| 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 | 30.70 | 31.33 | 0.76 | 2.49% | 30.44 | 31.44 | 98663 | 30586 | 2.46% |
| 2026-02-02 | 30.80 | 30.57 | -0.54 | -1.74% | 30.52 | 31.79 | 120454 | 37458 | 3.01% |
| 2026-01-30 | 32.01 | 31.11 | -1.11 | -3.45% | 30.54 | 32.46 | 183679 | 57377 | 4.58% |
| 2026-01-29 | 31.50 | 32.22 | 0.16 | 0.50% | 31.00 | 34.10 | 264736 | 86727 | 6.61% |
| 2026-01-28 | 32.86 | 32.06 | -0.80 | -2.43% | 31.90 | 33.55 | 192521 | 62692 | 4.80% |
| 2026-01-27 | 32.62 | 32.86 | 0.50 | 1.55% | 31.40 | 33.08 | 162676 | 52551 | 4.06% |
| 2026-01-26 | 34.00 | 32.36 | -1.24 | -3.69% | 32.36 | 34.18 | 193756 | 63772 | 4.84% |
| 2026-01-23 | 33.13 | 33.60 | 0.95 | 2.91% | 32.75 | 34.93 | 265708 | 90089 | 6.63% |
| 2026-01-22 | 32.50 | 32.65 | -0.18 | -0.55% | 32.20 | 33.35 | 141309 | 46247 | 3.53% |
| 2026-01-21 | 32.65 | 32.83 | -0.11 | -0.33% | 32.08 | 33.90 | 164139 | 54314 | 4.10% |
| 2026-01-20 | 33.20 | 32.94 | 0.14 | 0.43% | 32.13 | 33.80 | 243816 | 80523 | 6.09% |
| 2026-01-19 | 33.63 | 32.80 | -2.40 | -6.82% | 32.69 | 34.33 | 292194 | 97595 | 7.29% |
| 2026-01-16 | 36.50 | 35.20 | -2.20 | -5.88% | 35.01 | 37.48 | 335212 | 120362 | 8.37% |
| 2026-01-15 | 37.54 | 37.40 | -2.51 | -6.29% | 36.77 | 38.39 | 357003 | 133354 | 8.91% |
| 2026-01-14 | 37.92 | 39.91 | 2.41 | 6.43% | 36.86 | 42.98 | 570727 | 224553 | 14.24% |
| 2026-01-13 | 40.18 | 37.50 | 0.50 | 1.35% | 37.50 | 42.51 | 594849 | 237345 | 14.85% |
| 2026-01-12 | 34.10 | 37.00 | 4.48 | 13.78% | 33.36 | 37.86 | 393167 | 141556 | 9.81% |
| 2026-01-09 | 30.76 | 32.52 | 1.77 | 5.76% | 30.27 | 33.30 | 369676 | 116627 | 9.23% |
| 2026-01-08 | 30.04 | 30.75 | 0.31 | 1.02% | 29.89 | 31.39 | 280738 | 85760 | 7.01% |
| 2026-01-07 | 27.66 | 30.44 | 3.66 | 13.67% | 27.60 | 31.58 | 444877 | 134274 | 11.10% |
| 2026-01-06 | 26.07 | 26.78 | 0.64 | 2.45% | 25.91 | 27.16 | 224548 | 59841 | 5.60% |
| 2026-01-05 | 23.58 | 26.14 | 2.69 | 11.47% | 23.57 | 26.37 | 277081 | 70350 | 6.92% |
| 2025-12-31 | 23.99 | 23.45 | -0.44 | -1.84% | 23.40 | 24.09 | 72447 | 17114 | 1.81% |
| 2025-12-30 | 24.13 | 23.89 | 0.01 | 0.04% | 23.62 | 24.49 | 104071 | 24926 | 2.60% |
| 2025-12-29 | 23.76 | 23.88 | -0.09 | -0.38% | 23.73 | 24.29 | 74691 | 17890 | 1.86% |
| 2025-12-26 | 24.11 | 23.97 | -0.28 | -1.15% | 23.83 | 24.30 | 82290 | 19800 | 2.05% |
| 2025-12-25 | 24.11 | 24.25 | 0.03 | 0.12% | 23.84 | 24.53 | 83830 | 20265 | 2.09% |
| 2025-12-24 | 23.96 | 24.22 | 0.27 | 1.13% | 23.82 | 24.63 | 108069 | 26102 | 2.70% |
| 2025-12-23 | 23.99 | 23.95 | -0.08 | -0.33% | 23.48 | 24.13 | 91432 | 21773 | 2.28% |
| 2025-12-22 | 24.33 | 24.03 | -0.34 | -1.40% | 23.96 | 24.40 | 124518 | 30060 | 3.11% |
| 2025-12-19 | 22.51 | 24.37 | 1.87 | 8.31% | 22.51 | 25.44 | 207961 | 50587 | 5.19% |
| 2025-12-18 | 22.60 | 22.50 | -0.19 | -0.84% | 22.37 | 22.95 | 57460 | 12997 | 1.43% |
| 2025-12-17 | 22.37 | 22.69 | 0.29 | 1.29% | 22.20 | 22.74 | 52534 | 11802 | 1.31% |
| 2025-12-16 | 23.23 | 22.40 | -0.89 | -3.82% | 22.30 | 23.40 | 65897 | 14905 | 1.64% |
| 2025-12-15 | 23.79 | 23.29 | -0.85 | -3.52% | 23.27 | 24.30 | 72697 | 17223 | 1.81% |
