| 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 | 30.50 | 31.10 | 0.38 | 1.24% | 30.37 | 31.19 | 12858 | 3961 | 0.69% |
| 2026-02-03 | 30.99 | 30.72 | 0.36 | 1.19% | 30.19 | 30.99 | 13223 | 4029 | 0.71% |
| 2026-02-02 | 31.98 | 30.36 | -1.62 | -5.07% | 30.31 | 32.23 | 23161 | 7211 | 1.24% |
| 2026-01-30 | 31.74 | 31.98 | 0.18 | 0.57% | 31.25 | 32.36 | 12845 | 4092 | 0.69% |
| 2026-01-29 | 33.45 | 31.80 | -1.69 | -5.05% | 31.52 | 33.45 | 26108 | 8419 | 1.40% |
| 2026-01-28 | 33.01 | 33.49 | 0.59 | 1.79% | 32.63 | 33.74 | 15154 | 5056 | 0.81% |
| 2026-01-27 | 33.70 | 32.90 | -0.55 | -1.64% | 32.30 | 33.98 | 19568 | 6426 | 1.05% |
| 2026-01-26 | 34.43 | 33.45 | -0.69 | -2.02% | 33.09 | 34.52 | 17962 | 6023 | 0.96% |
| 2026-01-23 | 33.97 | 34.14 | 0.00 | 0.00% | 33.62 | 34.25 | 17906 | 6072 | 0.96% |
| 2026-01-22 | 34.50 | 34.14 | -0.16 | -0.47% | 33.81 | 34.75 | 15898 | 5428 | 0.85% |
| 2026-01-21 | 33.88 | 34.30 | 0.25 | 0.73% | 33.20 | 34.50 | 21802 | 7411 | 1.17% |
| 2026-01-20 | 32.40 | 34.05 | 1.25 | 3.81% | 32.40 | 34.75 | 35116 | 11849 | 1.89% |
| 2026-01-19 | 32.57 | 32.80 | 0.74 | 2.31% | 32.34 | 32.98 | 19100 | 6230 | 1.03% |
| 2026-01-16 | 32.84 | 32.06 | -0.91 | -2.76% | 31.96 | 33.08 | 18751 | 6077 | 1.01% |
| 2026-01-15 | 31.15 | 32.97 | 1.80 | 5.77% | 31.09 | 33.25 | 31923 | 10348 | 1.71% |
| 2026-01-14 | 30.70 | 31.17 | 0.36 | 1.17% | 30.70 | 31.64 | 19084 | 5958 | 1.02% |
| 2026-01-13 | 30.82 | 30.81 | -0.14 | -0.45% | 30.61 | 31.37 | 14983 | 4655 | 0.80% |
| 2026-01-12 | 31.01 | 30.95 | -0.01 | -0.03% | 30.19 | 31.17 | 17236 | 5289 | 0.93% |
| 2026-01-09 | 31.00 | 30.96 | -0.06 | -0.19% | 30.41 | 31.08 | 17595 | 5410 | 0.94% |
| 2026-01-08 | 31.17 | 31.02 | -0.36 | -1.15% | 30.68 | 31.26 | 16136 | 4991 | 0.87% |
| 2026-01-07 | 31.08 | 31.38 | 0.25 | 0.80% | 30.93 | 31.78 | 13037 | 4090 | 0.70% |
| 2026-01-06 | 31.40 | 31.13 | -0.26 | -0.83% | 30.97 | 31.54 | 12737 | 3968 | 0.68% |
| 2026-01-05 | 31.20 | 31.39 | 0.57 | 1.85% | 30.87 | 31.85 | 19298 | 6045 | 1.04% |
| 2025-12-31 | 30.95 | 30.82 | 0.08 | 0.26% | 30.50 | 31.29 | 15449 | 4774 | 0.83% |
| 2025-12-30 | 30.40 | 30.74 | -0.03 | -0.10% | 30.40 | 31.41 | 14438 | 4482 | 0.78% |
| 2025-12-29 | 30.76 | 30.77 | -0.13 | -0.42% | 30.39 | 31.16 | 15987 | 4912 | 0.86% |
| 2025-12-26 | 31.43 | 30.90 | -0.60 | -1.90% | 30.78 | 31.59 | 15371 | 4777 | 0.83% |
| 2025-12-25 | 32.22 | 31.50 | -0.49 | -1.53% | 31.38 | 32.32 | 18743 | 5953 | 1.01% |
| 2025-12-24 | 31.96 | 31.99 | 0.03 | 0.09% | 31.67 | 32.11 | 9829 | 3137 | 0.53% |
| 2025-12-23 | 31.84 | 31.96 | 0.04 | 0.13% | 31.50 | 32.39 | 13346 | 4276 | 0.72% |
| 2025-12-22 | 32.39 | 31.92 | -0.35 | -1.08% | 31.66 | 32.43 | 21377 | 6833 | 1.15% |
| 2025-12-19 | 32.50 | 32.27 | -0.15 | -0.46% | 32.14 | 32.95 | 20757 | 6740 | 1.11% |
| 2025-12-18 | 32.40 | 32.42 | 0.30 | 0.93% | 31.71 | 32.92 | 27534 | 8885 | 1.48% |
| 2025-12-17 | 31.00 | 32.12 | 1.19 | 3.85% | 30.92 | 32.22 | 34124 | 10817 | 1.83% |
| 2025-12-16 | 30.90 | 30.93 | 0.03 | 0.10% | 30.63 | 31.66 | 22722 | 7088 | 1.22% |
