| 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 | 37.75 | 41.36 | 3.86 | 10.29% | 37.60 | 42.40 | 71776 | 28771 | 8.47% |
| 2026-02-02 | 39.40 | 37.50 | -1.95 | -4.94% | 37.15 | 40.78 | 49794 | 19079 | 5.87% |
| 2026-01-30 | 36.72 | 39.45 | 2.78 | 7.58% | 35.07 | 41.48 | 80121 | 31163 | 9.45% |
| 2026-01-29 | 34.26 | 36.67 | 1.07 | 3.01% | 34.26 | 38.96 | 57805 | 21468 | 6.82% |
| 2026-01-28 | 37.75 | 35.60 | -2.45 | -6.44% | 35.39 | 37.75 | 43874 | 15881 | 5.17% |
| 2026-01-27 | 38.50 | 38.05 | -0.75 | -1.93% | 35.33 | 38.80 | 58504 | 21664 | 6.90% |
| 2026-01-26 | 40.00 | 38.80 | -2.28 | -5.55% | 38.15 | 40.99 | 62308 | 24476 | 7.35% |
| 2026-01-23 | 37.05 | 41.08 | 3.85 | 10.34% | 37.05 | 41.29 | 76041 | 30240 | 8.97% |
| 2026-01-22 | 37.07 | 37.23 | 0.13 | 0.35% | 36.73 | 38.25 | 42968 | 16073 | 5.07% |
| 2026-01-21 | 34.34 | 37.10 | 2.58 | 7.47% | 34.13 | 37.99 | 68028 | 25076 | 8.02% |
| 2026-01-20 | 34.90 | 34.52 | -0.48 | -1.37% | 34.00 | 36.10 | 22044 | 7684 | 2.60% |
| 2026-01-19 | 34.25 | 35.00 | 0.32 | 0.92% | 33.95 | 35.41 | 19394 | 6727 | 2.29% |
| 2026-01-16 | 34.62 | 34.68 | 0.28 | 0.81% | 34.30 | 35.55 | 32392 | 11253 | 3.82% |
| 2026-01-15 | 35.03 | 34.40 | -0.63 | -1.80% | 34.06 | 35.22 | 14258 | 4921 | 1.68% |
| 2026-01-14 | 35.00 | 35.03 | 0.13 | 0.37% | 34.36 | 36.11 | 27944 | 9847 | 3.30% |
| 2026-01-13 | 36.43 | 34.90 | -1.52 | -4.17% | 34.90 | 36.60 | 26124 | 9243 | 3.08% |
| 2026-01-12 | 34.82 | 36.42 | 1.43 | 4.09% | 34.69 | 36.49 | 32429 | 11572 | 3.82% |
| 2026-01-09 | 34.55 | 34.99 | 0.44 | 1.27% | 34.31 | 35.52 | 24148 | 8453 | 2.85% |
| 2026-01-08 | 34.66 | 34.55 | -0.21 | -0.60% | 34.16 | 34.92 | 19261 | 6653 | 2.27% |
| 2026-01-07 | 35.00 | 34.76 | -0.24 | -0.69% | 34.43 | 35.76 | 18983 | 6614 | 2.24% |
| 2026-01-06 | 34.87 | 35.00 | 0.69 | 2.01% | 33.92 | 35.75 | 24664 | 8575 | 2.91% |
| 2026-01-05 | 33.18 | 34.31 | 1.14 | 3.44% | 32.93 | 34.91 | 24975 | 8495 | 2.95% |
| 2025-12-31 | 33.77 | 33.17 | -0.49 | -1.46% | 33.04 | 34.20 | 14187 | 4729 | 1.67% |
| 2025-12-30 | 33.09 | 33.66 | 0.45 | 1.36% | 32.80 | 34.20 | 22966 | 7727 | 2.71% |
| 2025-12-29 | 33.81 | 33.21 | -0.60 | -1.77% | 33.07 | 34.20 | 24654 | 8250 | 2.91% |
| 2025-12-26 | 34.00 | 33.81 | -0.11 | -0.32% | 33.45 | 34.34 | 20164 | 6839 | 2.38% |
| 2025-12-25 | 33.11 | 33.92 | 0.59 | 1.77% | 33.00 | 34.46 | 19421 | 6578 | 2.29% |
| 2025-12-24 | 32.39 | 33.33 | 0.91 | 2.81% | 32.39 | 33.70 | 21824 | 7243 | 2.57% |
| 2025-12-23 | 33.06 | 32.42 | -0.94 | -2.82% | 31.72 | 33.20 | 22400 | 7253 | 2.64% |
| 2025-12-22 | 32.81 | 33.36 | 1.02 | 3.15% | 32.60 | 33.73 | 19261 | 6420 | 2.27% |
| 2025-12-19 | 31.86 | 32.34 | 0.47 | 1.47% | 31.67 | 33.10 | 17364 | 5643 | 2.05% |
| 2025-12-18 | 31.33 | 31.87 | 0.41 | 1.30% | 30.85 | 32.26 | 22127 | 7043 | 2.61% |
| 2025-12-17 | 31.08 | 31.46 | 0.29 | 0.93% | 30.53 | 32.20 | 22556 | 7070 | 2.66% |
| 2025-12-16 | 31.00 | 31.17 | 0.63 | 2.06% | 30.29 | 31.98 | 33390 | 10421 | 3.94% |
| 2025-12-15 | 30.85 | 30.54 | -0.18 | -0.59% | 30.08 | 30.96 | 11481 | 3513 | 1.35% |
