| 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 | 31.19 | 31.35 | 0.16 | 0.51% | 31.05 | 31.38 | 8462 | 2646 | 2.33% |
| 2026-02-03 | 31.05 | 31.19 | 0.41 | 1.33% | 30.78 | 31.19 | 8110 | 2514 | 2.24% |
| 2026-02-02 | 31.10 | 30.78 | -0.35 | -1.12% | 30.77 | 31.29 | 9819 | 3044 | 2.71% |
| 2026-01-30 | 31.19 | 31.13 | -0.06 | -0.19% | 30.85 | 31.40 | 9717 | 3022 | 2.68% |
| 2026-01-29 | 31.77 | 31.19 | -0.60 | -1.89% | 31.18 | 31.99 | 16240 | 5128 | 4.48% |
| 2026-01-28 | 31.90 | 31.79 | -0.23 | -0.72% | 31.70 | 32.02 | 8669 | 2760 | 2.39% |
| 2026-01-27 | 31.96 | 32.02 | 0.18 | 0.57% | 31.15 | 32.13 | 15046 | 4759 | 4.15% |
| 2026-01-26 | 32.26 | 31.84 | -0.44 | -1.36% | 31.74 | 32.36 | 14026 | 4487 | 3.87% |
| 2026-01-23 | 32.00 | 32.28 | 0.12 | 0.37% | 32.00 | 32.33 | 13089 | 4212 | 3.61% |
| 2026-01-22 | 32.16 | 32.16 | -0.01 | -0.03% | 32.00 | 32.20 | 9942 | 3192 | 2.74% |
| 2026-01-21 | 32.32 | 32.17 | 0.05 | 0.16% | 31.94 | 32.32 | 14460 | 4643 | 3.99% |
| 2026-01-20 | 32.19 | 32.12 | -0.07 | -0.22% | 31.87 | 32.30 | 13900 | 4450 | 3.83% |
| 2026-01-19 | 32.08 | 32.19 | 0.11 | 0.34% | 31.80 | 32.24 | 14819 | 4751 | 4.09% |
| 2026-01-16 | 31.79 | 32.08 | 0.40 | 1.26% | 31.70 | 32.13 | 15245 | 4861 | 4.21% |
| 2026-01-15 | 31.96 | 31.68 | -0.28 | -0.88% | 31.46 | 32.24 | 23365 | 7431 | 6.45% |
| 2026-01-14 | 32.40 | 31.96 | -0.46 | -1.42% | 31.82 | 32.75 | 28167 | 9112 | 7.77% |
| 2026-01-13 | 32.90 | 32.42 | -0.55 | -1.67% | 32.39 | 32.99 | 24357 | 7974 | 6.72% |
| 2026-01-12 | 32.75 | 32.97 | 0.04 | 0.12% | 32.73 | 33.05 | 30383 | 10004 | 8.38% |
| 2026-01-09 | 32.85 | 32.93 | 0.01 | 0.03% | 32.69 | 32.98 | 28820 | 9457 | 7.95% |
| 2026-01-08 | 32.77 | 32.92 | -0.10 | -0.30% | 32.59 | 33.03 | 38071 | 12489 | 10.50% |
| 2026-01-07 | 33.33 | 33.02 | -1.41 | -4.10% | 32.76 | 34.24 | 84167 | 27865 | 23.22% |
| 2026-01-06 | 35.91 | 34.43 | -0.76 | -2.16% | 34.02 | 37.80 | 129111 | 46489 | 35.62% |
| 2026-01-05 | 32.25 | 35.19 | 2.95 | 9.15% | 31.92 | 35.46 | 108481 | 37005 | 29.93% |
| 2025-12-31 | 32.05 | 32.24 | 0.11 | 0.34% | 31.92 | 32.46 | 13889 | 4473 | 3.83% |
| 2025-12-30 | 32.96 | 32.13 | -0.60 | -1.83% | 32.05 | 32.96 | 20179 | 6523 | 5.57% |
| 2025-12-29 | 32.10 | 32.73 | 0.46 | 1.43% | 32.00 | 32.88 | 21482 | 7006 | 5.93% |
| 2025-12-26 | 32.19 | 32.27 | 0.24 | 0.75% | 31.80 | 32.30 | 17979 | 5767 | 4.96% |
| 2025-12-25 | 32.01 | 32.03 | -0.01 | -0.03% | 31.97 | 32.38 | 10755 | 3457 | 2.97% |
| 2025-12-24 | 31.88 | 32.04 | 0.14 | 0.44% | 31.71 | 32.50 | 15839 | 5083 | 4.37% |
| 2025-12-23 | 32.21 | 31.90 | -0.32 | -0.99% | 31.86 | 33.08 | 33077 | 10777 | 9.12% |
| 2025-12-22 | 32.20 | 32.22 | 0.02 | 0.06% | 31.87 | 32.27 | 11320 | 3630 | 3.12% |
| 2025-12-19 | 32.04 | 32.20 | 0.16 | 0.50% | 31.80 | 32.50 | 19446 | 6252 | 5.36% |
| 2025-12-18 | 31.62 | 32.04 | 0.16 | 0.50% | 31.51 | 32.20 | 20113 | 6432 | 5.55% |
| 2025-12-17 | 31.70 | 31.88 | 0.40 | 1.27% | 31.22 | 31.94 | 19496 | 6162 | 5.38% |
| 2025-12-16 | 31.60 | 31.48 | 0.10 | 0.32% | 30.92 | 31.86 | 14729 | 4606 | 4.06% |
