| 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 | 36.43 | 35.91 | -0.39 | -1.07% | 35.56 | 36.51 | 12042 | 4332 | 2.67% |
| 2026-02-03 | 36.63 | 36.30 | 0.30 | 0.83% | 35.91 | 37.00 | 20096 | 7324 | 4.46% |
| 2026-02-02 | 37.28 | 36.00 | -1.51 | -4.03% | 35.80 | 37.44 | 13739 | 5029 | 3.05% |
| 2026-01-30 | 37.08 | 37.51 | 0.83 | 2.26% | 36.21 | 37.75 | 17353 | 6432 | 3.85% |
| 2026-01-29 | 38.00 | 36.68 | -1.32 | -3.47% | 36.41 | 38.00 | 16281 | 6063 | 3.62% |
| 2026-01-28 | 37.76 | 38.00 | 0.28 | 0.74% | 37.50 | 38.53 | 19123 | 7268 | 4.25% |
| 2026-01-27 | 37.32 | 37.72 | 0.92 | 2.50% | 35.80 | 37.85 | 15687 | 5812 | 3.48% |
| 2026-01-26 | 37.10 | 36.80 | -1.04 | -2.75% | 36.58 | 37.84 | 14149 | 5227 | 3.14% |
| 2026-01-23 | 37.63 | 37.84 | 0.21 | 0.56% | 37.10 | 37.86 | 14551 | 5455 | 3.23% |
| 2026-01-22 | 37.12 | 37.63 | 0.62 | 1.68% | 36.85 | 37.99 | 15426 | 5770 | 3.43% |
| 2026-01-21 | 36.06 | 37.01 | 0.61 | 1.68% | 36.06 | 37.13 | 12494 | 4606 | 2.78% |
| 2026-01-20 | 36.09 | 36.40 | 0.22 | 0.61% | 35.97 | 37.08 | 11928 | 4356 | 2.65% |
| 2026-01-19 | 36.60 | 36.18 | -0.04 | -0.11% | 35.80 | 36.60 | 13416 | 4852 | 2.98% |
| 2026-01-16 | 35.77 | 36.22 | 0.62 | 1.74% | 35.53 | 36.63 | 14605 | 5277 | 3.24% |
| 2026-01-15 | 35.63 | 35.60 | 0.14 | 0.39% | 35.02 | 35.85 | 8550 | 3028 | 1.90% |
| 2026-01-14 | 35.44 | 35.46 | -0.17 | -0.48% | 34.78 | 36.08 | 12377 | 4391 | 2.75% |
| 2026-01-13 | 35.74 | 35.63 | -0.22 | -0.61% | 35.51 | 36.09 | 12806 | 4576 | 2.84% |
| 2026-01-12 | 34.50 | 35.85 | 1.31 | 3.79% | 34.41 | 36.23 | 23567 | 8401 | 5.23% |
| 2026-01-09 | 34.20 | 34.54 | 0.04 | 0.12% | 34.06 | 34.77 | 9074 | 3124 | 2.02% |
| 2026-01-08 | 34.09 | 34.50 | 0.51 | 1.50% | 33.88 | 34.72 | 10681 | 3678 | 2.37% |
| 2026-01-07 | 34.09 | 33.99 | 0.26 | 0.77% | 33.71 | 34.15 | 10703 | 3634 | 2.38% |
| 2026-01-06 | 33.22 | 33.73 | 0.47 | 1.41% | 33.22 | 34.28 | 14226 | 4821 | 3.16% |
| 2026-01-05 | 32.64 | 33.26 | 0.65 | 1.99% | 32.61 | 33.45 | 10069 | 3344 | 2.24% |
| 2025-12-31 | 32.46 | 32.61 | 0.14 | 0.43% | 31.80 | 32.95 | 7792 | 2520 | 1.73% |
| 2025-12-30 | 32.24 | 32.47 | 0.12 | 0.37% | 32.18 | 32.80 | 5310 | 1721 | 1.18% |
| 2025-12-29 | 32.41 | 32.35 | -0.07 | -0.22% | 32.23 | 32.74 | 5980 | 1936 | 1.33% |
| 2025-12-26 | 32.67 | 32.42 | -0.26 | -0.80% | 32.15 | 32.90 | 8072 | 2622 | 1.79% |
| 2025-12-25 | 32.09 | 32.68 | 0.59 | 1.84% | 32.09 | 32.86 | 6183 | 2011 | 1.37% |
| 2025-12-24 | 31.39 | 32.09 | 0.70 | 2.23% | 31.28 | 32.20 | 4773 | 1523 | 1.06% |
| 2025-12-23 | 31.56 | 31.39 | -0.22 | -0.70% | 31.33 | 31.79 | 4038 | 1272 | 0.90% |
| 2025-12-22 | 31.34 | 31.61 | 0.42 | 1.35% | 31.32 | 31.94 | 5184 | 1643 | 1.15% |
| 2025-12-19 | 31.30 | 31.19 | 0.03 | 0.10% | 31.18 | 31.64 | 4990 | 1568 | 1.11% |
| 2025-12-18 | 30.76 | 31.16 | 0.38 | 1.23% | 30.59 | 31.35 | 5691 | 1771 | 1.26% |
| 2025-12-17 | 30.49 | 30.78 | 0.29 | 0.95% | 29.88 | 30.81 | 7541 | 2279 | 1.67% |
| 2025-12-16 | 31.29 | 30.49 | -0.79 | -2.53% | 30.23 | 31.43 | 7530 | 2307 | 1.67% |
