| 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 | 34.14 | 34.01 | 0.49 | 1.46% | 33.04 | 34.35 | 262623 | 88640 | 2.21% |
| 2026-02-02 | 36.10 | 33.52 | -3.06 | -8.37% | 33.42 | 36.45 | 426460 | 147156 | 3.59% |
| 2026-01-30 | 37.00 | 36.58 | -0.40 | -1.08% | 35.53 | 37.47 | 342093 | 125239 | 2.88% |
| 2026-01-29 | 39.98 | 36.98 | -2.77 | -6.97% | 36.87 | 39.99 | 455781 | 173331 | 3.84% |
| 2026-01-28 | 38.51 | 39.75 | 1.87 | 4.94% | 38.21 | 40.09 | 600532 | 235991 | 5.05% |
| 2026-01-27 | 36.01 | 37.88 | 1.80 | 4.99% | 35.33 | 38.35 | 418147 | 155054 | 3.52% |
| 2026-01-26 | 37.33 | 36.08 | -1.55 | -4.12% | 35.87 | 37.88 | 367641 | 133820 | 3.09% |
| 2026-01-23 | 37.02 | 37.63 | 0.63 | 1.70% | 36.58 | 37.99 | 281217 | 104455 | 2.37% |
| 2026-01-22 | 39.40 | 37.00 | -1.48 | -3.85% | 36.70 | 39.49 | 439293 | 164611 | 3.70% |
| 2026-01-21 | 36.56 | 38.48 | 1.33 | 3.58% | 36.55 | 39.27 | 481583 | 184636 | 4.05% |
| 2026-01-20 | 37.50 | 37.15 | -0.49 | -1.30% | 36.50 | 37.98 | 300268 | 111826 | 2.53% |
| 2026-01-19 | 38.70 | 37.64 | -1.31 | -3.36% | 37.58 | 39.22 | 401367 | 152665 | 3.38% |
| 2026-01-16 | 36.65 | 38.95 | 2.88 | 7.98% | 36.61 | 39.40 | 671684 | 254725 | 5.65% |
| 2026-01-15 | 35.16 | 36.07 | 0.47 | 1.32% | 34.35 | 36.35 | 350042 | 123876 | 2.95% |
| 2026-01-14 | 36.05 | 35.60 | -0.45 | -1.25% | 35.28 | 36.86 | 367878 | 132429 | 3.10% |
| 2026-01-13 | 37.14 | 36.05 | -1.35 | -3.61% | 35.78 | 37.33 | 382095 | 139001 | 3.22% |
| 2026-01-12 | 36.50 | 37.40 | 0.69 | 1.88% | 36.05 | 38.80 | 468773 | 175377 | 3.95% |
| 2026-01-09 | 36.19 | 36.71 | 0.21 | 0.58% | 35.68 | 37.67 | 351516 | 128980 | 2.96% |
| 2026-01-08 | 37.00 | 36.50 | -0.74 | -1.99% | 36.27 | 38.24 | 430718 | 160235 | 3.62% |
| 2026-01-07 | 36.00 | 37.24 | 1.89 | 5.35% | 36.00 | 38.00 | 670699 | 248869 | 5.64% |
| 2026-01-06 | 34.00 | 35.35 | 1.01 | 2.94% | 33.92 | 35.66 | 434522 | 151861 | 3.66% |
| 2026-01-05 | 33.80 | 34.34 | 1.15 | 3.46% | 33.67 | 34.72 | 377680 | 129486 | 3.18% |
| 2025-12-31 | 34.69 | 33.19 | -0.18 | -0.54% | 32.61 | 34.77 | 392470 | 131782 | 3.30% |
| 2025-12-30 | 33.64 | 33.37 | -0.10 | -0.30% | 33.04 | 34.43 | 312954 | 104935 | 2.63% |
| 2025-12-29 | 33.90 | 33.47 | -0.57 | -1.67% | 33.21 | 34.96 | 364327 | 123212 | 3.07% |
| 2025-12-26 | 34.02 | 34.04 | -0.14 | -0.41% | 33.74 | 35.40 | 385796 | 133309 | 3.25% |
| 2025-12-25 | 35.13 | 34.18 | -1.05 | -2.98% | 33.45 | 35.15 | 457146 | 155796 | 3.85% |
| 2025-12-24 | 35.60 | 35.23 | -0.28 | -0.79% | 34.60 | 36.14 | 325819 | 114914 | 2.74% |
| 2025-12-23 | 35.79 | 35.51 | -0.58 | -1.61% | 35.33 | 36.55 | 346561 | 124040 | 2.92% |
| 2025-12-22 | 35.32 | 36.09 | 0.88 | 2.50% | 35.22 | 37.36 | 428952 | 156152 | 3.61% |
| 2025-12-19 | 36.50 | 35.21 | -0.19 | -0.54% | 34.80 | 36.68 | 416490 | 147997 | 3.51% |
| 2025-12-18 | 35.76 | 35.40 | -0.73 | -2.02% | 35.32 | 36.25 | 300016 | 107071 | 2.52% |
| 2025-12-17 | 34.00 | 36.13 | 2.54 | 7.56% | 33.50 | 36.65 | 695905 | 248718 | 5.86% |
| 2025-12-16 | 33.04 | 33.59 | 0.40 | 1.21% | 32.20 | 34.30 | 378136 | 125166 | 3.18% |
| 2025-12-15 | 34.50 | 33.19 | -1.43 | -4.13% | 33.03 | 36.20 | 514141 | 175467 | 4.33% |
