| 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 | 30.94 | 30.90 | -0.05 | -0.16% | 30.66 | 31.00 | 12679 | 3905 | 0.59% |
| 2026-02-03 | 30.99 | 30.95 | 0.09 | 0.29% | 30.62 | 31.33 | 15207 | 4690 | 0.71% |
| 2026-02-02 | 30.88 | 30.86 | -0.13 | -0.42% | 30.80 | 31.51 | 16783 | 5234 | 0.78% |
| 2026-01-30 | 31.10 | 30.99 | -0.14 | -0.45% | 30.87 | 31.39 | 13787 | 4285 | 0.64% |
| 2026-01-29 | 30.91 | 31.13 | 0.03 | 0.10% | 30.86 | 31.30 | 16446 | 5108 | 0.76% |
| 2026-01-28 | 31.22 | 31.10 | -0.17 | -0.54% | 30.96 | 31.30 | 14351 | 4460 | 0.67% |
| 2026-01-27 | 32.00 | 31.27 | -0.81 | -2.52% | 31.01 | 32.00 | 25672 | 8045 | 1.19% |
| 2026-01-26 | 32.37 | 32.08 | -0.31 | -0.96% | 31.69 | 32.45 | 23386 | 7476 | 1.09% |
| 2026-01-23 | 32.11 | 32.39 | 0.29 | 0.90% | 32.10 | 32.44 | 16224 | 5232 | 0.75% |
| 2026-01-22 | 32.49 | 32.10 | -0.39 | -1.20% | 32.07 | 32.49 | 18730 | 6026 | 0.87% |
| 2026-01-21 | 32.69 | 32.49 | -0.21 | -0.64% | 32.13 | 32.69 | 21017 | 6803 | 0.98% |
| 2026-01-20 | 32.40 | 32.70 | 0.37 | 1.14% | 32.20 | 32.98 | 23962 | 7839 | 1.12% |
| 2026-01-19 | 32.10 | 32.33 | 0.23 | 0.72% | 32.10 | 32.61 | 14585 | 4726 | 0.68% |
| 2026-01-16 | 32.85 | 32.10 | -0.30 | -0.93% | 32.03 | 32.93 | 19556 | 6332 | 0.91% |
| 2026-01-15 | 32.40 | 32.40 | -0.38 | -1.16% | 32.20 | 32.93 | 22439 | 7320 | 1.05% |
| 2026-01-14 | 32.36 | 32.78 | 0.33 | 1.02% | 32.36 | 32.82 | 32399 | 10577 | 1.51% |
| 2026-01-13 | 32.52 | 32.45 | -0.07 | -0.22% | 32.21 | 32.92 | 28237 | 9200 | 1.32% |
| 2026-01-12 | 31.70 | 32.52 | 0.82 | 2.59% | 31.61 | 32.57 | 38595 | 12426 | 1.80% |
| 2026-01-09 | 31.62 | 31.70 | -0.04 | -0.13% | 31.44 | 31.86 | 18600 | 5886 | 0.87% |
| 2026-01-08 | 31.40 | 31.74 | 0.36 | 1.15% | 31.20 | 32.00 | 22200 | 7011 | 1.03% |
| 2026-01-07 | 31.29 | 31.38 | -0.01 | -0.03% | 31.11 | 31.48 | 16111 | 5041 | 0.75% |
| 2026-01-06 | 31.32 | 31.39 | 0.08 | 0.26% | 31.15 | 31.45 | 14425 | 4518 | 0.67% |
| 2026-01-05 | 30.95 | 31.31 | 0.41 | 1.33% | 30.91 | 31.40 | 14506 | 4532 | 0.68% |
| 2025-12-31 | 30.98 | 30.90 | 0.01 | 0.03% | 30.71 | 31.21 | 8838 | 2731 | 0.41% |
| 2025-12-30 | 31.19 | 30.89 | -0.30 | -0.96% | 30.88 | 31.32 | 14182 | 4403 | 0.66% |
| 2025-12-29 | 31.50 | 31.19 | -0.29 | -0.92% | 31.15 | 31.59 | 13277 | 4156 | 0.62% |
| 2025-12-26 | 31.80 | 31.48 | -0.51 | -1.59% | 31.40 | 31.89 | 22533 | 7128 | 1.05% |
| 2025-12-25 | 31.75 | 31.99 | 0.34 | 1.07% | 31.66 | 32.49 | 25795 | 8271 | 1.20% |
| 2025-12-24 | 31.19 | 31.65 | 0.33 | 1.05% | 31.19 | 31.78 | 15014 | 4741 | 0.70% |
| 2025-12-23 | 32.48 | 31.32 | -1.02 | -3.15% | 31.20 | 32.48 | 33258 | 10507 | 1.55% |
| 2025-12-22 | 32.60 | 32.34 | -0.26 | -0.80% | 32.27 | 32.61 | 18309 | 5931 | 0.85% |
| 2025-12-19 | 32.00 | 32.60 | 0.55 | 1.72% | 31.75 | 32.80 | 31032 | 10058 | 1.45% |
| 2025-12-18 | 32.11 | 32.05 | -0.22 | -0.68% | 32.00 | 32.28 | 17201 | 5522 | 0.80% |
| 2025-12-17 | 31.66 | 32.27 | 0.48 | 1.51% | 31.25 | 32.98 | 37774 | 12176 | 1.76% |
| 2025-12-16 | 31.75 | 31.79 | -0.02 | -0.06% | 31.40 | 32.58 | 25764 | 8232 | 1.20% |
