| 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 | 34.68 | 34.26 | -0.12 | -0.35% | 33.88 | 34.86 | 10312 | 3535 | 0.74% |
| 2026-02-02 | 34.44 | 34.38 | -0.02 | -0.06% | 34.29 | 35.16 | 18598 | 6444 | 1.34% |
| 2026-01-30 | 33.85 | 34.40 | 0.60 | 1.78% | 33.72 | 34.50 | 11920 | 4078 | 0.86% |
| 2026-01-29 | 34.00 | 33.80 | -0.20 | -0.59% | 33.67 | 34.44 | 6190 | 2107 | 0.45% |
| 2026-01-28 | 34.59 | 34.00 | -0.25 | -0.73% | 33.87 | 34.59 | 8011 | 2732 | 0.58% |
| 2026-01-27 | 34.81 | 34.25 | -0.19 | -0.55% | 33.28 | 34.81 | 9033 | 3091 | 0.65% |
| 2026-01-26 | 34.85 | 34.44 | -0.38 | -1.09% | 34.36 | 35.50 | 16781 | 5825 | 1.21% |
| 2026-01-23 | 34.47 | 34.82 | 0.53 | 1.55% | 34.19 | 35.09 | 12679 | 4405 | 0.91% |
| 2026-01-22 | 33.28 | 34.29 | 0.92 | 2.76% | 33.26 | 35.33 | 17543 | 6019 | 1.26% |
| 2026-01-21 | 33.05 | 33.37 | 0.09 | 0.27% | 32.96 | 33.39 | 7023 | 2330 | 0.51% |
| 2026-01-20 | 32.86 | 33.28 | 0.42 | 1.28% | 32.84 | 33.33 | 11936 | 3954 | 0.86% |
| 2026-01-19 | 32.18 | 32.86 | 0.57 | 1.77% | 31.91 | 32.93 | 16956 | 5515 | 1.22% |
| 2026-01-16 | 32.47 | 32.29 | -0.16 | -0.49% | 32.16 | 32.80 | 9407 | 3051 | 0.68% |
| 2026-01-15 | 31.69 | 32.45 | 0.76 | 2.40% | 31.60 | 32.54 | 14456 | 4661 | 1.04% |
| 2026-01-14 | 31.99 | 31.69 | -0.23 | -0.72% | 31.50 | 32.13 | 9897 | 3150 | 0.71% |
| 2026-01-13 | 31.83 | 31.92 | 0.06 | 0.19% | 31.69 | 32.47 | 11683 | 3753 | 0.84% |
| 2026-01-12 | 31.50 | 31.86 | 0.34 | 1.08% | 31.43 | 32.23 | 13502 | 4299 | 0.97% |
| 2026-01-09 | 31.62 | 31.52 | 0.00 | 0.00% | 31.36 | 31.62 | 7423 | 2335 | 0.53% |
| 2026-01-08 | 31.50 | 31.52 | 0.02 | 0.06% | 31.33 | 31.68 | 5930 | 1868 | 0.43% |
| 2026-01-07 | 31.91 | 31.50 | -0.49 | -1.53% | 31.50 | 31.99 | 8759 | 2774 | 0.63% |
| 2026-01-06 | 32.18 | 31.99 | -0.19 | -0.59% | 31.87 | 32.45 | 9048 | 2903 | 0.65% |
| 2026-01-05 | 31.85 | 32.18 | 0.17 | 0.53% | 31.61 | 32.72 | 12725 | 4104 | 0.92% |
| 2025-12-31 | 31.58 | 32.01 | 0.31 | 0.98% | 31.31 | 32.01 | 7733 | 2443 | 0.56% |
| 2025-12-30 | 31.53 | 31.70 | 0.01 | 0.03% | 31.37 | 31.84 | 6486 | 2050 | 0.47% |
| 2025-12-29 | 32.18 | 31.69 | -0.36 | -1.12% | 31.49 | 32.20 | 9628 | 3054 | 0.69% |
| 2025-12-26 | 32.44 | 32.05 | -0.26 | -0.80% | 31.92 | 32.64 | 4879 | 1572 | 0.35% |
| 2025-12-25 | 32.32 | 32.31 | 0.15 | 0.47% | 32.13 | 32.54 | 6763 | 2189 | 0.49% |
| 2025-12-24 | 32.30 | 32.16 | -0.34 | -1.05% | 32.03 | 32.65 | 6786 | 2186 | 0.49% |
| 2025-12-23 | 32.90 | 32.50 | -0.24 | -0.73% | 32.22 | 32.90 | 5607 | 1818 | 0.40% |
| 2025-12-22 | 33.20 | 32.74 | -0.40 | -1.21% | 32.70 | 33.30 | 6712 | 2219 | 0.48% |
| 2025-12-19 | 33.01 | 33.14 | 0.13 | 0.39% | 32.70 | 33.38 | 5631 | 1866 | 0.40% |
| 2025-12-18 | 32.59 | 33.01 | 0.42 | 1.29% | 31.30 | 33.14 | 8457 | 2769 | 0.61% |
| 2025-12-17 | 32.25 | 32.59 | 0.34 | 1.05% | 31.70 | 32.59 | 8865 | 2847 | 0.64% |
| 2025-12-16 | 32.73 | 32.25 | -0.48 | -1.47% | 32.14 | 32.83 | 6546 | 2122 | 0.47% |
| 2025-12-15 | 32.49 | 32.73 | 0.39 | 1.21% | 32.11 | 32.80 | 4798 | 1562 | 0.35% |