| 2025-12-12 | 30.86 | 30.72 | -0.08 | -0.26% | 30.56 | 31.48 | 10598 | 3285 | 1.25% |
| 2025-12-11 | 31.66 | 30.80 | -0.93 | -2.93% | 30.77 | 31.80 | 17546 | 5438 | 2.07% |
| 2025-12-10 | 32.74 | 31.73 | -1.01 | -3.08% | 31.16 | 32.74 | 20462 | 6496 | 2.41% |
| 2025-12-09 | 33.22 | 32.74 | -0.67 | -2.01% | 32.72 | 33.88 | 11137 | 3682 | 1.31% |
| 2025-12-08 | 33.65 | 33.41 | 0.41 | 1.24% | 32.86 | 33.75 | 13358 | 4461 | 1.58% |
| 2025-12-05 | 31.14 | 33.00 | 1.59 | 5.06% | 31.14 | 33.27 | 17590 | 5693 | 2.07% |
| 2025-12-04 | 31.78 | 31.41 | 0.09 | 0.29% | 30.99 | 32.22 | 10964 | 3461 | 1.29% |
| 2025-12-03 | 31.98 | 31.32 | -0.51 | -1.60% | 31.12 | 32.20 | 9758 | 3069 | 1.15% |
| 2025-12-02 | 32.82 | 31.83 | -0.99 | -3.02% | 31.75 | 32.82 | 10777 | 3449 | 1.27% |
| 2025-12-01 | 32.89 | 32.82 | 0.09 | 0.27% | 32.30 | 33.46 | 15323 | 5053 | 1.81% |
| 2025-11-28 | 31.86 | 32.73 | 0.88 | 2.76% | 31.51 | 32.74 | 13555 | 4377 | 1.60% |
| 2025-11-27 | 32.02 | 31.85 | -0.01 | -0.03% | 31.77 | 32.33 | 11444 | 3660 | 1.35% |
| 2025-11-26 | 32.60 | 31.86 | -0.52 | -1.61% | 31.76 | 33.03 | 11879 | 3841 | 1.40% |
| 2025-11-25 | 32.57 | 32.38 | 0.30 | 0.94% | 32.22 | 33.00 | 8863 | 2890 | 1.05% |
| 2025-11-24 | 31.36 | 32.08 | 0.89 | 2.85% | 31.36 | 32.30 | 11746 | 3736 | 1.39% |
| 2025-11-21 | 32.51 | 31.19 | -1.43 | -4.38% | 31.00 | 32.67 | 17642 | 5581 | 2.08% |
| 2025-11-20 | 34.00 | 32.62 | -0.99 | -2.95% | 32.31 | 34.06 | 16125 | 5307 | 1.90% |
| 2025-11-19 | 34.35 | 33.61 | -0.56 | -1.64% | 33.46 | 34.58 | 11309 | 3825 | 1.33% |
| 2025-11-18 | 35.36 | 34.17 | -1.20 | -3.39% | 33.82 | 35.47 | 17790 | 6088 | 2.10% |
| 2025-11-17 | 35.94 | 35.37 | -0.22 | -0.62% | 35.00 | 36.29 | 20550 | 7336 | 2.42% |
| 2025-11-14 | 33.00 | 35.59 | 2.47 | 7.46% | 32.80 | 35.95 | 36322 | 12681 | 4.28% |
| 2025-11-13 | 32.80 | 33.12 | 0.11 | 0.33% | 32.53 | 33.45 | 12745 | 4207 | 1.50% |
| 2025-11-12 | 33.51 | 33.01 | -0.50 | -1.49% | 32.79 | 33.83 | 12628 | 4184 | 1.49% |
| 2025-11-11 | 34.20 | 33.51 | -0.78 | -2.27% | 33.50 | 34.68 | 11985 | 4052 | 1.41% |
| 2025-11-10 | 33.97 | 34.29 | 0.17 | 0.50% | 33.89 | 35.27 | 13938 | 4810 | 1.64% |
| 2025-11-07 | 34.72 | 34.12 | -0.68 | -1.95% | 33.88 | 34.72 | 11591 | 3955 | 1.37% |
| 2025-11-06 | 34.85 | 34.80 | -0.08 | -0.23% | 34.26 | 35.52 | 17227 | 5997 | 2.03% |
| 2025-11-05 | 33.60 | 34.88 | 1.23 | 3.66% | 33.48 | 35.28 | 19766 | 6820 | 2.33% |
| 2025-11-04 | 34.96 | 33.65 | -1.31 | -3.75% | 33.40 | 35.30 | 18849 | 6390 | 2.22% |
| 2025-11-03 | 35.62 | 34.96 | -0.07 | -0.20% | 34.23 | 35.70 | 16063 | 5607 | 1.89% |
| 2025-10-31 | 34.17 | 35.03 | 0.14 | 0.40% | 34.14 | 35.86 | 24043 | 8436 | 2.84% |
| 2025-10-30 | 35.31 | 34.89 | -0.59 | -1.66% | 34.88 | 35.68 | 13609 | 4785 | 1.60% |
| 2025-10-29 | 36.55 | 35.48 | -0.89 | -2.45% | 35.03 | 36.55 | 16178 | 5745 | 1.91% |
| 2025-10-28 | 36.23 | 36.37 | 0.09 | 0.25% | 36.01 | 36.98 | 13767 | 5030 | 1.62% |
| 2025-10-27 | 36.76 | 36.28 | 0.28 | 0.78% | 35.50 | 36.76 | 15844 | 5723 | 1.87% |