| 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 | 31.41 | 31.07 | -0.83 | -2.60% | 30.34 | 31.87 | 59170 | 18387 | 6.34% |
| 2026-02-03 | 32.92 | 31.90 | -0.40 | -1.24% | 31.41 | 33.46 | 74455 | 24010 | 7.98% |
| 2026-02-02 | 32.80 | 32.30 | -1.03 | -3.09% | 32.21 | 33.68 | 42293 | 13928 | 4.53% |
| 2026-01-30 | 33.96 | 33.33 | -1.13 | -3.28% | 32.94 | 34.32 | 52134 | 17431 | 5.59% |
| 2026-01-29 | 32.58 | 34.46 | 1.61 | 4.90% | 31.92 | 37.56 | 113578 | 39879 | 12.17% |
| 2026-01-28 | 34.53 | 32.85 | -1.76 | -5.09% | 32.66 | 35.27 | 65283 | 21843 | 7.00% |
| 2026-01-27 | 34.06 | 34.61 | 1.49 | 4.50% | 33.21 | 35.98 | 99506 | 34514 | 10.66% |
| 2026-01-26 | 35.00 | 33.12 | -1.93 | -5.51% | 32.28 | 35.00 | 79007 | 26254 | 8.47% |
| 2026-01-23 | 33.65 | 35.05 | 1.55 | 4.63% | 33.30 | 35.93 | 85212 | 29804 | 9.13% |
| 2026-01-22 | 33.81 | 33.50 | -0.45 | -1.33% | 33.20 | 35.18 | 68296 | 23207 | 7.32% |
| 2026-01-21 | 32.60 | 33.95 | 0.55 | 1.65% | 32.44 | 35.84 | 84831 | 28815 | 9.09% |
| 2026-01-20 | 32.16 | 33.40 | 1.70 | 5.36% | 32.16 | 35.77 | 104359 | 35091 | 11.18% |
| 2026-01-19 | 31.30 | 31.70 | -0.40 | -1.25% | 30.77 | 32.99 | 54830 | 17619 | 5.88% |
| 2026-01-16 | 33.64 | 32.10 | -1.76 | -5.20% | 31.60 | 34.17 | 67304 | 21840 | 7.21% |
| 2026-01-15 | 35.17 | 33.86 | -3.22 | -8.68% | 33.36 | 36.00 | 103350 | 35424 | 11.08% |
| 2026-01-14 | 35.00 | 37.08 | 1.76 | 4.98% | 34.60 | 40.59 | 185202 | 69468 | 19.85% |
| 2026-01-13 | 37.00 | 35.32 | 0.90 | 2.61% | 34.23 | 37.55 | 206366 | 73776 | 22.11% |
| 2026-01-12 | 31.61 | 34.42 | 5.74 | 20.01% | 31.02 | 34.42 | 156420 | 52153 | 16.76% |
| 2026-01-09 | 26.69 | 28.68 | 1.98 | 7.42% | 26.57 | 28.76 | 74105 | 20719 | 7.94% |
| 2026-01-08 | 26.43 | 26.70 | 0.44 | 1.68% | 26.29 | 27.19 | 26841 | 7164 | 2.88% |
| 2026-01-07 | 26.38 | 26.26 | -0.13 | -0.49% | 26.00 | 26.39 | 22907 | 6001 | 2.45% |
| 2026-01-06 | 26.50 | 26.39 | -0.31 | -1.16% | 26.05 | 26.69 | 33394 | 8792 | 3.58% |
| 2026-01-05 | 25.52 | 26.70 | 1.18 | 4.62% | 25.20 | 27.13 | 43836 | 11538 | 4.70% |
| 2025-12-31 | 24.64 | 25.52 | 0.88 | 3.57% | 24.54 | 26.15 | 43386 | 11042 | 4.65% |
| 2025-12-30 | 24.50 | 24.64 | 0.36 | 1.48% | 24.31 | 25.59 | 25628 | 6360 | 2.75% |
| 2025-12-29 | 24.57 | 24.28 | -0.16 | -0.65% | 24.03 | 24.57 | 19552 | 4749 | 2.10% |
| 2025-12-26 | 24.66 | 24.44 | 0.02 | 0.08% | 24.20 | 24.76 | 14030 | 3441 | 1.50% |
| 2025-12-25 | 24.48 | 24.42 | 0.05 | 0.21% | 24.17 | 24.54 | 11306 | 2755 | 1.21% |
| 2025-12-24 | 24.04 | 24.37 | 0.33 | 1.37% | 23.98 | 24.41 | 10400 | 2525 | 1.11% |
| 2025-12-23 | 24.30 | 24.04 | -0.33 | -1.35% | 23.88 | 24.62 | 12989 | 3134 | 1.39% |
| 2025-12-22 | 24.52 | 24.37 | -0.03 | -0.12% | 24.27 | 24.69 | 9518 | 2330 | 1.02% |
| 2025-12-19 | 24.41 | 24.40 | -0.10 | -0.41% | 24.40 | 24.88 | 10538 | 2588 | 1.13% |
| 2025-12-18 | 23.82 | 24.50 | 0.57 | 2.38% | 23.81 | 24.86 | 18433 | 4513 | 1.98% |
| 2025-12-17 | 23.57 | 23.93 | 0.36 | 1.53% | 23.18 | 23.94 | 14872 | 3495 | 1.59% |
| 2025-12-16 | 24.04 | 23.57 | -0.47 | -1.96% | 23.50 | 24.28 | 14117 | 3347 | 1.51% |