| 2025-12-15 | 31.98 | 31.28 | -0.91 | -2.83% | 31.18 | 31.98 | 6608 | 2080 | 1.47% |
| 2025-12-12 | 31.85 | 32.19 | 0.29 | 0.91% | 31.52 | 32.39 | 5382 | 1725 | 1.20% |
| 2025-12-11 | 32.74 | 31.90 | -0.69 | -2.12% | 31.90 | 32.86 | 5629 | 1812 | 1.25% |
| 2025-12-10 | 32.76 | 32.59 | -0.17 | -0.52% | 32.34 | 32.91 | 5168 | 1684 | 1.15% |
| 2025-12-09 | 32.96 | 32.76 | -0.20 | -0.61% | 32.76 | 33.28 | 6545 | 2163 | 1.45% |
| 2025-12-08 | 32.56 | 32.96 | 0.40 | 1.23% | 32.56 | 33.21 | 7634 | 2519 | 1.70% |
| 2025-12-05 | 32.07 | 32.56 | 0.64 | 2.01% | 31.52 | 32.60 | 6524 | 2098 | 1.45% |
| 2025-12-04 | 32.25 | 31.92 | -0.40 | -1.24% | 31.77 | 32.51 | 5163 | 1654 | 1.15% |
| 2025-12-03 | 33.18 | 32.32 | -0.76 | -2.30% | 32.26 | 33.18 | 6539 | 2121 | 1.45% |
| 2025-12-02 | 33.00 | 33.08 | 0.12 | 0.36% | 32.81 | 33.27 | 7376 | 2433 | 1.64% |
| 2025-12-01 | 32.86 | 32.96 | 0.04 | 0.12% | 32.56 | 33.16 | 7481 | 2465 | 1.66% |
| 2025-11-28 | 32.29 | 32.92 | 0.63 | 1.95% | 32.16 | 32.97 | 7221 | 2359 | 1.60% |
| 2025-11-27 | 31.82 | 32.29 | 0.46 | 1.45% | 31.66 | 32.85 | 8268 | 2685 | 1.84% |
| 2025-11-26 | 31.90 | 31.83 | -0.06 | -0.19% | 31.81 | 32.49 | 6077 | 1952 | 1.35% |
| 2025-11-25 | 32.26 | 31.89 | 0.16 | 0.50% | 31.78 | 32.42 | 6846 | 2199 | 1.52% |
| 2025-11-24 | 31.06 | 31.73 | 0.73 | 2.35% | 31.00 | 31.98 | 7806 | 2459 | 1.73% |
| 2025-11-21 | 32.41 | 31.00 | -1.48 | -4.56% | 30.84 | 32.57 | 9198 | 2899 | 2.04% |
| 2025-11-20 | 33.33 | 32.48 | -0.25 | -0.76% | 32.47 | 33.33 | 5375 | 1758 | 1.19% |
| 2025-11-19 | 33.79 | 32.73 | -0.90 | -2.68% | 32.61 | 33.79 | 6905 | 2278 | 1.53% |
| 2025-11-18 | 33.46 | 33.63 | 0.04 | 0.12% | 33.35 | 33.80 | 5865 | 1968 | 1.30% |
| 2025-11-17 | 33.68 | 33.59 | -0.03 | -0.09% | 33.42 | 33.94 | 5353 | 1803 | 1.19% |
| 2025-11-14 | 33.79 | 33.62 | -0.24 | -0.71% | 33.46 | 34.03 | 5609 | 1895 | 1.25% |
| 2025-11-13 | 33.79 | 33.86 | 0.07 | 0.21% | 33.61 | 34.13 | 6688 | 2266 | 1.49% |
| 2025-11-12 | 34.28 | 33.79 | -0.31 | -0.91% | 33.70 | 34.45 | 7763 | 2636 | 1.72% |
| 2025-11-11 | 34.74 | 34.10 | -0.20 | -0.58% | 34.08 | 34.87 | 6759 | 2331 | 1.50% |
| 2025-11-10 | 34.21 | 34.30 | 0.04 | 0.12% | 33.96 | 34.80 | 8585 | 2944 | 1.91% |
| 2025-11-07 | 34.52 | 34.26 | -0.24 | -0.70% | 33.90 | 34.52 | 6554 | 2239 | 1.46% |
| 2025-11-06 | 34.20 | 34.50 | 0.32 | 0.94% | 33.93 | 34.64 | 5705 | 1964 | 1.27% |
| 2025-11-05 | 34.20 | 34.18 | -0.12 | -0.35% | 33.79 | 34.39 | 8140 | 2780 | 1.81% |
| 2025-11-04 | 34.62 | 34.30 | -0.43 | -1.24% | 34.07 | 34.95 | 8997 | 3093 | 2.00% |
| 2025-11-03 | 35.38 | 34.73 | -0.58 | -1.64% | 34.00 | 35.38 | 9654 | 3335 | 2.14% |
| 2025-10-31 | 35.30 | 35.31 | 0.19 | 0.54% | 34.83 | 35.55 | 8726 | 3078 | 1.94% |
| 2025-10-30 | 35.60 | 35.12 | -0.67 | -1.87% | 35.08 | 35.99 | 11742 | 4166 | 2.61% |
| 2025-10-29 | 36.23 | 35.79 | -0.44 | -1.21% | 35.61 | 36.50 | 8234 | 2956 | 1.83% |
| 2025-10-28 | 36.50 | 36.23 | -0.27 | -0.74% | 36.04 | 36.71 | 8434 | 3068 | 1.87% |
| 2025-10-27 | 36.12 | 36.50 | 0.51 | 1.42% | 35.64 | 36.63 | 11833 | 4284 | 2.63% |