| 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 | 32.28 | 31.99 | -0.13 | -0.40% | 31.34 | 32.28 | 17067 | 5414 | 2.25% |
| 2026-02-03 | 31.00 | 32.12 | 1.27 | 4.12% | 30.96 | 32.26 | 17301 | 5491 | 2.28% |
| 2026-02-02 | 31.18 | 30.85 | -0.33 | -1.06% | 30.71 | 32.16 | 19552 | 6144 | 2.58% |
| 2026-01-30 | 31.07 | 31.18 | -0.23 | -0.73% | 30.57 | 31.61 | 14578 | 4541 | 1.92% |
| 2026-01-29 | 31.43 | 31.41 | 0.03 | 0.10% | 30.84 | 32.72 | 19151 | 6116 | 2.53% |
| 2026-01-28 | 32.24 | 31.38 | -0.85 | -2.64% | 31.22 | 32.56 | 12918 | 4112 | 1.70% |
| 2026-01-27 | 31.86 | 32.23 | 0.31 | 0.97% | 31.06 | 32.60 | 15460 | 4931 | 2.04% |
| 2026-01-26 | 32.77 | 31.92 | -0.55 | -1.69% | 31.27 | 32.77 | 19682 | 6287 | 2.60% |
| 2026-01-23 | 32.30 | 32.47 | 0.18 | 0.56% | 31.80 | 32.76 | 14653 | 4751 | 1.93% |
| 2026-01-22 | 31.40 | 32.29 | 1.17 | 3.76% | 31.13 | 32.47 | 23642 | 7551 | 3.12% |
| 2026-01-21 | 31.30 | 31.12 | -0.03 | -0.10% | 30.84 | 31.75 | 14556 | 4549 | 1.92% |
| 2026-01-20 | 31.40 | 31.15 | 0.00 | 0.00% | 30.80 | 32.02 | 24570 | 7706 | 3.24% |
| 2026-01-19 | 31.60 | 31.15 | 0.23 | 0.74% | 30.88 | 31.90 | 26097 | 8195 | 3.44% |
| 2026-01-16 | 31.60 | 30.92 | -0.49 | -1.56% | 30.25 | 31.69 | 23506 | 7256 | 3.10% |
| 2026-01-15 | 31.36 | 31.41 | -0.49 | -1.54% | 30.36 | 32.21 | 31145 | 9796 | 4.11% |
| 2026-01-14 | 31.18 | 31.90 | 1.00 | 3.24% | 31.06 | 33.16 | 44995 | 14441 | 5.93% |
| 2026-01-13 | 31.88 | 30.90 | -0.64 | -2.03% | 30.31 | 31.88 | 40517 | 12651 | 5.34% |
| 2026-01-12 | 29.40 | 31.54 | 2.19 | 7.46% | 29.40 | 31.67 | 37644 | 11624 | 4.96% |
| 2026-01-09 | 28.74 | 29.35 | 1.01 | 3.56% | 28.10 | 29.55 | 22079 | 6368 | 2.91% |
| 2026-01-08 | 27.89 | 28.34 | 0.62 | 2.24% | 27.62 | 28.66 | 16907 | 4778 | 2.18% |
| 2026-01-07 | 27.82 | 27.72 | -0.17 | -0.61% | 27.50 | 28.10 | 12425 | 3457 | 1.60% |
| 2026-01-06 | 28.00 | 27.89 | -0.17 | -0.61% | 27.72 | 28.23 | 14171 | 3956 | 1.82% |
| 2026-01-05 | 27.51 | 28.06 | 0.83 | 3.05% | 27.10 | 28.30 | 15712 | 4371 | 2.02% |
| 2025-12-31 | 26.88 | 27.23 | 0.35 | 1.30% | 26.77 | 27.37 | 9958 | 2702 | 1.28% |
| 2025-12-30 | 27.04 | 26.88 | -0.16 | -0.59% | 26.85 | 27.38 | 9789 | 2652 | 1.26% |
| 2025-12-29 | 26.90 | 27.04 | 0.15 | 0.56% | 26.54 | 27.35 | 10221 | 2756 | 1.31% |
| 2025-12-26 | 27.11 | 26.89 | -0.22 | -0.81% | 26.78 | 27.42 | 11321 | 3066 | 1.46% |
| 2025-12-25 | 26.95 | 27.11 | 0.22 | 0.82% | 26.70 | 27.15 | 9111 | 2456 | 1.17% |
| 2025-12-24 | 26.51 | 26.89 | 0.38 | 1.43% | 26.39 | 26.99 | 7034 | 1882 | 0.90% |
| 2025-12-23 | 26.71 | 26.51 | -0.20 | -0.75% | 26.20 | 26.88 | 11015 | 2918 | 1.42% |
| 2025-12-22 | 27.17 | 26.71 | -0.11 | -0.41% | 26.71 | 27.30 | 8597 | 2313 | 1.11% |
| 2025-12-19 | 26.80 | 26.82 | 0.02 | 0.07% | 26.70 | 27.21 | 6802 | 1831 | 0.88% |
| 2025-12-18 | 25.98 | 26.80 | 0.69 | 2.64% | 25.95 | 27.10 | 11660 | 3114 | 1.50% |
| 2025-12-17 | 26.02 | 26.11 | 0.08 | 0.31% | 25.30 | 26.38 | 10302 | 2657 | 1.33% |
| 2025-12-16 | 26.42 | 26.03 | -0.48 | -1.81% | 25.88 | 26.61 | 9865 | 2572 | 1.27% |
