28 | 32.65 | 28827 | 9135 | 1.95% |
| 2026-01-26 | 32.49 | 32.61 | 0.12 | 0.37% | 32.00 | 33.37 | 27156 | 8908 | 1.83% |
| 2026-01-23 | 31.86 | 32.49 | 0.61 | 1.91% | 31.69 | 32.85 | 20653 | 6690 | 1.39% |
| 2026-01-22 | 32.56 | 31.88 | -0.75 | -2.30% | 31.78 | 32.60 | 26017 | 8337 | 1.76% |
| 2026-01-21 | 31.13 | 32.63 | 1.48 | 4.75% | 30.80 | 33.27 | 36484 | 11763 | 2.46% |
| 2026-01-20 | 30.60 | 31.15 | 0.34 | 1.10% | 30.60 | 31.81 | 30461 | 9544 | 2.06% |
| 2026-01-19 | 31.44 | 30.81 | -0.52 | -1.66% | 30.58 | 31.44 | 27361 | 8472 | 1.85% |
| 2026-01-16 | 31.57 | 31.33 | -0.06 | -0.19% | 30.97 | 31.98 | 27466 | 8607 | 1.85% |
| 2026-01-15 | 30.68 | 31.39 | 0.41 | 1.32% | 30.48 | 31.68 | 27090 | 8468 | 1.83% |
| 2026-01-14 | 30.43 | 30.98 | 0.41 | 1.34% | 30.36 | 31.45 | 33871 | 10465 | 2.29% |
| 2026-01-13 | 30.28 | 30.57 | 0.23 | 0.76% | 29.45 | 30.80 | 35395 | 10725 | 2.39% |
| 2026-01-12 | 30.48 | 30.34 | 0.06 | 0.20% | 29.66 | 30.55 | 38750 | 11709 | 2.62% |
| 2026-01-09 | 30.35 | 30.28 | -0.32 | -1.05% | 30.10 | 31.40 | 35659 | 10960 | 2.41% |
| 2026-01-08 | 30.91 | 30.60 | -0.31 | -1.00% | 30.38 | 30.97 | 25792 | 7900 | 1.74% |
| 2026-01-07 | 30.00 | 30.91 | 0.71 | 2.35% | 29.98 | 31.45 | 35285 | 10872 | 2.38% |
| 2026-01-06 | 30.25 | 30.20 | 0.11 | 0.37% | 29.81 | 30.50 | 29312 | 8823 | 1.98% |
| 2026-01-05 | 30.12 | 30.09 | -0.03 | -0.10% | 29.84 | 31.10 | 38130 | 11622 | 2.57% |
| 2025-12-31 | 29.20 | 30.12 | 0.90 | 3.08% | 28.62 | 30.50 | 40174 | 11887 | 2.71% |
| 2025-12-30 | 29.59 | 29.22 | -0.09 | -0.31% | 29.00 | 30.00 | 38209 | 11244 | 2.58% |
| 2025-12-29 | 28.95 | 29.31 | 0.51 | 1.77% | 28.52 | 29.59 | 42188 | 12342 | 2.85% |
| 2025-12-26 | 28.70 | 28.80 | 0.10 | 0.35% | 28.51 | 29.27 | 48370 | 13978 | 3.26% |
| 2025-12-25 | 27.56 | 28.70 | 1.12 | 4.06% | 27.31 | 28.97 | 61321 | 17404 | 4.14% |
| 2025-12-24 | 27.23 | 27.58 | 0.35 | 1.29% | 27.20 | 27.84 | 27350 | 7550 | 1.85% |
| 2025-12-23 | 26.92 | 27.23 | 0.13 | 0.48% | 26.88 | 27.82 | 22796 | 6229 | 1.54% |
| 2025-12-22 | 27.00 | 27.10 | 0.06 | 0.22% | 26.80 | 27.18 | 13720 | 3706 | 0.93% |
| 2025-12-19 | 26.98 | 27.04 | 0.07 | 0.26% | 26.88 | 27.17 | 11930 | 3223 | 0.81% |
| 2025-12-18 | 26.59 | 26.97 | 0.37 | 1.39% | 26.44 | 27.29 | 16130 | 4357 | 1.09% |
| 2025-12-17 | 26.66 | 26.60 | -0.30 | -1.12% | 26.06 | 26.91 | 21785 | 5763 | 1.47% |
| 2025-12-16 | 26.50 | 26.90 | 0.22 | 0.82% | 26.35 | 27.45 | 22105 | 5936 | 1.49% |
| 2025-12-15 | 27.10 | 26.68 | -0.37 | -1.37% | 26.45 | 27.15 | 25241 | 6760 | 1.70% |
| 2025-12-12 | 26.58 | 27.05 | 0.47 | 1.77% | 26.39 | 27.88 | 57236 | 15636 | 3.86% |
| 2025-12-11 | 26.50 | 26.58 | 0.22 | 0.83% | 26.13 | 26.93 | 23968 | 6375 | 1.62% |
| 2025-12-10 | 26.02 | 26.36 | 0.29 | 1.11% | 25.92 | 26.55 | 16806 | 4413 | 1.13% |
