| 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 | 35.29 | 37.91 | 2.86 | 8.16% | 35.29 | 38.48 | 112536 | 41861 | 7.03% |
| 2026-02-02 | 35.80 | 35.05 | 0.83 | 2.43% | 34.96 | 36.50 | 84432 | 30178 | 5.28% |
| 2026-01-30 | 34.51 | 34.22 | -0.33 | -0.96% | 33.24 | 34.57 | 42593 | 14427 | 2.66% |
| 2026-01-29 | 36.00 | 34.55 | -1.22 | -3.41% | 34.21 | 36.03 | 47727 | 16653 | 2.98% |
| 2026-01-28 | 34.18 | 35.77 | 1.35 | 3.92% | 33.96 | 36.90 | 77530 | 27763 | 4.85% |
| 2026-01-27 | 34.21 | 34.42 | 0.24 | 0.70% | 32.80 | 34.49 | 56496 | 19067 | 3.53% |
| 2026-01-26 | 35.00 | 34.18 | -1.02 | -2.90% | 34.05 | 35.20 | 60466 | 20884 | 3.78% |
| 2026-01-23 | 36.64 | 35.20 | -0.70 | -1.95% | 34.89 | 37.20 | 90603 | 32649 | 5.66% |
| 2026-01-22 | 35.27 | 35.90 | 0.28 | 0.79% | 34.35 | 36.43 | 87273 | 30821 | 5.45% |
| 2026-01-21 | 33.80 | 35.62 | 0.62 | 1.77% | 33.30 | 35.82 | 111778 | 38678 | 6.99% |
| 2026-01-20 | 34.00 | 35.00 | 1.21 | 3.58% | 32.89 | 36.74 | 161128 | 55782 | 10.07% |
| 2026-01-19 | 30.30 | 33.79 | 3.07 | 9.99% | 30.30 | 33.79 | 115389 | 37577 | 7.21% |
| 2026-01-16 | 32.90 | 30.72 | -0.53 | -1.70% | 30.62 | 33.16 | 106926 | 34092 | 6.68% |
| 2026-01-15 | 29.61 | 31.25 | 1.17 | 3.89% | 29.61 | 31.32 | 82610 | 25194 | 5.16% |
| 2026-01-14 | 30.60 | 30.08 | -0.36 | -1.18% | 29.56 | 31.05 | 93082 | 28342 | 5.82% |
| 2026-01-13 | 29.06 | 30.44 | 1.41 | 4.86% | 28.66 | 31.69 | 111049 | 33339 | 6.94% |
| 2026-01-12 | 29.14 | 29.03 | -0.01 | -0.03% | 28.60 | 29.29 | 50769 | 14628 | 3.17% |
| 2026-01-09 | 28.98 | 29.04 | 0.19 | 0.66% | 28.60 | 29.56 | 55584 | 16125 | 3.47% |
| 2026-01-08 | 29.02 | 28.85 | -0.46 | -1.57% | 28.53 | 29.02 | 60372 | 17373 | 3.77% |
| 2026-01-07 | 28.45 | 29.31 | 0.80 | 2.81% | 28.23 | 29.33 | 84552 | 24440 | 5.28% |
| 2026-01-06 | 28.40 | 28.51 | 0.18 | 0.64% | 28.22 | 28.71 | 48946 | 13908 | 3.06% |
| 2026-01-05 | 28.63 | 28.33 | -0.07 | -0.25% | 28.07 | 29.02 | 48465 | 13809 | 3.03% |
| 2025-12-31 | 28.78 | 28.40 | -0.33 | -1.15% | 28.01 | 28.96 | 30058 | 8517 | 1.88% |
| 2025-12-30 | 29.14 | 28.73 | -0.51 | -1.74% | 28.70 | 29.29 | 36024 | 10409 | 2.25% |
| 2025-12-29 | 29.59 | 29.24 | -0.07 | -0.24% | 29.00 | 29.95 | 44027 | 12939 | 2.75% |
| 2025-12-26 | 30.00 | 29.31 | -0.72 | -2.40% | 28.89 | 30.01 | 66976 | 19629 | 4.19% |
| 2025-12-25 | 30.42 | 30.03 | -0.39 | -1.28% | 29.60 | 30.80 | 87160 | 26185 | 5.45% |
| 2025-12-24 | 27.70 | 30.42 | 2.77 | 10.02% | 27.70 | 30.42 | 88027 | 25447 | 5.50% |
| 2025-12-23 | 27.16 | 27.65 | 0.35 | 1.28% | 26.90 | 27.65 | 29121 | 7981 | 1.82% |
| 2025-12-22 | 26.58 | 27.30 | 0.94 | 3.57% | 26.44 | 27.80 | 46513 | 12665 | 2.91% |
| 2025-12-19 | 26.29 | 26.36 | 0.25 | 0.96% | 26.07 | 26.86 | 27831 | 7335 | 1.74% |
| 2025-12-18 | 26.33 | 26.11 | -0.27 | -1.02% | 26.00 | 26.56 | 20670 | 5420 | 1.29% |
| 2025-12-17 | 26.44 | 26.38 | 0.34 | 1.31% | 25.50 | 26.65 | 31466 | 8174 | 1.97% |
| 2025-12-16 | 26.80 | 26.04 | -0.85 | -3.16% | 25.87 | 26.80 | 30374 | 7928 | 1.90% |
| 2025-12-15 | 27.20 | 26.89 | -0.50 | -1.83% | 26.82 | 27.65 | 28254 | 7673 | 1.77% |