| 2025-12-15 | 23.92 | 24.04 | -0.07 | -0.29% | 23.55 | 24.52 | 13935 | 3365 | 1.49% |
| 2025-12-12 | 23.75 | 24.11 | 0.29 | 1.22% | 23.73 | 24.34 | 11721 | 2825 | 1.26% |
| 2025-12-11 | 24.10 | 23.82 | -0.28 | -1.16% | 23.78 | 24.24 | 13527 | 3237 | 1.45% |
| 2025-12-10 | 24.36 | 24.10 | -0.28 | -1.15% | 23.75 | 24.36 | 13017 | 3127 | 1.39% |
| 2025-12-09 | 24.89 | 24.38 | -0.68 | -2.71% | 24.35 | 25.13 | 13970 | 3445 | 1.50% |
| 2025-12-08 | 24.97 | 25.06 | 0.22 | 0.89% | 24.80 | 25.16 | 14707 | 3680 | 1.58% |
| 2025-12-05 | 24.18 | 24.84 | 0.66 | 2.73% | 23.74 | 24.86 | 20317 | 4958 | 2.18% |
| 2025-12-04 | 24.80 | 24.18 | -0.71 | -2.85% | 23.94 | 25.03 | 22434 | 5468 | 2.40% |
| 2025-12-03 | 25.81 | 24.89 | -0.92 | -3.56% | 24.66 | 25.88 | 26664 | 6663 | 2.86% |
| 2025-12-02 | 26.29 | 25.81 | -0.55 | -2.09% | 25.44 | 26.36 | 21754 | 5613 | 2.33% |
| 2025-12-01 | 26.78 | 26.36 | -0.48 | -1.79% | 26.24 | 27.21 | 22831 | 6074 | 2.45% |
| 2025-11-28 | 26.65 | 26.84 | 0.19 | 0.71% | 26.20 | 26.92 | 21770 | 5779 | 2.33% |
| 2025-11-27 | 27.00 | 26.65 | -0.35 | -1.30% | 26.52 | 27.15 | 17233 | 4608 | 1.85% |
| 2025-11-26 | 27.60 | 27.00 | -0.68 | -2.46% | 26.89 | 28.10 | 23599 | 6467 | 2.53% |
| 2025-11-25 | 27.75 | 27.68 | 0.20 | 0.73% | 27.53 | 28.06 | 33587 | 9340 | 3.60% |
| 2025-11-24 | 25.98 | 27.48 | 1.88 | 7.34% | 25.42 | 27.85 | 39220 | 10523 | 4.20% |
| 2025-11-21 | 26.20 | 25.60 | -1.00 | -3.76% | 25.22 | 27.31 | 26853 | 7002 | 2.88% |
| 2025-11-20 | 27.30 | 26.60 | -0.59 | -2.17% | 26.12 | 27.38 | 27956 | 7443 | 3.00% |
| 2025-11-19 | 27.83 | 27.19 | -0.62 | -2.23% | 27.00 | 27.99 | 22527 | 6151 | 2.41% |
| 2025-11-18 | 27.43 | 27.81 | 0.39 | 1.42% | 27.12 | 28.30 | 37349 | 10391 | 4.00% |
| 2025-11-17 | 26.08 | 27.42 | 1.29 | 4.94% | 26.08 | 27.95 | 41077 | 11160 | 4.40% |
| 2025-11-14 | 26.18 | 26.13 | -0.16 | -0.61% | 26.06 | 26.78 | 21564 | 5698 | 2.31% |
| 2025-11-13 | 26.32 | 26.29 | -0.07 | -0.27% | 26.18 | 26.74 | 15790 | 4166 | 1.69% |
| 2025-11-12 | 26.03 | 26.36 | 0.15 | 0.57% | 26.02 | 27.14 | 20486 | 5434 | 2.20% |
| 2025-11-11 | 26.87 | 26.21 | -0.51 | -1.91% | 26.10 | 26.91 | 14891 | 3941 | 1.60% |
| 2025-11-10 | 26.40 | 26.72 | 0.32 | 1.21% | 26.40 | 26.88 | 15970 | 4261 | 1.71% |
| 2025-11-07 | 26.80 | 26.40 | -0.41 | -1.53% | 26.30 | 26.81 | 19405 | 5139 | 2.08% |
| 2025-11-06 | 26.90 | 26.81 | -0.04 | -0.15% | 26.22 | 26.90 | 19110 | 5075 | 2.05% |
| 2025-11-05 | 27.34 | 26.85 | -0.52 | -1.90% | 26.42 | 27.60 | 26181 | 7018 | 2.81% |
| 2025-11-04 | 27.87 | 27.37 | -0.69 | -2.46% | 26.91 | 27.92 | 27644 | 7547 | 2.96% |
| 2025-11-03 | 27.83 | 28.06 | 0.48 | 1.74% | 27.31 | 28.13 | 34719 | 9634 | 3.72% |
| 2025-10-31 | 26.44 | 27.58 | 1.14 | 4.31% | 26.38 | 27.98 | 41693 | 11456 | 4.47% |
| 2025-10-30 | 26.56 | 26.44 | -0.40 | -1.49% | 26.05 | 27.20 | 34695 | 9236 | 3.72% |
| 2025-10-29 | 27.35 | 26.84 | -0.45 | -1.65% | 26.41 | 27.48 | 25919 | 6929 | 2.78% |
| 2025-10-28 | 27.00 | 27.29 | 0.29 | 1.07% | 26.88 | 28.19 | 26022 | 7181 | 2.79% |
| 2025-10-27 | 27.99 | 27.00 | -0.58 | -2.10% | 26.75 | 27.99 | 27786 | 7558 | 2.98% |