| 2025-12-12 | 33.04 | 32.34 | -0.41 | -1.25% | 32.33 | 33.04 | 6797 | 2216 | 0.49% |
| 2025-12-11 | 33.37 | 32.75 | -0.59 | -1.77% | 32.57 | 33.54 | 7824 | 2592 | 0.56% |
| 2025-12-10 | 33.50 | 33.34 | -0.01 | -0.03% | 33.07 | 33.50 | 4287 | 1426 | 0.31% |
| 2025-12-09 | 33.30 | 33.35 | -0.15 | -0.45% | 33.00 | 33.64 | 6653 | 2210 | 0.48% |
| 2025-12-08 | 33.51 | 33.50 | 0.11 | 0.33% | 33.11 | 33.88 | 15046 | 5037 | 1.08% |
| 2025-12-05 | 33.62 | 33.39 | -0.32 | -0.95% | 32.93 | 33.68 | 7046 | 2341 | 0.51% |
| 2025-12-04 | 33.54 | 33.71 | 0.12 | 0.36% | 33.06 | 33.90 | 9929 | 3328 | 0.71% |
| 2025-12-03 | 33.19 | 33.59 | 0.15 | 0.45% | 33.06 | 33.91 | 9439 | 3175 | 0.68% |
| 2025-12-02 | 33.19 | 33.44 | 0.19 | 0.57% | 32.81 | 33.66 | 8255 | 2751 | 0.59% |
| 2025-12-01 | 33.37 | 33.25 | 0.08 | 0.24% | 32.90 | 33.66 | 9687 | 3222 | 0.70% |
| 2025-11-28 | 33.16 | 33.17 | 0.08 | 0.24% | 32.71 | 33.30 | 6007 | 1986 | 0.43% |
| 2025-11-27 | 33.18 | 33.09 | 0.59 | 1.82% | 32.31 | 33.49 | 9226 | 3060 | 0.66% |
| 2025-11-26 | 32.62 | 32.50 | -0.12 | -0.37% | 32.34 | 33.27 | 8155 | 2666 | 0.59% |
| 2025-11-25 | 32.15 | 32.62 | 0.45 | 1.40% | 32.15 | 32.99 | 7184 | 2347 | 0.52% |
| 2025-11-24 | 31.51 | 32.17 | 0.84 | 2.68% | 31.51 | 32.67 | 12648 | 4065 | 0.91% |
| 2025-11-21 | 32.77 | 31.33 | -1.57 | -4.77% | 31.28 | 33.16 | 11402 | 3635 | 0.82% |
| 2025-11-20 | 33.55 | 32.90 | -0.44 | -1.32% | 32.64 | 33.55 | 12888 | 4255 | 0.93% |
| 2025-11-19 | 33.75 | 33.34 | -0.30 | -0.89% | 33.21 | 34.05 | 7413 | 2481 | 0.53% |
| 2025-11-18 | 34.20 | 33.64 | -0.39 | -1.15% | 33.58 | 34.20 | 6124 | 2068 | 0.44% |
| 2025-11-17 | 34.32 | 34.03 | -0.35 | -1.02% | 33.71 | 34.49 | 11342 | 3859 | 0.82% |
| 2025-11-14 | 34.38 | 34.38 | -0.20 | -0.58% | 34.18 | 35.26 | 10589 | 3684 | 0.76% |
| 2025-11-13 | 34.29 | 34.58 | 0.38 | 1.11% | 34.11 | 34.60 | 8464 | 2912 | 0.61% |
| 2025-11-12 | 34.75 | 34.20 | -0.40 | -1.16% | 34.18 | 34.76 | 10963 | 3764 | 0.79% |
| 2025-11-11 | 33.73 | 34.60 | 0.87 | 2.58% | 33.46 | 34.86 | 16524 | 5695 | 1.19% |
| 2025-11-10 | 33.38 | 33.73 | 0.65 | 1.96% | 33.08 | 33.75 | 13762 | 4616 | 0.99% |
| 2025-11-07 | 33.09 | 33.08 | 0.03 | 0.09% | 32.88 | 33.16 | 5705 | 1885 | 0.41% |
| 2025-11-06 | 33.25 | 33.05 | -0.19 | -0.57% | 32.72 | 33.46 | 8740 | 2891 | 0.63% |
| 2025-11-05 | 33.05 | 33.24 | 0.31 | 0.94% | 32.71 | 33.37 | 9961 | 3305 | 0.72% |
| 2025-11-04 | 33.33 | 32.93 | -0.40 | -1.20% | 32.83 | 33.48 | 9823 | 3244 | 0.71% |
| 2025-11-03 | 33.82 | 33.33 | -0.49 | -1.45% | 33.00 | 33.93 | 17769 | 5929 | 1.28% |
| 2025-10-31 | 33.44 | 33.82 | 0.20 | 0.59% | 33.44 | 34.25 | 12689 | 4295 | 0.91% |
| 2025-10-30 | 33.63 | 33.62 | 0.00 | 0.00% | 33.25 | 34.36 | 22379 | 7569 | 1.61% |
| 2025-10-29 | 32.60 | 33.62 | 1.33 | 4.12% | 32.36 | 33.84 | 25994 | 8644 | 1.87% |
| 2025-10-28 | 32.24 | 32.29 | 0.05 | 0.16% | 32.09 | 32.66 | 8188 | 2648 | 0.59% |
| 2025-10-27 | 31.85 | 32.24 | 0.49 | 1.54% | 31.66 | 32.40 | 9575 | 3075 | 0.69% |