| 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 | 35.03 | 35.41 | 0.16 | 0.45% | 34.27 | 35.41 | 114371 | 39785 | 1.49% |
| 2026-02-03 | 34.95 | 35.25 | 0.60 | 1.73% | 34.54 | 35.30 | 85326 | 29867 | 1.11% |
| 2026-02-02 | 36.00 | 34.65 | -1.23 | -3.43% | 34.61 | 36.01 | 130111 | 45742 | 1.70% |
| 2026-01-30 | 36.83 | 35.88 | -0.94 | -2.55% | 35.70 | 37.51 | 158760 | 57649 | 2.07% |
| 2026-01-29 | 38.97 | 36.82 | -2.36 | -6.02% | 36.77 | 38.97 | 266127 | 100005 | 3.47% |
| 2026-01-28 | 40.00 | 39.18 | -1.80 | -4.39% | 39.14 | 41.38 | 324678 | 129810 | 4.24% |
| 2026-01-27 | 39.00 | 40.98 | 3.02 | 7.96% | 36.20 | 42.80 | 513232 | 202296 | 6.70% |
| 2026-01-26 | 37.09 | 37.96 | 1.66 | 4.57% | 36.40 | 38.49 | 295944 | 111265 | 3.86% |
| 2026-01-23 | 35.45 | 36.30 | 1.20 | 3.42% | 35.27 | 36.48 | 99320 | 35830 | 1.30% |
| 2026-01-22 | 35.28 | 35.10 | -0.15 | -0.43% | 34.93 | 35.58 | 67771 | 23847 | 0.88% |
| 2026-01-21 | 35.08 | 35.25 | -0.04 | -0.11% | 34.78 | 35.56 | 80225 | 28282 | 1.05% |
| 2026-01-20 | 36.62 | 35.29 | -1.25 | -3.42% | 35.03 | 36.68 | 119387 | 42478 | 1.56% |
| 2026-01-19 | 36.64 | 36.54 | -0.31 | -0.84% | 36.38 | 37.09 | 88590 | 32468 | 1.16% |
| 2026-01-16 | 37.64 | 36.85 | -0.62 | -1.65% | 36.36 | 37.90 | 142781 | 52653 | 1.86% |
| 2026-01-15 | 38.00 | 37.47 | -0.95 | -2.47% | 37.20 | 38.70 | 129536 | 49002 | 1.69% |
| 2026-01-14 | 39.05 | 38.42 | -0.93 | -2.36% | 37.82 | 39.82 | 174043 | 67785 | 2.27% |
| 2026-01-13 | 38.80 | 39.35 | 0.66 | 1.71% | 38.80 | 39.97 | 161013 | 63534 | 2.10% |
| 2026-01-12 | 39.10 | 38.69 | -0.51 | -1.30% | 38.35 | 39.58 | 131511 | 50866 | 1.72% |
| 2026-01-09 | 37.65 | 39.20 | 1.54 | 4.09% | 37.60 | 39.20 | 135567 | 51983 | 1.77% |
| 2026-01-08 | 37.80 | 37.66 | -0.14 | -0.37% | 37.55 | 38.36 | 92547 | 35080 | 1.21% |
| 2026-01-07 | 36.67 | 37.80 | 1.10 | 3.00% | 36.67 | 38.27 | 128189 | 48387 | 1.67% |
| 2026-01-06 | 36.44 | 36.70 | 0.28 | 0.77% | 36.16 | 36.78 | 89079 | 32539 | 1.16% |
| 2026-01-05 | 34.30 | 36.42 | 2.26 | 6.62% | 34.12 | 36.49 | 145436 | 51779 | 1.90% |
| 2025-12-31 | 34.32 | 34.16 | -0.17 | -0.50% | 34.16 | 34.68 | 53438 | 18379 | 0.70% |
| 2025-12-30 | 34.24 | 34.33 | 0.00 | 0.00% | 33.99 | 34.58 | 68105 | 23358 | 0.89% |
| 2025-12-29 | 34.90 | 34.33 | -0.66 | -1.89% | 34.32 | 35.30 | 60403 | 20948 | 0.79% |
| 2025-12-26 | 34.88 | 34.99 | -0.01 | -0.03% | 34.82 | 35.15 | 46696 | 16332 | 0.61% |
| 2025-12-25 | 34.61 | 35.00 | 0.39 | 1.13% | 34.30 | 35.13 | 66845 | 23201 | 0.87% |
| 2025-12-24 | 34.90 | 34.61 | -0.29 | -0.83% | 34.35 | 35.15 | 79853 | 27679 | 1.04% |
| 2025-12-23 | 35.00 | 34.90 | -0.01 | -0.03% | 34.57 | 35.49 | 55239 | 19329 | 0.72% |
| 2025-12-22 | 35.32 | 34.91 | -0.50 | -1.41% | 34.83 | 35.41 | 67783 | 23728 | 0.88% |
| 2025-12-19 | 35.18 | 35.41 | -0.12 | -0.34% | 34.60 | 35.91 | 81250 | 28670 | 1.06% |
| 2025-12-18 | 35.89 | 35.53 | -0.51 | -1.42% | 35.53 | 36.32 | 48063 | 17264 | 0.63% |
| 2025-12-17 | 35.65 | 36.04 | 0.26 | 0.73% | 35.34 | 36.26 | 48453 | 17339 | 0.63% |
| 2025-12-16 | 36.46 | 35.78 | -0.80 | -2.19% | 35.65 | 36.59 | 54725 | 19701 | 0.71% |