| 2025-12-09 | 25.89 | 26.07 | 0.05 | 0.19% | 25.89 | 26.46 | 11633 | 3037 | 0.79% |
| 2025-12-08 | 25.92 | 26.02 | 0.20 | 0.77% | 25.52 | 26.17 | 13602 | 3517 | 0.92% |
| 2025-12-05 | 25.77 | 25.82 | 0.04 | 0.16% | 25.32 | 25.87 | 9393 | 2407 | 0.63% |
| 2025-12-04 | 26.38 | 25.78 | -0.67 | -2.53% | 25.75 | 26.60 | 14493 | 3769 | 0.98% |
| 2025-12-03 | 26.71 | 26.45 | -0.11 | -0.41% | 26.42 | 26.84 | 9854 | 2612 | 0.67% |
| 2025-12-02 | 26.77 | 26.56 | -0.21 | -0.78% | 26.42 | 26.80 | 12624 | 3354 | 0.85% |
| 2025-12-01 | 26.62 | 26.77 | 0.15 | 0.56% | 26.50 | 27.15 | 30431 | 8151 | 2.05% |
| 2025-11-28 | 25.18 | 26.62 | 1.43 | 5.68% | 24.86 | 26.88 | 41245 | 10832 | 2.78% |
| 2025-11-27 | 24.76 | 25.19 | 0.45 | 1.82% | 24.69 | 25.74 | 16381 | 4124 | 1.11% |
| 2025-11-26 | 25.08 | 24.74 | -0.30 | -1.20% | 24.70 | 25.20 | 10581 | 2632 | 0.71% |
| 2025-11-25 | 25.01 | 25.04 | 0.08 | 0.32% | 24.92 | 25.44 | 11138 | 2803 | 0.75% |
| 2025-11-24 | 24.80 | 24.96 | 0.22 | 0.89% | 24.61 | 25.12 | 13476 | 3345 | 0.91% |
| 2025-11-21 | 25.10 | 24.74 | -0.48 | -1.90% | 24.60 | 25.65 | 17757 | 4437 | 1.20% |
| 2025-11-20 | 25.76 | 25.22 | -0.23 | -0.90% | 25.15 | 25.81 | 9149 | 2325 | 0.62% |
| 2025-11-19 | 25.79 | 25.45 | -0.32 | -1.24% | 25.20 | 25.89 | 15049 | 3836 | 1.02% |
| 2025-11-18 | 26.25 | 25.77 | -0.51 | -1.94% | 25.73 | 26.25 | 13198 | 3419 | 0.89% |
| 2025-11-17 | 26.23 | 26.28 | 0.18 | 0.69% | 25.81 | 26.78 | 15139 | 3971 | 1.02% |
| 2025-11-14 | 26.02 | 26.10 | 0.03 | 0.12% | 25.88 | 26.44 | 13185 | 3440 | 0.89% |
| 2025-11-13 | 26.13 | 26.07 | -0.03 | -0.11% | 26.00 | 26.35 | 11731 | 3068 | 0.79% |
| 2025-11-12 | 26.70 | 26.10 | -0.57 | -2.14% | 25.99 | 26.70 | 15848 | 4158 | 1.07% |
| 2025-11-11 | 26.44 | 26.67 | 0.24 | 0.91% | 26.44 | 27.09 | 14242 | 3821 | 0.96% |
| 2025-11-10 | 26.61 | 26.43 | -0.25 | -0.94% | 26.31 | 26.78 | 15775 | 4176 | 1.06% |
| 2025-11-07 | 26.92 | 26.68 | -0.29 | -1.08% | 26.60 | 27.13 | 15257 | 4090 | 1.03% |
| 2025-11-06 | 27.30 | 26.97 | -0.16 | -0.59% | 26.85 | 27.30 | 16961 | 4588 | 1.14% |
| 2025-11-05 | 26.74 | 27.13 | 0.37 | 1.38% | 26.51 | 27.27 | 23107 | 6236 | 1.56% |
| 2025-11-04 | 27.18 | 26.76 | -0.21 | -0.78% | 26.66 | 27.28 | 15388 | 4136 | 1.04% |
| 2025-11-03 | 26.23 | 26.97 | 0.76 | 2.90% | 26.11 | 27.30 | 30955 | 8304 | 2.09% |
| 2025-10-31 | 25.87 | 26.21 | 0.25 | 0.96% | 25.87 | 26.44 | 12344 | 3242 | 0.83% |
| 2025-10-30 | 26.79 | 25.96 | -0.83 | -3.10% | 25.93 | 27.00 | 22699 | 5952 | 1.53% |
| 2025-10-29 | 26.50 | 26.79 | 0.29 | 1.09% | 26.31 | 27.18 | 25710 | 6910 | 1.74% |
| 2025-10-28 | 25.99 | 26.50 | 0.38 | 1.45% | 25.85 | 27.16 | 29585 | 7877 | 2.00% |
| 2025-10-27 | 25.86 | 26.12 | 0.38 | 1.48% | 25.75 | 26.48 | 20522 | 5343 | 1.39% |