| 2025-12-15 | 30.96 | 30.90 | 0.09 | 0.29% | 30.49 | 31.33 | 22831 | 7053 | 1.23% |
| 2025-12-12 | 29.31 | 30.81 | 1.41 | 4.80% | 29.31 | 31.19 | 38223 | 11704 | 2.05% |
| 2025-12-11 | 29.78 | 29.40 | -0.09 | -0.31% | 29.35 | 29.94 | 10688 | 3167 | 0.57% |
| 2025-12-10 | 28.71 | 29.49 | 0.63 | 2.18% | 28.62 | 29.85 | 14546 | 4258 | 0.78% |
| 2025-12-09 | 29.90 | 28.86 | -0.68 | -2.30% | 28.82 | 29.90 | 8224 | 2397 | 0.44% |
| 2025-12-08 | 29.98 | 29.54 | -0.44 | -1.47% | 29.40 | 30.08 | 11090 | 3284 | 0.60% |
| 2025-12-05 | 29.78 | 29.98 | 0.20 | 0.67% | 29.55 | 30.18 | 7152 | 2133 | 0.38% |
| 2025-12-04 | 29.66 | 29.78 | 0.11 | 0.37% | 29.39 | 30.14 | 10459 | 3119 | 0.56% |
| 2025-12-03 | 29.64 | 29.67 | 0.17 | 0.58% | 29.34 | 30.10 | 13209 | 3926 | 0.71% |
| 2025-12-02 | 30.22 | 29.50 | -0.50 | -1.67% | 29.41 | 30.22 | 6902 | 2049 | 0.37% |
| 2025-12-01 | 30.09 | 30.00 | 0.23 | 0.77% | 29.62 | 30.41 | 9564 | 2867 | 0.51% |
| 2025-11-28 | 29.38 | 29.77 | 0.57 | 1.95% | 28.88 | 29.88 | 10266 | 3022 | 0.55% |
| 2025-11-27 | 29.19 | 29.20 | 0.14 | 0.48% | 28.89 | 29.76 | 10302 | 3018 | 0.55% |
| 2025-11-26 | 28.90 | 29.06 | 0.15 | 0.52% | 28.80 | 29.50 | 13562 | 3951 | 0.73% |
| 2025-11-25 | 28.72 | 28.91 | 0.36 | 1.26% | 28.40 | 29.11 | 10466 | 3027 | 0.56% |
| 2025-11-24 | 28.16 | 28.55 | 0.39 | 1.38% | 27.93 | 28.96 | 12318 | 3503 | 0.66% |
| 2025-11-21 | 29.04 | 28.16 | -0.93 | -3.20% | 27.94 | 29.39 | 17322 | 4938 | 0.93% |
| 2025-11-20 | 29.40 | 29.09 | -0.24 | -0.82% | 29.01 | 29.75 | 8261 | 2421 | 0.44% |
| 2025-11-19 | 29.98 | 29.33 | -0.50 | -1.68% | 29.18 | 30.20 | 10532 | 3105 | 0.57% |
| 2025-11-18 | 30.52 | 29.83 | -0.76 | -2.48% | 29.62 | 30.60 | 18178 | 5451 | 0.98% |
| 2025-11-17 | 31.39 | 30.59 | -0.53 | -1.70% | 30.37 | 31.52 | 19020 | 5831 | 1.02% |
| 2025-11-14 | 30.94 | 31.12 | 0.16 | 0.52% | 30.94 | 32.75 | 47487 | 15157 | 2.55% |
| 2025-11-13 | 30.70 | 30.96 | 0.06 | 0.19% | 30.38 | 31.15 | 24062 | 7419 | 1.29% |
| 2025-11-12 | 30.86 | 30.90 | 0.05 | 0.16% | 30.15 | 31.10 | 19111 | 5841 | 1.03% |
| 2025-11-11 | 29.98 | 30.85 | 0.97 | 3.25% | 29.61 | 31.00 | 32891 | 10033 | 1.77% |
| 2025-11-10 | 29.88 | 29.88 | 0.31 | 1.05% | 29.52 | 30.26 | 25851 | 7735 | 1.39% |
| 2025-11-07 | 29.65 | 29.57 | -0.23 | -0.77% | 29.41 | 30.16 | 15137 | 4490 | 0.81% |
| 2025-11-06 | 29.60 | 29.80 | 0.16 | 0.54% | 29.46 | 30.46 | 15199 | 4552 | 0.82% |
| 2025-11-05 | 29.51 | 29.64 | 0.05 | 0.17% | 29.06 | 29.81 | 13348 | 3935 | 0.72% |
| 2025-11-04 | 30.28 | 29.59 | -0.62 | -2.05% | 29.37 | 30.32 | 16660 | 4952 | 0.89% |
| 2025-11-03 | 30.95 | 30.21 | -0.33 | -1.08% | 29.81 | 30.95 | 20505 | 6188 | 1.10% |
| 2025-10-31 | 29.39 | 30.54 | 1.41 | 4.84% | 29.13 | 31.25 | 49100 | 15009 | 2.64% |
| 2025-10-30 | 29.69 | 29.13 | -0.56 | -1.89% | 28.88 | 29.74 | 18558 | 5443 | 1.00% |
| 2025-10-29 | 29.72 | 29.69 | 0.13 | 0.44% | 29.23 | 29.89 | 16024 | 4733 | 0.86% |
| 2025-10-28 | 30.13 | 29.56 | -0.42 | -1.40% | 29.55 | 31.37 | 41054 | 12419 | 2.20% |
| 2025-10-27 | 29.97 | 29.98 | 0.11 | 0.37% | 29.69 | 30.16 | 20749 | 6208 | 1.11% |