| 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 | 28.79 | 29.35 | 0.57 | 1.98% | 28.69 | 29.38 | 62774 | 18320 | 0.74% |
| 2026-02-03 | 28.69 | 28.78 | 0.23 | 0.81% | 28.33 | 29.06 | 52582 | 15090 | 0.62% |
| 2026-02-02 | 29.56 | 28.55 | -1.01 | -3.42% | 28.46 | 29.56 | 100907 | 29128 | 1.19% |
| 2026-01-30 | 30.01 | 29.56 | -0.54 | -1.79% | 29.47 | 30.24 | 59834 | 17776 | 0.71% |
| 2026-01-29 | 30.05 | 30.10 | -0.02 | -0.07% | 29.86 | 30.28 | 47671 | 14316 | 0.56% |
| 2026-01-28 | 29.60 | 30.12 | 0.53 | 1.79% | 29.35 | 30.25 | 65426 | 19481 | 0.77% |
| 2026-01-27 | 30.16 | 29.59 | -0.54 | -1.79% | 29.33 | 30.20 | 90661 | 26842 | 1.07% |
| 2026-01-26 | 30.68 | 30.13 | -0.54 | -1.76% | 30.00 | 30.78 | 92398 | 27929 | 1.09% |
| 2026-01-23 | 30.78 | 30.67 | -0.03 | -0.10% | 30.54 | 30.82 | 63005 | 19302 | 0.74% |
| 2026-01-22 | 30.88 | 30.70 | -0.18 | -0.58% | 30.63 | 31.10 | 49999 | 15376 | 0.59% |
| 2026-01-21 | 31.15 | 30.88 | -0.16 | -0.52% | 30.79 | 31.31 | 61836 | 19139 | 0.73% |
| 2026-01-20 | 30.60 | 31.04 | 0.46 | 1.50% | 30.60 | 31.48 | 93569 | 29008 | 1.10% |
| 2026-01-19 | 29.96 | 30.58 | 0.64 | 2.14% | 29.90 | 30.65 | 93891 | 28566 | 1.11% |
| 2026-01-16 | 30.22 | 29.94 | -0.36 | -1.19% | 29.90 | 30.38 | 56538 | 16989 | 0.67% |
| 2026-01-15 | 30.12 | 30.30 | 0.10 | 0.33% | 30.09 | 30.54 | 50020 | 15166 | 0.59% |
| 2026-01-14 | 30.60 | 30.20 | -0.40 | -1.31% | 30.11 | 30.62 | 94768 | 28767 | 1.12% |
| 2026-01-13 | 30.37 | 30.60 | 0.22 | 0.72% | 30.21 | 30.69 | 81721 | 24953 | 0.96% |
| 2026-01-12 | 30.38 | 30.38 | 0.00 | 0.00% | 30.02 | 30.38 | 69785 | 21066 | 0.82% |
| 2026-01-09 | 30.45 | 30.38 | -0.09 | -0.30% | 30.15 | 30.49 | 61939 | 18777 | 0.73% |
| 2026-01-08 | 30.24 | 30.47 | 0.19 | 0.63% | 30.14 | 30.60 | 48073 | 14632 | 0.57% |
| 2026-01-07 | 30.38 | 30.28 | -0.10 | -0.33% | 30.24 | 30.56 | 53688 | 16296 | 0.63% |
| 2026-01-06 | 30.07 | 30.38 | 0.31 | 1.03% | 29.99 | 30.39 | 63744 | 19293 | 0.75% |
| 2026-01-05 | 29.71 | 30.07 | 0.37 | 1.25% | 29.71 | 30.15 | 47974 | 14403 | 0.57% |
| 2025-12-31 | 29.84 | 29.70 | -0.12 | -0.40% | 29.70 | 29.95 | 29746 | 8857 | 0.35% |
| 2025-12-30 | 29.84 | 29.82 | -0.06 | -0.20% | 29.78 | 30.04 | 32117 | 9597 | 0.38% |
| 2025-12-29 | 30.07 | 29.88 | -0.19 | -0.63% | 29.86 | 30.26 | 39895 | 11984 | 0.47% |
| 2025-12-26 | 30.10 | 30.07 | -0.03 | -0.10% | 29.96 | 30.24 | 36865 | 11097 | 0.43% |
| 2025-12-25 | 29.92 | 30.10 | 0.11 | 0.37% | 29.85 | 30.25 | 35038 | 10561 | 0.41% |
| 2025-12-24 | 29.98 | 29.99 | -0.06 | -0.20% | 29.80 | 30.18 | 35144 | 10515 | 0.41% |
| 2025-12-23 | 30.35 | 30.05 | -0.31 | -1.02% | 29.99 | 30.44 | 36687 | 11062 | 0.43% |
| 2025-12-22 | 30.35 | 30.36 | 0.02 | 0.07% | 30.28 | 30.63 | 39393 | 11981 | 0.46% |
| 2025-12-19 | 30.05 | 30.34 | 0.31 | 1.03% | 29.96 | 30.43 | 40285 | 12202 | 0.48% |
| 2025-12-18 | 29.83 | 30.03 | 0.07 | 0.23% | 29.71 | 30.28 | 44663 | 13415 | 0.53% |
| 2025-12-17 | 29.55 | 29.96 | 0.41 | 1.39% | 29.33 | 30.05 | 53604 | 15996 | 0.63% |
| 2025-12-16 | 29.91 | 29.55 | -0.34 | -1.14% | 29.50 | 29.96 | 35486 | 10523 | 0.42% |
