| 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 | 31.29 | 30.64 | -0.50 | -1.61% | 30.18 | 31.29 | 27129 | 8300 | 1.69% |
| 2026-02-03 | 30.50 | 31.14 | 0.84 | 2.77% | 30.39 | 31.26 | 24110 | 7453 | 1.50% |
| 2026-02-02 | 31.37 | 30.30 | -0.41 | -1.34% | 30.13 | 31.75 | 36582 | 11401 | 2.28% |
| 2026-01-30 | 30.74 | 30.71 | -0.16 | -0.52% | 30.03 | 31.07 | 32160 | 9825 | 2.00% |
| 2026-01-29 | 31.50 | 30.87 | -1.01 | -3.17% | 30.75 | 32.71 | 50415 | 15954 | 3.14% |
| 2026-01-28 | 32.50 | 31.88 | -0.42 | -1.30% | 31.14 | 32.66 | 47292 | 14979 | 2.95% |
| 2026-01-27 | 33.08 | 32.30 | -0.79 | -2.39% | 31.04 | 33.14 | 54942 | 17480 | 3.42% |
| 2026-01-26 | 32.51 | 33.09 | 0.79 | 2.45% | 32.30 | 34.48 | 100661 | 33417 | 6.27% |
| 2026-01-23 | 31.25 | 32.30 | 1.23 | 3.96% | 30.93 | 32.53 | 56409 | 18068 | 3.51% |
| 2026-01-22 | 31.39 | 31.07 | -0.30 | -0.96% | 30.93 | 31.65 | 42523 | 13264 | 2.65% |
| 2026-01-21 | 31.14 | 31.37 | 0.19 | 0.61% | 30.95 | 31.80 | 36854 | 11560 | 2.30% |
| 2026-01-20 | 32.50 | 31.18 | -1.24 | -3.82% | 30.88 | 32.52 | 56864 | 17856 | 3.54% |
| 2026-01-19 | 33.30 | 32.42 | -0.92 | -2.76% | 32.24 | 33.50 | 56066 | 18280 | 3.49% |
| 2026-01-16 | 32.88 | 33.34 | 0.44 | 1.34% | 32.21 | 33.50 | 56380 | 18586 | 3.51% |
| 2026-01-15 | 33.50 | 32.90 | -0.98 | -2.89% | 32.05 | 33.85 | 64148 | 21034 | 4.00% |
| 2026-01-14 | 33.50 | 33.88 | 0.36 | 1.07% | 33.50 | 35.00 | 83810 | 28624 | 5.22% |
| 2026-01-13 | 36.45 | 33.52 | -3.28 | -8.91% | 33.40 | 36.48 | 123884 | 42712 | 7.72% |
| 2026-01-12 | 35.35 | 36.80 | 2.26 | 6.54% | 35.35 | 37.45 | 142421 | 51949 | 8.87% |
| 2026-01-09 | 34.51 | 34.54 | 0.71 | 2.10% | 34.00 | 35.96 | 121893 | 42431 | 7.59% |
| 2026-01-08 | 33.07 | 33.83 | 0.43 | 1.29% | 33.01 | 34.52 | 86396 | 29298 | 5.38% |
| 2026-01-07 | 33.00 | 33.40 | 0.57 | 1.74% | 32.08 | 33.64 | 82615 | 27254 | 5.15% |
| 2026-01-06 | 34.10 | 32.83 | -0.47 | -1.41% | 32.69 | 34.10 | 84584 | 28105 | 5.27% |
| 2026-01-05 | 31.50 | 33.30 | 2.18 | 7.01% | 31.21 | 34.20 | 137826 | 45147 | 8.58% |
| 2025-12-31 | 29.84 | 31.12 | 1.28 | 4.29% | 29.81 | 31.95 | 84266 | 25830 | 5.25% |
| 2025-12-30 | 31.06 | 29.84 | -1.56 | -4.97% | 29.84 | 31.73 | 84824 | 25843 | 5.28% |
| 2025-12-29 | 32.18 | 31.40 | -1.00 | -3.09% | 31.13 | 32.50 | 78146 | 24716 | 4.87% |
| 2025-12-26 | 31.98 | 32.40 | 1.18 | 3.78% | 31.76 | 34.88 | 152793 | 50751 | 9.52% |
| 2025-12-25 | 30.07 | 31.22 | 1.15 | 3.82% | 29.90 | 31.37 | 80712 | 24862 | 5.03% |
| 2025-12-24 | 29.64 | 30.07 | 0.22 | 0.74% | 29.00 | 30.48 | 54276 | 16128 | 3.38% |
| 2025-12-23 | 29.85 | 29.85 | -0.15 | -0.50% | 29.40 | 31.29 | 69084 | 20917 | 4.30% |
| 2025-12-22 | 31.09 | 30.00 | -0.80 | -2.60% | 29.89 | 31.29 | 58458 | 17738 | 3.64% |
| 2025-12-19 | 31.01 | 30.80 | -0.74 | -2.35% | 30.61 | 31.91 | 80333 | 25087 | 5.00% |
| 2025-12-18 | 31.04 | 31.54 | 1.03 | 3.38% | 31.04 | 32.19 | 103101 | 32695 | 6.42% |
| 2025-12-17 | 30.80 | 30.51 | -0.61 | -1.96% | 29.94 | 31.50 | 72557 | 22244 | 4.52% |
| 2025-12-16 | 29.40 | 31.12 | 1.72 | 5.85% | 28.33 | 32.05 | 120469 | 36610 | 7.50% |