| 2025-12-12 | 24.11 | 24.14 | -0.07 | -0.29% | 23.60 | 24.29 | 82847 | 19863 | 2.07% |
| 2025-12-11 | 23.90 | 24.21 | 0.23 | 0.96% | 23.90 | 24.56 | 90734 | 21985 | 2.26% |
| 2025-12-10 | 23.60 | 23.98 | 0.06 | 0.25% | 23.38 | 24.10 | 78690 | 18739 | 1.96% |
| 2025-12-09 | 23.38 | 23.92 | 0.72 | 3.10% | 23.28 | 25.00 | 152825 | 37224 | 3.81% |
| 2025-12-08 | 22.77 | 23.20 | 0.40 | 1.75% | 22.77 | 23.38 | 45656 | 10564 | 1.14% |
| 2025-12-05 | 22.30 | 22.80 | 0.26 | 1.15% | 22.05 | 22.96 | 40580 | 9147 | 1.01% |
| 2025-12-04 | 22.34 | 22.54 | 0.25 | 1.12% | 22.18 | 22.63 | 37852 | 8503 | 0.94% |
| 2025-12-03 | 22.56 | 22.29 | -0.24 | -1.07% | 22.10 | 22.74 | 37324 | 8320 | 0.93% |
| 2025-12-02 | 23.21 | 22.53 | -0.80 | -3.43% | 22.47 | 23.34 | 54505 | 12347 | 1.36% |
| 2025-12-01 | 23.31 | 23.33 | -0.11 | -0.47% | 23.16 | 23.53 | 49880 | 11638 | 1.24% |
| 2025-11-28 | 23.18 | 23.44 | 0.14 | 0.60% | 23.00 | 23.46 | 39258 | 9124 | 0.98% |
| 2025-11-27 | 23.15 | 23.30 | -0.10 | -0.43% | 22.96 | 23.55 | 64134 | 14929 | 1.60% |
| 2025-11-26 | 22.82 | 23.40 | 0.56 | 2.45% | 22.81 | 24.35 | 110035 | 26048 | 2.75% |
| 2025-11-25 | 23.00 | 22.84 | -0.06 | -0.26% | 22.61 | 23.50 | 66191 | 15301 | 1.65% |
| 2025-11-24 | 21.53 | 22.90 | 1.42 | 6.61% | 21.53 | 23.14 | 102192 | 23016 | 2.55% |
| 2025-11-21 | 22.13 | 21.48 | -0.90 | -4.02% | 21.46 | 22.64 | 77642 | 16929 | 1.94% |
| 2025-11-20 | 22.99 | 22.38 | -0.47 | -2.06% | 22.30 | 23.23 | 49465 | 11160 | 1.23% |
| 2025-11-19 | 23.50 | 22.85 | -0.61 | -2.60% | 22.70 | 23.62 | 58246 | 13455 | 1.45% |
| 2025-11-18 | 24.11 | 23.46 | -0.70 | -2.90% | 23.33 | 24.28 | 70227 | 16681 | 1.75% |
| 2025-11-17 | 24.38 | 24.16 | -0.29 | -1.19% | 23.86 | 24.52 | 79977 | 19265 | 2.00% |
| 2025-11-14 | 23.66 | 24.45 | 0.55 | 2.30% | 23.66 | 24.99 | 135119 | 33167 | 3.37% |
| 2025-11-13 | 23.09 | 23.90 | 0.83 | 3.60% | 22.95 | 24.08 | 100236 | 23636 | 2.50% |
| 2025-11-12 | 22.96 | 23.07 | 0.23 | 1.01% | 22.88 | 23.49 | 79323 | 18398 | 1.98% |
| 2025-11-11 | 23.00 | 22.84 | -0.35 | -1.51% | 22.81 | 23.30 | 49124 | 11284 | 1.23% |
| 2025-11-10 | 23.20 | 23.19 | -0.04 | -0.17% | 22.78 | 23.48 | 58512 | 13513 | 1.46% |
| 2025-11-07 | 23.63 | 23.23 | -0.48 | -2.02% | 23.21 | 23.65 | 64682 | 15123 | 1.61% |
| 2025-11-06 | 24.00 | 23.71 | -0.28 | -1.17% | 23.45 | 24.04 | 69584 | 16485 | 1.74% |
| 2025-11-05 | 23.70 | 23.99 | -0.16 | -0.66% | 23.44 | 24.11 | 97527 | 23201 | 2.43% |
| 2025-11-04 | 24.88 | 24.15 | -1.04 | -4.13% | 24.01 | 25.13 | 139146 | 33765 | 3.47% |
| 2025-11-03 | 25.99 | 25.19 | -0.04 | -0.16% | 24.91 | 26.20 | 208891 | 53065 | 5.21% |
| 2025-10-31 | 24.50 | 25.23 | 0.43 | 1.73% | 24.29 | 25.49 | 165805 | 41501 | 4.14% |
| 2025-10-30 | 25.20 | 24.80 | 0.14 | 0.57% | 24.31 | 25.30 | 178489 | 44395 | 4.45% |
| 2025-10-29 | 23.88 | 24.66 | 1.03 | 4.36% | 23.66 | 24.76 | 148365 | 36023 | 3.70% |
| 2025-10-28 | 23.40 | 23.63 | 0.27 | 1.16% | 23.23 | 24.00 | 92097 | 21814 | 2.30% |
| 2025-10-27 | 23.80 | 23.36 | 0.02 | 0.09% | 23.24 | 24.25 | 95744 | 22652 | 2.39% |