| 2025-12-12 | 32.72 | 34.62 | 1.72 | 5.23% | 31.77 | 36.22 | 735352 | 252065 | 6.19% |
| 2025-12-11 | 34.00 | 32.90 | -0.95 | -2.81% | 32.72 | 34.30 | 377081 | 125835 | 3.17% |
| 2025-12-10 | 31.62 | 33.85 | 1.77 | 5.52% | 31.30 | 34.33 | 513986 | 170060 | 4.33% |
| 2025-12-09 | 31.92 | 32.08 | -0.38 | -1.17% | 31.50 | 32.25 | 332278 | 105976 | 2.80% |
| 2025-12-08 | 31.00 | 32.46 | 1.60 | 5.18% | 30.61 | 32.89 | 542971 | 172781 | 4.57% |
| 2025-12-05 | 30.63 | 30.86 | 0.23 | 0.75% | 29.80 | 31.03 | 324263 | 98958 | 2.73% |
| 2025-12-04 | 29.90 | 30.63 | 0.45 | 1.49% | 29.40 | 31.45 | 427457 | 130437 | 3.60% |
| 2025-12-03 | 29.78 | 30.18 | 0.31 | 1.04% | 29.77 | 31.17 | 369980 | 112796 | 3.11% |
| 2025-12-02 | 30.33 | 29.87 | -0.73 | -2.39% | 29.70 | 30.42 | 267274 | 80104 | 2.25% |
| 2025-12-01 | 31.70 | 30.60 | -1.20 | -3.77% | 30.32 | 31.89 | 506531 | 155419 | 4.26% |
| 2025-11-28 | 28.72 | 31.80 | 3.00 | 10.42% | 28.67 | 32.76 | 696957 | 217113 | 5.87% |
| 2025-11-27 | 29.03 | 28.80 | -0.11 | -0.38% | 28.66 | 29.65 | 199318 | 58100 | 1.68% |
| 2025-11-26 | 28.30 | 28.91 | 0.50 | 1.76% | 28.21 | 29.33 | 215902 | 62470 | 1.82% |
| 2025-11-25 | 28.58 | 28.41 | -0.07 | -0.25% | 28.29 | 29.06 | 234871 | 67486 | 1.98% |
| 2025-11-24 | 28.36 | 28.48 | 0.44 | 1.57% | 27.51 | 28.49 | 215038 | 60231 | 1.81% |
| 2025-11-21 | 29.20 | 28.04 | -1.68 | -5.65% | 28.01 | 29.65 | 275291 | 78821 | 2.32% |
| 2025-11-20 | 30.46 | 29.72 | -0.48 | -1.59% | 29.65 | 30.88 | 171920 | 51481 | 1.45% |
| 2025-11-19 | 30.70 | 30.20 | -0.61 | -1.98% | 29.91 | 31.13 | 164160 | 49744 | 1.38% |
| 2025-11-18 | 30.65 | 30.81 | 0.31 | 1.02% | 30.33 | 31.22 | 202890 | 62638 | 1.71% |
| 2025-11-17 | 30.60 | 30.50 | 0.10 | 0.33% | 30.28 | 31.04 | 175956 | 53780 | 1.48% |
| 2025-11-14 | 30.71 | 30.40 | -0.65 | -2.09% | 30.38 | 31.10 | 165150 | 50656 | 1.39% |
| 2025-11-13 | 30.34 | 31.05 | 0.71 | 2.34% | 30.08 | 31.30 | 245352 | 75576 | 2.07% |
| 2025-11-12 | 31.03 | 30.34 | -0.86 | -2.76% | 29.99 | 31.18 | 305119 | 92841 | 2.57% |
| 2025-11-11 | 32.59 | 31.20 | -1.10 | -3.41% | 31.06 | 33.03 | 267242 | 84865 | 2.25% |
| 2025-11-10 | 32.50 | 32.30 | -0.20 | -0.62% | 31.85 | 32.92 | 225077 | 72557 | 1.90% |
| 2025-11-07 | 32.45 | 32.50 | -0.49 | -1.49% | 31.95 | 33.00 | 207850 | 67486 | 1.75% |
| 2025-11-06 | 32.58 | 32.99 | 0.99 | 3.09% | 32.40 | 33.33 | 325637 | 106937 | 2.74% |
| 2025-11-05 | 31.20 | 32.00 | -0.37 | -1.14% | 31.20 | 32.30 | 241328 | 76752 | 2.03% |
| 2025-11-04 | 33.50 | 32.37 | -0.96 | -2.88% | 32.16 | 34.12 | 366182 | 120492 | 3.09% |
| 2025-11-03 | 33.20 | 33.33 | -0.20 | -0.60% | 32.51 | 33.96 | 355732 | 117714 | 3.00% |
| 2025-10-31 | 35.81 | 33.53 | -2.50 | -6.94% | 33.47 | 36.10 | 562890 | 193055 | 4.74% |
| 2025-10-30 | 36.13 | 36.03 | -0.09 | -0.25% | 35.98 | 37.70 | 563755 | 206822 | 4.75% |
| 2025-10-29 | 36.01 | 36.12 | -0.09 | -0.25% | 35.22 | 37.27 | 416295 | 150223 | 3.51% |
| 2025-10-28 | 36.01 | 36.21 | -0.93 | -2.50% | 35.86 | 37.10 | 403735 | 146541 | 3.40% |
| 2025-10-27 | 37.10 | 37.14 | 0.77 | 2.12% | 35.58 | 38.15 | 592005 | 217283 | 4.99% |