| 2025-12-15 | 26.60 | 26.51 | -0.09 | -0.34% | 26.12 | 26.83 | 13062 | 3462 | 1.68% |
| 2025-12-12 | 26.60 | 26.60 | -0.06 | -0.23% | 26.51 | 27.08 | 9921 | 2655 | 1.28% |
| 2025-12-11 | 27.22 | 26.66 | -0.55 | -2.02% | 26.66 | 27.42 | 11436 | 3074 | 1.47% |
| 2025-12-10 | 27.63 | 27.21 | -0.54 | -1.95% | 26.94 | 27.98 | 11522 | 3144 | 1.48% |
| 2025-12-09 | 28.50 | 27.75 | -0.40 | -1.42% | 27.68 | 28.50 | 7730 | 2161 | 0.99% |
| 2025-12-08 | 27.84 | 28.15 | 0.25 | 0.90% | 27.84 | 28.54 | 10465 | 2956 | 1.35% |
| 2025-12-05 | 27.32 | 27.90 | 0.61 | 2.24% | 27.07 | 27.98 | 9554 | 2628 | 1.23% |
| 2025-12-04 | 28.07 | 27.29 | -0.78 | -2.78% | 27.21 | 28.28 | 13474 | 3705 | 1.73% |
| 2025-12-03 | 28.61 | 28.07 | -0.60 | -2.09% | 27.72 | 28.72 | 15166 | 4258 | 1.95% |
| 2025-12-02 | 29.07 | 28.67 | -0.40 | -1.38% | 28.41 | 29.21 | 13099 | 3750 | 1.69% |
| 2025-12-01 | 29.60 | 29.07 | -0.53 | -1.79% | 29.05 | 29.81 | 16103 | 4740 | 2.07% |
| 2025-11-28 | 29.38 | 29.60 | 0.41 | 1.40% | 28.80 | 29.63 | 12526 | 3665 | 1.61% |
| 2025-11-27 | 29.13 | 29.19 | 0.06 | 0.21% | 28.83 | 29.42 | 13251 | 3857 | 1.70% |
| 2025-11-26 | 29.80 | 29.13 | -0.67 | -2.25% | 29.05 | 30.54 | 16452 | 4881 | 2.12% |
| 2025-11-25 | 29.39 | 29.80 | 0.55 | 1.88% | 29.39 | 30.99 | 23157 | 6995 | 2.98% |
| 2025-11-24 | 28.46 | 29.25 | 0.92 | 3.25% | 27.99 | 29.64 | 20400 | 5866 | 2.62% |
| 2025-11-21 | 29.05 | 28.33 | -1.14 | -3.87% | 27.82 | 30.06 | 22479 | 6452 | 2.89% |
| 2025-11-20 | 30.00 | 29.47 | -0.45 | -1.50% | 28.99 | 30.20 | 19203 | 5666 | 2.47% |
| 2025-11-19 | 31.50 | 29.92 | -1.52 | -4.83% | 29.82 | 31.51 | 22517 | 6844 | 2.90% |
| 2025-11-18 | 30.48 | 31.44 | 1.01 | 3.32% | 29.51 | 31.96 | 35026 | 10901 | 4.51% |
| 2025-11-17 | 29.85 | 30.43 | 0.63 | 2.11% | 29.81 | 30.85 | 17618 | 5344 | 2.27% |
| 2025-11-14 | 29.63 | 29.80 | -0.10 | -0.33% | 29.53 | 30.28 | 13046 | 3908 | 1.68% |
| 2025-11-13 | 29.87 | 29.90 | -0.27 | -0.89% | 29.80 | 30.31 | 15977 | 4791 | 2.06% |
| 2025-11-12 | 30.31 | 30.17 | -0.16 | -0.53% | 29.93 | 30.88 | 15249 | 4619 | 1.96% |
| 2025-11-11 | 30.53 | 30.33 | -0.29 | -0.95% | 30.13 | 30.87 | 16633 | 5064 | 2.14% |
| 2025-11-10 | 30.86 | 30.62 | -0.33 | -1.07% | 30.46 | 31.40 | 15357 | 4733 | 1.98% |
| 2025-11-07 | 32.15 | 30.95 | -0.91 | -2.86% | 30.61 | 32.15 | 19172 | 5937 | 2.47% |
| 2025-11-06 | 32.70 | 31.86 | -0.89 | -2.72% | 31.53 | 32.77 | 20606 | 6579 | 2.65% |
| 2025-11-05 | 32.60 | 32.75 | 0.18 | 0.55% | 31.88 | 33.83 | 27048 | 8841 | 3.48% |
| 2025-11-04 | 33.65 | 32.57 | -0.63 | -1.90% | 31.98 | 34.57 | 32837 | 10838 | 4.22% |
| 2025-11-03 | 31.69 | 33.20 | 1.69 | 5.36% | 31.69 | 33.50 | 44859 | 14805 | 5.77% |
| 2025-10-31 | 31.12 | 31.51 | 0.28 | 0.90% | 30.98 | 32.51 | 35494 | 11308 | 4.57% |
| 2025-10-30 | 31.66 | 31.23 | -0.43 | -1.36% | 31.10 | 32.10 | 17222 | 5424 | 2.22% |
| 2025-10-29 | 32.97 | 31.66 | -0.81 | -2.49% | 30.81 | 33.14 | 24197 | 7713 | 3.11% |
| 2025-10-28 | 33.38 | 32.47 | -0.92 | -2.76% | 32.36 | 33.88 | 17155 | 5661 | 2.21% |
| 2025-10-27 | 34.19 | 33.39 | -0.31 | -0.92% | 32.91 | 34.50 | 18632 | 6226 | 2.40% |