| 2025-12-15 | 36.60 | 36.58 | 0.00 | 0.00% | 36.45 | 37.36 | 65931 | 24239 | 0.86% |
| 2025-12-12 | 36.50 | 36.58 | 0.27 | 0.74% | 35.98 | 36.80 | 77757 | 28362 | 1.01% |
| 2025-12-11 | 36.31 | 36.31 | 0.01 | 0.03% | 36.20 | 37.01 | 54325 | 19867 | 0.71% |
| 2025-12-10 | 36.05 | 36.30 | 0.21 | 0.58% | 35.49 | 36.44 | 48126 | 17308 | 0.63% |
| 2025-12-09 | 36.37 | 36.09 | -0.27 | -0.74% | 36.06 | 36.70 | 52368 | 19028 | 0.68% |
| 2025-12-08 | 36.90 | 36.36 | 0.36 | 1.00% | 36.22 | 37.50 | 71645 | 26237 | 0.93% |
| 2025-12-05 | 35.75 | 36.00 | 0.25 | 0.70% | 35.19 | 36.05 | 43563 | 15529 | 0.57% |
| 2025-12-04 | 35.58 | 35.75 | 0.39 | 1.10% | 35.39 | 36.17 | 45121 | 16145 | 0.59% |
| 2025-12-03 | 36.25 | 35.36 | -0.45 | -1.26% | 35.15 | 36.25 | 53536 | 19040 | 0.70% |
| 2025-12-02 | 36.58 | 35.81 | -0.70 | -1.92% | 35.80 | 36.59 | 47630 | 17155 | 0.62% |
| 2025-12-01 | 36.98 | 36.51 | -0.59 | -1.59% | 36.41 | 37.19 | 57107 | 20916 | 0.75% |
| 2025-11-28 | 37.08 | 37.10 | 0.04 | 0.11% | 36.73 | 37.29 | 47790 | 17683 | 0.62% |
| 2025-11-27 | 37.00 | 37.06 | -0.02 | -0.05% | 36.78 | 37.50 | 53191 | 19800 | 0.69% |
| 2025-11-26 | 36.70 | 37.08 | 0.17 | 0.46% | 36.10 | 37.96 | 78499 | 29363 | 1.02% |
| 2025-11-25 | 36.44 | 36.91 | 0.66 | 1.82% | 36.35 | 37.52 | 71981 | 26781 | 0.94% |
| 2025-11-24 | 35.78 | 36.25 | 0.50 | 1.40% | 35.70 | 36.48 | 51322 | 18523 | 0.67% |
| 2025-11-21 | 36.64 | 35.75 | -1.07 | -2.91% | 35.57 | 37.07 | 85975 | 31017 | 1.12% |
| 2025-11-20 | 37.09 | 36.82 | -0.19 | -0.51% | 36.70 | 37.36 | 41731 | 15428 | 0.54% |
| 2025-11-19 | 37.39 | 37.01 | -0.39 | -1.04% | 36.68 | 37.66 | 63952 | 23689 | 0.83% |
| 2025-11-18 | 38.05 | 37.40 | -0.67 | -1.76% | 37.09 | 38.70 | 72679 | 27409 | 0.95% |
| 2025-11-17 | 38.76 | 38.07 | -0.94 | -2.41% | 38.00 | 39.20 | 68230 | 26090 | 0.89% |
| 2025-11-14 | 38.99 | 39.01 | -0.19 | -0.48% | 38.60 | 39.67 | 82430 | 32319 | 1.08% |
| 2025-11-13 | 38.49 | 39.20 | 0.91 | 2.38% | 38.19 | 39.29 | 87608 | 34137 | 1.14% |
| 2025-11-12 | 38.15 | 38.29 | 0.19 | 0.50% | 38.10 | 38.84 | 74366 | 28625 | 0.97% |
| 2025-11-11 | 38.39 | 38.10 | -0.29 | -0.76% | 37.95 | 38.56 | 48547 | 18510 | 0.63% |
| 2025-11-10 | 37.64 | 38.39 | 0.60 | 1.59% | 37.55 | 38.53 | 61813 | 23552 | 0.81% |
| 2025-11-07 | 38.52 | 37.79 | -0.74 | -1.92% | 37.79 | 38.62 | 76676 | 29197 | 1.00% |
| 2025-11-06 | 39.02 | 38.53 | -0.29 | -0.75% | 38.27 | 39.09 | 65248 | 25134 | 0.85% |
| 2025-11-05 | 38.76 | 38.82 | -0.24 | -0.61% | 38.34 | 39.50 | 77242 | 30024 | 1.01% |
| 2025-11-04 | 40.24 | 39.06 | -1.19 | -2.96% | 38.76 | 40.24 | 99827 | 39223 | 1.30% |
| 2025-11-03 | 40.60 | 40.25 | -0.12 | -0.30% | 39.60 | 40.90 | 138383 | 55641 | 1.81% |
| 2025-10-31 | 38.38 | 40.37 | 2.20 | 5.76% | 38.20 | 40.40 | 171841 | 68321 | 2.24% |
| 2025-10-30 | 38.80 | 38.17 | -0.79 | -2.03% | 38.01 | 38.80 | 75829 | 29073 | 0.99% |
| 2025-10-29 | 38.11 | 38.96 | 0.33 | 0.85% | 37.36 | 39.10 | 113074 | 43209 | 1.48% |
| 2025-10-28 | 38.80 | 38.63 | -0.10 | -0.26% | 38.41 | 38.95 | 66686 | 25781 | 0.87% |
| 2025-10-27 | 38.10 | 38.73 | 0.95 | 2.51% | 38.09 | 39.19 | 104576 | 40591 | 1.36% |