| 2025-12-15 | 30.70 | 31.38 | 0.48 | 1.55% | 30.57 | 31.50 | 16317 | 5109 | 4.50% |
| 2025-12-12 | 30.01 | 30.90 | 0.43 | 1.41% | 30.00 | 31.18 | 16392 | 5039 | 4.52% |
| 2025-12-11 | 30.82 | 30.47 | -0.42 | -1.36% | 30.30 | 30.92 | 11668 | 3564 | 3.28% |
| 2025-12-10 | 31.03 | 30.89 | -0.21 | -0.68% | 30.77 | 31.20 | 7936 | 2455 | 2.23% |
| 2025-12-09 | 30.88 | 31.10 | 0.23 | 0.75% | 30.71 | 31.15 | 11388 | 3519 | 3.21% |
| 2025-12-08 | 30.94 | 30.87 | -0.07 | -0.23% | 30.80 | 31.18 | 10326 | 3195 | 2.91% |
| 2025-12-05 | 31.11 | 30.94 | -0.04 | -0.13% | 30.60 | 31.18 | 10935 | 3370 | 3.08% |
| 2025-12-04 | 31.15 | 30.98 | -0.21 | -0.67% | 30.74 | 31.19 | 11675 | 3611 | 3.29% |
| 2025-12-03 | 30.62 | 31.19 | 0.43 | 1.40% | 30.50 | 31.21 | 18991 | 5878 | 5.35% |
| 2025-12-02 | 30.63 | 30.76 | 0.13 | 0.42% | 30.56 | 31.10 | 10782 | 3325 | 3.04% |
| 2025-12-01 | 30.39 | 30.63 | -0.01 | -0.03% | 30.39 | 30.85 | 11980 | 3671 | 3.37% |
| 2025-11-28 | 30.30 | 30.64 | 0.72 | 2.41% | 29.91 | 31.56 | 18309 | 5627 | 5.15% |
| 2025-11-27 | 30.00 | 29.92 | -0.03 | -0.10% | 29.81 | 30.20 | 8475 | 2542 | 2.39% |
| 2025-11-26 | 30.47 | 29.95 | -0.35 | -1.16% | 29.95 | 30.63 | 13215 | 3993 | 3.72% |
| 2025-11-25 | 29.87 | 30.30 | -0.05 | -0.16% | 29.87 | 30.65 | 12434 | 3781 | 3.50% |
| 2025-11-24 | 29.09 | 30.35 | -0.16 | -0.52% | 29.09 | 30.65 | 15386 | 4600 | 4.33% |
| 2025-11-21 | 31.70 | 30.51 | -1.40 | -4.39% | 30.50 | 31.91 | 19325 | 5986 | 5.44% |
| 2025-11-20 | 32.80 | 31.91 | -0.95 | -2.89% | 31.76 | 33.08 | 21067 | 6799 | 5.93% |
| 2025-11-19 | 33.02 | 32.86 | -0.17 | -0.51% | 32.71 | 33.27 | 12606 | 4153 | 3.55% |
| 2025-11-18 | 33.70 | 33.03 | -0.77 | -2.28% | 33.02 | 33.75 | 17696 | 5877 | 4.98% |
| 2025-11-17 | 34.46 | 33.80 | -0.66 | -1.92% | 33.70 | 34.80 | 22436 | 7626 | 6.32% |
| 2025-11-14 | 34.00 | 34.46 | 0.43 | 1.26% | 33.85 | 35.10 | 34997 | 12134 | 9.85% |
| 2025-11-13 | 33.99 | 34.03 | -0.04 | -0.12% | 33.61 | 34.40 | 17402 | 5891 | 4.90% |
| 2025-11-12 | 34.00 | 34.07 | 0.05 | 0.15% | 33.62 | 34.41 | 27544 | 9398 | 7.75% |
| 2025-11-11 | 33.19 | 34.02 | 1.23 | 3.75% | 33.00 | 34.58 | 39688 | 13427 | 11.17% |
| 2025-11-10 | 32.69 | 32.79 | 0.21 | 0.64% | 32.45 | 32.88 | 12541 | 4099 | 3.53% |
| 2025-11-07 | 32.88 | 32.58 | -0.32 | -0.97% | 32.58 | 33.23 | 17889 | 5882 | 5.04% |
| 2025-11-06 | 33.23 | 32.90 | -0.11 | -0.33% | 32.84 | 33.23 | 11004 | 3629 | 3.10% |
| 2025-11-05 | 33.00 | 33.01 | -0.17 | -0.51% | 32.80 | 33.36 | 12620 | 4165 | 3.55% |
| 2025-11-04 | 33.52 | 33.18 | -0.31 | -0.93% | 32.93 | 33.81 | 18871 | 6276 | 5.31% |
| 2025-11-03 | 33.00 | 33.49 | 0.69 | 2.10% | 32.60 | 33.50 | 15242 | 5056 | 4.29% |
| 2025-10-31 | 32.65 | 32.80 | 0.28 | 0.86% | 32.47 | 32.93 | 12205 | 4002 | 3.44% |
| 2025-10-30 | 33.24 | 32.52 | -0.88 | -2.63% | 32.41 | 33.28 | 22781 | 7438 | 6.41% |
| 2025-10-29 | 33.42 | 33.40 | -0.03 | -0.09% | 32.73 | 33.42 | 15624 | 5163 | 4.40% |
| 2025-10-28 | 33.98 | 33.43 | -0.64 | -1.88% | 33.36 | 34.03 | 17287 | 5818 | 4.87% |
| 2025-10-27 | 33.77 | 34.07 | 0.17 | 0.50% | 33.75 | 34.12 | 13353 | 4533 | 3.76% |