| 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 | 34.26 | 35.11 | 1.33 | 3.94% | 33.86 | 35.16 | 107082 | 37037 | 1.60% |
| 2026-02-02 | 34.83 | 33.78 | -1.20 | -3.43% | 33.75 | 35.24 | 106285 | 36607 | 1.59% |
| 2026-01-30 | 35.40 | 34.98 | -0.65 | -1.82% | 34.43 | 35.74 | 104781 | 36599 | 1.56% |
| 2026-01-29 | 36.48 | 35.63 | -0.90 | -2.46% | 35.52 | 36.88 | 115775 | 41825 | 1.73% |
| 2026-01-28 | 37.25 | 36.53 | -0.23 | -0.63% | 36.43 | 37.40 | 97557 | 35855 | 1.46% |
| 2026-01-27 | 36.75 | 36.76 | -0.14 | -0.38% | 36.02 | 37.08 | 114020 | 41596 | 1.70% |
| 2026-01-26 | 37.99 | 36.90 | -0.95 | -2.51% | 36.65 | 38.07 | 137929 | 51151 | 2.06% |
| 2026-01-23 | 37.39 | 37.85 | 0.65 | 1.75% | 37.38 | 38.07 | 107262 | 40451 | 1.60% |
| 2026-01-22 | 38.54 | 37.20 | -1.34 | -3.48% | 37.10 | 38.85 | 137345 | 51717 | 2.05% |
| 2026-01-21 | 37.76 | 38.54 | 0.61 | 1.61% | 37.65 | 38.75 | 91953 | 35365 | 1.37% |
| 2026-01-20 | 39.25 | 37.93 | -0.92 | -2.37% | 37.57 | 39.44 | 107443 | 41061 | 1.60% |
| 2026-01-19 | 39.40 | 38.85 | -0.77 | -1.94% | 38.83 | 39.94 | 114509 | 44952 | 1.71% |
| 2026-01-16 | 38.52 | 39.62 | 1.49 | 3.91% | 38.46 | 40.08 | 170430 | 67144 | 2.54% |
| 2026-01-15 | 38.85 | 38.13 | -0.64 | -1.65% | 37.71 | 39.20 | 131427 | 50177 | 1.96% |
| 2026-01-14 | 39.50 | 38.77 | -0.76 | -1.92% | 38.30 | 40.17 | 213974 | 84108 | 3.19% |
| 2026-01-13 | 40.69 | 39.53 | -0.75 | -1.86% | 39.47 | 41.12 | 234733 | 94547 | 3.50% |
| 2026-01-12 | 38.68 | 40.28 | 2.88 | 7.70% | 38.68 | 40.40 | 326698 | 129188 | 4.87% |
| 2026-01-09 | 36.75 | 37.40 | 0.65 | 1.77% | 36.52 | 37.64 | 125713 | 46709 | 1.88% |
| 2026-01-08 | 36.61 | 36.75 | 0.00 | 0.00% | 36.51 | 37.27 | 91790 | 33851 | 1.37% |
| 2026-01-07 | 37.18 | 36.75 | -0.25 | -0.68% | 36.61 | 37.88 | 117118 | 43315 | 1.75% |
| 2026-01-06 | 37.18 | 37.00 | -0.18 | -0.48% | 36.50 | 37.28 | 111143 | 41021 | 1.66% |
| 2026-01-05 | 36.87 | 37.18 | 0.38 | 1.03% | 36.70 | 37.32 | 91468 | 33870 | 1.36% |
| 2025-12-31 | 36.81 | 36.80 | 0.12 | 0.33% | 36.63 | 37.60 | 90439 | 33571 | 1.35% |
| 2025-12-30 | 36.00 | 36.68 | 0.38 | 1.05% | 36.00 | 36.90 | 85362 | 31261 | 1.27% |
| 2025-12-29 | 35.63 | 36.30 | 0.53 | 1.48% | 35.58 | 36.95 | 121690 | 44354 | 1.82% |
| 2025-12-26 | 36.30 | 35.77 | -0.55 | -1.51% | 35.45 | 36.30 | 104788 | 37562 | 1.56% |
| 2025-12-25 | 35.99 | 36.32 | -0.25 | -0.68% | 35.85 | 36.59 | 86765 | 31417 | 1.29% |
| 2025-12-24 | 36.00 | 36.57 | 0.72 | 2.01% | 35.90 | 37.00 | 106657 | 38988 | 1.59% |
| 2025-12-23 | 35.88 | 35.85 | -0.03 | -0.08% | 35.67 | 36.36 | 82362 | 29666 | 1.23% |
| 2025-12-22 | 36.19 | 35.88 | -0.14 | -0.39% | 35.62 | 36.48 | 83384 | 29956 | 1.24% |
| 2025-12-19 | 36.00 | 36.02 | 0.05 | 0.14% | 35.88 | 36.72 | 101753 | 36873 | 1.52% |
| 2025-12-18 | 36.10 | 35.97 | -0.52 | -1.43% | 35.71 | 37.67 | 146492 | 53613 | 2.19% |
| 2025-12-17 | 35.19 | 36.49 | 1.21 | 3.43% | 35.04 | 36.60 | 132941 | 47632 | 1.98% |
| 2025-12-16 | 35.10 | 35.28 | 0.28 | 0.80% | 34.32 | 35.68 | 113752 | 39898 | 1.70% |
| 2025-12-15 | 35.28 | 35.00 | -0.31 | -0.88% | 34.96 | 36.50 | 114005 | 40652 | 1.70% |