| 2025-12-15 | 31.43 | 31.81 | 0.39 | 1.24% | 31.24 | 32.34 | 29695 | 9457 | 1.38% |
| 2025-12-12 | 31.07 | 31.42 | 0.35 | 1.13% | 30.78 | 31.91 | 28219 | 8894 | 1.31% |
| 2025-12-11 | 30.91 | 31.07 | -0.06 | -0.19% | 30.91 | 31.18 | 8806 | 2734 | 0.41% |
| 2025-12-10 | 31.20 | 31.13 | 0.10 | 0.32% | 30.86 | 31.35 | 12560 | 3901 | 0.59% |
| 2025-12-09 | 31.08 | 31.03 | -0.04 | -0.13% | 30.94 | 31.35 | 12355 | 3844 | 0.58% |
| 2025-12-08 | 31.60 | 31.07 | -0.55 | -1.74% | 31.00 | 31.60 | 21918 | 6848 | 1.02% |
| 2025-12-05 | 31.90 | 31.62 | -0.59 | -1.83% | 31.23 | 31.91 | 25029 | 7892 | 1.17% |
| 2025-12-04 | 31.20 | 32.21 | 1.01 | 3.24% | 29.71 | 32.21 | 68700 | 21247 | 3.20% |
| 2025-12-03 | 32.05 | 31.20 | -0.88 | -2.74% | 31.14 | 32.17 | 29701 | 9388 | 1.38% |
| 2025-12-02 | 32.61 | 32.08 | -0.52 | -1.60% | 32.03 | 32.77 | 17995 | 5783 | 0.84% |
| 2025-12-01 | 32.29 | 32.60 | 0.31 | 0.96% | 32.29 | 32.77 | 17642 | 5747 | 0.82% |
| 2025-11-28 | 32.80 | 32.29 | -0.53 | -1.61% | 31.90 | 32.81 | 28225 | 9078 | 1.32% |
| 2025-11-27 | 33.13 | 32.82 | -0.11 | -0.33% | 32.80 | 33.55 | 24331 | 8077 | 1.13% |
| 2025-11-26 | 33.71 | 32.93 | -0.84 | -2.49% | 32.88 | 33.87 | 33033 | 11005 | 1.54% |
| 2025-11-25 | 33.39 | 33.77 | 0.21 | 0.63% | 33.25 | 34.09 | 28581 | 9630 | 1.33% |
| 2025-11-24 | 33.21 | 33.56 | 0.20 | 0.60% | 33.21 | 33.83 | 30663 | 10280 | 1.43% |
| 2025-11-21 | 34.05 | 33.36 | -0.62 | -1.82% | 32.92 | 34.33 | 41573 | 13978 | 1.94% |
| 2025-11-20 | 34.86 | 33.98 | -0.87 | -2.50% | 33.70 | 34.86 | 38190 | 13033 | 1.78% |
| 2025-11-19 | 32.85 | 34.85 | 2.10 | 6.41% | 32.60 | 35.18 | 90578 | 31068 | 4.22% |
| 2025-11-18 | 32.95 | 32.75 | -0.23 | -0.70% | 32.68 | 33.10 | 13424 | 4412 | 0.63% |
| 2025-11-17 | 33.30 | 32.98 | -0.41 | -1.23% | 32.92 | 33.39 | 15678 | 5183 | 0.73% |
| 2025-11-14 | 33.65 | 33.39 | -0.27 | -0.80% | 33.37 | 34.47 | 37459 | 12722 | 1.75% |
| 2025-11-13 | 33.63 | 33.66 | 0.10 | 0.30% | 33.26 | 34.12 | 17827 | 5980 | 0.83% |
| 2025-11-12 | 33.44 | 33.56 | 0.17 | 0.51% | 33.33 | 33.99 | 23022 | 7742 | 1.07% |
| 2025-11-11 | 33.35 | 33.39 | 0.06 | 0.18% | 33.00 | 33.45 | 16318 | 5431 | 0.76% |
| 2025-11-10 | 32.50 | 33.33 | 0.93 | 2.87% | 32.28 | 33.47 | 28699 | 9486 | 1.34% |
| 2025-11-07 | 32.35 | 32.40 | 0.02 | 0.06% | 32.17 | 32.57 | 9127 | 2960 | 0.43% |
| 2025-11-06 | 32.60 | 32.38 | -0.12 | -0.37% | 32.31 | 32.60 | 12780 | 4144 | 0.60% |
| 2025-11-05 | 32.23 | 32.50 | 0.14 | 0.43% | 32.16 | 32.66 | 12709 | 4128 | 0.59% |
| 2025-11-04 | 32.79 | 32.36 | -0.39 | -1.19% | 32.21 | 32.79 | 13180 | 4270 | 0.61% |
| 2025-11-03 | 32.76 | 32.75 | 0.15 | 0.46% | 32.28 | 32.79 | 15036 | 4885 | 0.70% |
| 2025-10-31 | 32.13 | 32.60 | 0.47 | 1.46% | 32.13 | 32.85 | 16909 | 5508 | 0.79% |
| 2025-10-30 | 32.67 | 32.13 | -0.62 | -1.89% | 32.10 | 32.79 | 17321 | 5601 | 0.81% |
| 2025-10-29 | 32.65 | 32.75 | -0.02 | -0.06% | 32.38 | 32.77 | 10814 | 3521 | 0.50% |
| 2025-10-28 | 33.18 | 32.77 | -0.60 | -1.80% | 32.60 | 33.22 | 21396 | 7032 | 1.00% |
| 2025-10-27 | 33.42 | 33.37 | -0.06 | -0.18% | 33.08 | 33.65 | 15293 | 5097 | 0.71% |