| 2025-12-12 | 27.00 | 27.39 | 0.58 | 2.16% | 26.97 | 28.00 | 47608 | 13112 | 2.98% |
| 2025-12-11 | 27.20 | 26.81 | -0.35 | -1.29% | 26.71 | 27.64 | 22839 | 6184 | 1.43% |
| 2025-12-10 | 27.78 | 27.16 | -0.48 | -1.74% | 26.94 | 27.78 | 29253 | 7950 | 1.83% |
| 2025-12-09 | 27.48 | 27.64 | -0.17 | -0.61% | 27.48 | 28.36 | 31820 | 8870 | 1.99% |
| 2025-12-08 | 27.70 | 27.81 | -0.11 | -0.39% | 27.48 | 28.39 | 37157 | 10320 | 2.32% |
| 2025-12-05 | 26.27 | 27.92 | 1.65 | 6.28% | 26.22 | 28.21 | 59709 | 16423 | 3.73% |
| 2025-12-04 | 26.44 | 26.27 | -0.34 | -1.28% | 26.14 | 26.99 | 20983 | 5530 | 1.31% |
| 2025-12-03 | 26.76 | 26.61 | -0.40 | -1.48% | 26.56 | 27.33 | 28700 | 7704 | 1.79% |
| 2025-12-02 | 27.16 | 27.01 | -0.39 | -1.42% | 27.01 | 27.43 | 32656 | 8877 | 2.04% |
| 2025-12-01 | 28.09 | 27.40 | -1.01 | -3.56% | 26.92 | 28.48 | 63175 | 17335 | 3.95% |
| 2025-11-28 | 27.34 | 28.41 | 1.28 | 4.72% | 26.84 | 28.80 | 81065 | 22851 | 5.07% |
| 2025-11-27 | 26.80 | 27.13 | 0.43 | 1.61% | 26.61 | 27.78 | 44701 | 12238 | 2.79% |
| 2025-11-26 | 27.67 | 26.70 | -0.71 | -2.59% | 26.59 | 27.82 | 64458 | 17538 | 4.03% |
| 2025-11-25 | 26.00 | 27.41 | 1.48 | 5.71% | 25.87 | 27.93 | 115426 | 31082 | 7.21% |
| 2025-11-24 | 24.25 | 25.93 | 2.36 | 10.01% | 24.10 | 25.93 | 42470 | 10674 | 2.65% |
| 2025-11-21 | 24.95 | 23.57 | -1.60 | -6.36% | 23.50 | 25.17 | 43119 | 10402 | 2.69% |
| 2025-11-20 | 25.84 | 25.17 | -0.56 | -2.18% | 25.02 | 26.11 | 33062 | 8367 | 2.07% |
| 2025-11-19 | 26.69 | 25.73 | -1.03 | -3.85% | 25.66 | 26.90 | 42734 | 11124 | 2.67% |
| 2025-11-18 | 28.05 | 26.76 | -1.19 | -4.26% | 26.58 | 28.18 | 52438 | 14178 | 3.28% |
| 2025-11-17 | 26.90 | 27.95 | 1.01 | 3.75% | 26.73 | 28.18 | 86132 | 23847 | 5.38% |
| 2025-11-14 | 26.84 | 26.94 | 0.03 | 0.11% | 26.57 | 27.40 | 47526 | 12849 | 2.97% |
| 2025-11-13 | 27.22 | 26.91 | -0.55 | -2.00% | 26.71 | 27.49 | 53020 | 14316 | 3.31% |
| 2025-11-12 | 27.68 | 27.46 | -0.44 | -1.58% | 27.05 | 27.96 | 38452 | 10543 | 2.40% |
| 2025-11-11 | 28.00 | 27.90 | -0.11 | -0.39% | 27.50 | 28.63 | 48331 | 13496 | 3.02% |
| 2025-11-10 | 28.14 | 28.01 | 0.21 | 0.76% | 26.98 | 28.19 | 64992 | 18051 | 4.06% |
| 2025-11-07 | 28.10 | 27.80 | -1.10 | -3.81% | 27.79 | 28.49 | 81516 | 22840 | 5.09% |
| 2025-11-06 | 28.40 | 28.90 | 0.51 | 1.80% | 27.95 | 29.74 | 129498 | 36953 | 8.09% |
| 2025-11-05 | 27.31 | 28.39 | 0.62 | 2.23% | 26.67 | 28.80 | 138024 | 38476 | 8.63% |
| 2025-11-04 | 26.19 | 27.77 | 1.57 | 5.99% | 26.19 | 28.76 | 128145 | 35385 | 8.01% |
| 2025-11-03 | 25.75 | 26.20 | 0.41 | 1.59% | 25.73 | 26.54 | 56692 | 14847 | 3.54% |
| 2025-10-31 | 26.96 | 25.79 | -0.79 | -2.97% | 25.71 | 26.98 | 83815 | 21868 | 5.24% |
| 2025-10-30 | 26.99 | 26.58 | -0.63 | -2.32% | 26.50 | 27.74 | 92147 | 24906 | 5.76% |
| 2025-10-29 | 26.63 | 27.21 | 0.41 | 1.53% | 26.33 | 27.88 | 121159 | 32899 | 7.57% |
| 2025-10-28 | 27.01 | 26.80 | 0.47 | 1.79% | 26.40 | 27.90 | 153900 | 41429 | 9.62% |
| 2025-10-27 | 24.15 | 26.33 | 2.39 | 9.98% | 23.99 | 26.33 | 87827 | 22234 | 5.49% |