| 2025-12-12 | 33.90 | 35.31 | 1.41 | 4.16% | 33.60 | 35.74 | 164402 | 57508 | 2.45% |
| 2025-12-11 | 34.26 | 33.90 | -0.38 | -1.11% | 33.90 | 34.59 | 60024 | 20521 | 0.90% |
| 2025-12-10 | 34.41 | 34.28 | -0.27 | -0.78% | 33.70 | 34.44 | 76774 | 26159 | 1.15% |
| 2025-12-09 | 33.72 | 34.55 | 0.63 | 1.86% | 33.61 | 35.22 | 136455 | 46924 | 2.04% |
| 2025-12-08 | 33.78 | 33.92 | 0.38 | 1.13% | 33.43 | 34.64 | 121977 | 41630 | 1.82% |
| 2025-12-05 | 33.01 | 33.54 | 0.59 | 1.79% | 32.30 | 33.79 | 96258 | 31792 | 1.44% |
| 2025-12-04 | 33.34 | 32.95 | -0.40 | -1.20% | 32.80 | 33.55 | 73286 | 24184 | 1.09% |
| 2025-12-03 | 33.49 | 33.35 | -0.15 | -0.45% | 33.15 | 33.93 | 54256 | 18117 | 0.81% |
| 2025-12-02 | 34.07 | 33.50 | -0.48 | -1.41% | 33.38 | 34.07 | 54017 | 18169 | 0.81% |
| 2025-12-01 | 34.11 | 33.98 | -0.02 | -0.06% | 33.49 | 34.30 | 82343 | 27861 | 1.23% |
| 2025-11-28 | 33.72 | 34.00 | 0.20 | 0.59% | 33.50 | 34.28 | 55007 | 18664 | 0.82% |
| 2025-11-27 | 33.98 | 33.80 | -0.23 | -0.68% | 33.79 | 34.58 | 66432 | 22754 | 0.99% |
| 2025-11-26 | 34.01 | 34.03 | 0.06 | 0.18% | 33.61 | 34.22 | 66006 | 22435 | 0.98% |
| 2025-11-25 | 33.03 | 33.97 | 1.37 | 4.20% | 33.03 | 34.60 | 112826 | 38416 | 1.68% |
| 2025-11-24 | 32.41 | 32.60 | 0.25 | 0.77% | 32.36 | 32.96 | 56209 | 18336 | 0.84% |
| 2025-11-21 | 33.10 | 32.35 | -1.01 | -3.03% | 32.35 | 33.47 | 76195 | 24968 | 1.14% |
| 2025-11-20 | 33.20 | 33.36 | 0.36 | 1.09% | 32.75 | 33.78 | 72773 | 24204 | 1.09% |
| 2025-11-19 | 33.60 | 33.00 | -0.57 | -1.70% | 32.93 | 33.86 | 78921 | 26241 | 1.18% |
| 2025-11-18 | 33.74 | 33.57 | -0.30 | -0.89% | 33.43 | 34.14 | 67755 | 22890 | 1.01% |
| 2025-11-17 | 34.01 | 33.87 | -0.30 | -0.88% | 33.75 | 34.38 | 59874 | 20374 | 0.89% |
| 2025-11-14 | 34.75 | 34.17 | -1.01 | -2.87% | 34.17 | 34.91 | 68358 | 23635 | 1.02% |
| 2025-11-13 | 34.71 | 35.18 | 0.41 | 1.18% | 34.62 | 35.34 | 65128 | 22864 | 0.97% |
| 2025-11-12 | 35.57 | 34.77 | -0.80 | -2.25% | 34.70 | 35.80 | 78574 | 27627 | 1.17% |
| 2025-11-11 | 36.78 | 35.57 | -1.02 | -2.79% | 35.56 | 36.78 | 88908 | 31924 | 1.33% |
| 2025-11-10 | 36.39 | 36.59 | 0.23 | 0.63% | 35.62 | 36.86 | 97424 | 35200 | 1.45% |
| 2025-11-07 | 37.00 | 36.36 | -0.89 | -2.39% | 36.36 | 37.00 | 78354 | 28635 | 1.17% |
| 2025-11-06 | 36.35 | 37.25 | 1.22 | 3.39% | 36.18 | 37.30 | 97284 | 35840 | 1.45% |
| 2025-11-05 | 36.30 | 36.03 | -0.77 | -2.09% | 35.79 | 36.48 | 103978 | 37624 | 1.55% |
| 2025-11-04 | 37.65 | 36.80 | -0.97 | -2.57% | 36.50 | 37.94 | 95384 | 35248 | 1.42% |
| 2025-11-03 | 38.49 | 37.77 | -0.72 | -1.87% | 36.96 | 38.68 | 149248 | 56323 | 2.23% |
| 2025-10-31 | 39.50 | 38.49 | -1.01 | -2.56% | 38.11 | 39.79 | 144093 | 55982 | 2.15% |
| 2025-10-30 | 38.85 | 39.50 | 0.76 | 1.96% | 38.85 | 41.37 | 257776 | 103594 | 3.85% |
| 2025-10-29 | 38.20 | 38.74 | 0.35 | 0.91% | 38.20 | 39.17 | 85834 | 33192 | 1.28% |
| 2025-10-28 | 38.84 | 38.39 | -0.28 | -0.72% | 38.20 | 39.12 | 117332 | 45261 | 1.75% |
| 2025-10-27 | 38.39 | 38.67 | 0.80 | 2.11% | 38.20 | 39.32 | 176690 | 68668 | 2.64% |