| 2025-12-15 | 29.19 | 29.40 | -0.04 | -0.14% | 29.19 | 30.28 | 49390 | 14689 | 3.08% |
| 2025-12-12 | 29.43 | 29.44 | -0.06 | -0.20% | 29.07 | 30.28 | 52791 | 15628 | 3.29% |
| 2025-12-11 | 30.29 | 29.50 | -0.80 | -2.64% | 29.50 | 30.64 | 49574 | 14793 | 3.09% |
| 2025-12-10 | 30.70 | 30.30 | -0.62 | -2.01% | 29.84 | 31.25 | 65114 | 19828 | 4.06% |
| 2025-12-09 | 30.19 | 30.92 | 0.52 | 1.71% | 29.70 | 31.46 | 84170 | 25979 | 5.24% |
| 2025-12-08 | 31.00 | 30.40 | -0.23 | -0.75% | 30.35 | 31.41 | 108352 | 33406 | 6.75% |
| 2025-12-05 | 29.06 | 30.63 | 1.51 | 5.19% | 28.66 | 30.87 | 105538 | 31650 | 6.57% |
| 2025-12-04 | 27.68 | 29.12 | 1.17 | 4.19% | 27.38 | 30.20 | 90036 | 26189 | 5.61% |
| 2025-12-03 | 28.20 | 27.95 | -0.32 | -1.13% | 27.50 | 28.63 | 33184 | 9262 | 2.07% |
| 2025-12-02 | 28.70 | 28.27 | -0.41 | -1.43% | 27.97 | 28.74 | 27186 | 7676 | 1.69% |
| 2025-12-01 | 28.05 | 28.68 | 0.75 | 2.69% | 28.05 | 29.10 | 48288 | 13881 | 3.01% |
| 2025-11-28 | 27.06 | 27.93 | 0.79 | 2.91% | 27.06 | 28.16 | 29573 | 8190 | 1.84% |
| 2025-11-27 | 27.17 | 27.14 | -0.29 | -1.06% | 27.02 | 27.68 | 22402 | 6126 | 1.40% |
| 2025-11-26 | 28.14 | 27.43 | -0.97 | -3.42% | 27.36 | 28.20 | 36597 | 10143 | 2.28% |
| 2025-11-25 | 27.22 | 28.40 | 1.22 | 4.49% | 27.22 | 29.45 | 64940 | 18647 | 4.04% |
| 2025-11-24 | 26.43 | 27.18 | 0.95 | 3.62% | 26.24 | 27.29 | 20866 | 5595 | 1.30% |
| 2025-11-21 | 26.80 | 26.23 | -0.79 | -2.92% | 26.00 | 27.75 | 27697 | 7422 | 1.73% |
| 2025-11-20 | 27.85 | 27.02 | -0.38 | -1.39% | 26.96 | 27.89 | 21702 | 5946 | 1.35% |
| 2025-11-19 | 27.01 | 27.40 | 0.22 | 0.81% | 26.50 | 27.47 | 27945 | 7535 | 1.74% |
| 2025-11-18 | 27.60 | 27.18 | -0.63 | -2.27% | 27.17 | 28.23 | 27840 | 7671 | 1.73% |
| 2025-11-17 | 27.43 | 27.81 | 1.10 | 4.12% | 27.03 | 28.29 | 51105 | 14194 | 3.18% |
| 2025-11-14 | 26.60 | 26.71 | 0.03 | 0.11% | 26.40 | 27.27 | 24753 | 6656 | 1.54% |
| 2025-11-13 | 26.25 | 26.68 | 0.25 | 0.95% | 26.16 | 26.81 | 23916 | 6310 | 1.49% |
| 2025-11-12 | 26.86 | 26.43 | -0.49 | -1.82% | 26.20 | 26.90 | 19901 | 5267 | 1.24% |
| 2025-11-11 | 26.86 | 26.92 | -0.14 | -0.52% | 26.80 | 27.32 | 18311 | 4951 | 1.14% |
| 2025-11-10 | 26.54 | 27.06 | 0.49 | 1.84% | 26.39 | 27.31 | 27183 | 7328 | 1.69% |
| 2025-11-07 | 26.71 | 26.57 | -0.29 | -1.08% | 26.52 | 26.75 | 15021 | 3995 | 0.94% |
| 2025-11-06 | 26.83 | 26.86 | 0.03 | 0.11% | 26.60 | 27.00 | 18016 | 4828 | 1.12% |
| 2025-11-05 | 26.71 | 26.83 | 0.12 | 0.45% | 26.30 | 26.98 | 15682 | 4193 | 0.98% |
| 2025-11-04 | 27.10 | 26.71 | -0.39 | -1.44% | 26.35 | 27.19 | 19416 | 5176 | 1.21% |
| 2025-11-03 | 27.09 | 27.10 | -0.09 | -0.33% | 26.67 | 27.26 | 17642 | 4751 | 1.10% |
| 2025-10-31 | 26.62 | 27.19 | 0.46 | 1.72% | 26.62 | 27.45 | 23016 | 6262 | 1.43% |
| 2025-10-30 | 27.75 | 26.73 | -1.45 | -5.15% | 26.10 | 27.75 | 52904 | 14192 | 3.29% |
| 2025-10-29 | 28.38 | 28.18 | 0.03 | 0.11% | 27.90 | 28.60 | 32732 | 9221 | 2.04% |
| 2025-10-28 | 27.68 | 28.15 | 0.26 | 0.93% | 27.63 | 28.51 | 31144 | 8779 | 1.94% |
| 2025-10-27 | 27.84 | 27.89 | 0.18 | 0.65% | 27.68 | 28.45 | 29808 | 8336 | 1.86% |