| 2025-12-15 | 29.35 | 29.89 | 0.39 | 1.32% | 29.33 | 30.15 | 52728 | 15718 | 0.62% |
| 2025-12-12 | 29.70 | 29.50 | -0.28 | -0.94% | 29.36 | 29.88 | 57457 | 16995 | 0.68% |
| 2025-12-11 | 29.98 | 29.78 | -0.17 | -0.57% | 29.73 | 30.39 | 53413 | 16048 | 0.63% |
| 2025-12-10 | 29.56 | 29.95 | 0.30 | 1.01% | 29.50 | 30.06 | 62032 | 18532 | 0.73% |
| 2025-12-09 | 29.88 | 29.65 | -0.23 | -0.77% | 29.50 | 29.88 | 56060 | 16594 | 0.66% |
| 2025-12-08 | 30.00 | 29.88 | -0.16 | -0.53% | 29.76 | 30.15 | 55122 | 16471 | 0.65% |
| 2025-12-05 | 30.19 | 30.04 | -0.24 | -0.79% | 29.45 | 30.26 | 85471 | 25424 | 1.01% |
| 2025-12-04 | 30.80 | 30.28 | -0.61 | -1.97% | 30.14 | 30.93 | 69121 | 21025 | 0.82% |
| 2025-12-03 | 30.57 | 30.89 | 0.16 | 0.52% | 30.40 | 31.08 | 47744 | 14699 | 0.56% |
| 2025-12-02 | 31.01 | 30.73 | -0.32 | -1.03% | 30.67 | 31.11 | 34787 | 10712 | 0.41% |
| 2025-12-01 | 30.86 | 31.05 | 0.24 | 0.78% | 30.70 | 31.11 | 55459 | 17150 | 0.65% |
| 2025-11-28 | 30.75 | 30.81 | 0.33 | 1.08% | 30.50 | 31.48 | 51892 | 16003 | 0.61% |
| 2025-11-27 | 30.37 | 30.48 | 0.11 | 0.36% | 30.26 | 30.63 | 35866 | 10924 | 0.42% |
| 2025-11-26 | 30.58 | 30.37 | -0.19 | -0.62% | 30.36 | 30.84 | 35603 | 10857 | 0.42% |
| 2025-11-25 | 30.50 | 30.56 | 0.08 | 0.26% | 30.50 | 30.96 | 44653 | 13698 | 0.53% |
| 2025-11-24 | 30.60 | 30.48 | 0.02 | 0.07% | 30.19 | 30.68 | 40855 | 12429 | 0.48% |
| 2025-11-21 | 30.76 | 30.46 | -0.41 | -1.33% | 30.25 | 31.05 | 62801 | 19242 | 0.74% |
| 2025-11-20 | 31.69 | 30.87 | -0.81 | -2.56% | 30.85 | 31.70 | 78805 | 24544 | 0.93% |
| 2025-11-19 | 31.31 | 31.68 | 0.34 | 1.08% | 31.31 | 32.00 | 60140 | 19022 | 0.71% |
| 2025-11-18 | 31.79 | 31.34 | -0.55 | -1.72% | 31.28 | 31.88 | 68548 | 21599 | 0.81% |
| 2025-11-17 | 32.68 | 31.89 | -0.92 | -2.80% | 31.78 | 32.77 | 80709 | 25877 | 0.95% |
| 2025-11-14 | 32.75 | 32.81 | -0.05 | -0.15% | 32.66 | 33.30 | 70371 | 23249 | 0.83% |
| 2025-11-13 | 33.05 | 32.86 | -0.06 | -0.18% | 32.77 | 33.28 | 65064 | 21450 | 0.77% |
| 2025-11-12 | 32.85 | 32.92 | 0.12 | 0.37% | 32.68 | 33.27 | 89365 | 29479 | 1.05% |
| 2025-11-11 | 32.78 | 32.80 | 0.01 | 0.03% | 32.52 | 32.95 | 64576 | 21114 | 0.76% |
| 2025-11-10 | 32.30 | 32.79 | 0.61 | 1.90% | 32.06 | 32.99 | 112314 | 36668 | 1.33% |
| 2025-11-07 | 31.80 | 32.18 | 0.31 | 0.97% | 31.70 | 32.96 | 112724 | 36497 | 1.33% |
| 2025-11-06 | 31.84 | 31.87 | 0.01 | 0.03% | 31.60 | 31.93 | 45384 | 14438 | 0.54% |
| 2025-11-05 | 31.42 | 31.86 | 0.27 | 0.85% | 31.28 | 31.86 | 58309 | 18431 | 0.69% |
| 2025-11-04 | 32.10 | 31.59 | -0.54 | -1.68% | 31.50 | 32.14 | 87466 | 27731 | 1.03% |
| 2025-11-03 | 32.67 | 32.13 | -0.54 | -1.65% | 32.03 | 32.68 | 81604 | 26251 | 0.96% |
| 2025-10-31 | 31.74 | 32.67 | 0.93 | 2.93% | 31.74 | 32.86 | 127152 | 41280 | 1.50% |
| 2025-10-30 | 32.21 | 31.74 | -0.51 | -1.58% | 31.73 | 32.21 | 69308 | 22123 | 0.82% |
| 2025-10-29 | 32.27 | 32.25 | -0.02 | -0.06% | 31.89 | 32.35 | 73413 | 23549 | 0.87% |
| 2025-10-28 | 32.59 | 32.27 | -0.28 | -0.86% | 32.25 | 32.78 | 78786 | 25579 | 0.93% |