| 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 | 34.46 | 34.71 | 0.78 | 2.30% | 33.60 | 34.71 | 19028 | 6491 | 1.73% |
| 2026-02-02 | 34.07 | 33.93 | -0.44 | -1.28% | 33.92 | 35.47 | 29858 | 10377 | 2.72% |
| 2026-01-30 | 33.85 | 34.37 | 0.52 | 1.54% | 33.07 | 34.37 | 18156 | 6142 | 1.65% |
| 2026-01-29 | 34.91 | 33.85 | -1.03 | -2.95% | 33.75 | 35.13 | 20770 | 7148 | 1.89% |
| 2026-01-28 | 35.75 | 34.88 | -0.74 | -2.08% | 34.61 | 35.75 | 16195 | 5665 | 1.47% |
| 2026-01-27 | 35.67 | 35.62 | -0.05 | -0.14% | 34.58 | 35.97 | 18665 | 6587 | 1.70% |
| 2026-01-26 | 37.98 | 35.67 | -2.01 | -5.33% | 35.21 | 38.21 | 34204 | 12377 | 3.11% |
| 2026-01-23 | 37.24 | 37.68 | 0.49 | 1.32% | 36.75 | 37.99 | 33006 | 12360 | 3.00% |
| 2026-01-22 | 38.00 | 37.19 | -0.54 | -1.43% | 36.60 | 38.58 | 31940 | 11887 | 2.91% |
| 2026-01-21 | 37.62 | 37.73 | -0.01 | -0.03% | 36.95 | 38.11 | 41404 | 15510 | 3.77% |
| 2026-01-20 | 39.44 | 37.74 | -1.75 | -4.43% | 37.39 | 39.86 | 41140 | 15710 | 3.74% |
| 2026-01-19 | 38.98 | 39.49 | 0.30 | 0.77% | 38.98 | 40.50 | 27019 | 10766 | 2.46% |
| 2026-01-16 | 39.56 | 39.19 | 0.40 | 1.03% | 38.41 | 39.98 | 35965 | 14116 | 3.27% |
| 2026-01-15 | 37.17 | 38.79 | 1.11 | 2.95% | 37.17 | 39.39 | 32756 | 12627 | 2.98% |
| 2026-01-14 | 37.35 | 37.68 | 0.37 | 0.99% | 37.12 | 38.80 | 29850 | 11307 | 2.72% |
| 2026-01-13 | 37.44 | 37.31 | -0.11 | -0.29% | 37.30 | 38.50 | 32467 | 12287 | 2.96% |
| 2026-01-12 | 37.50 | 37.42 | 0.07 | 0.19% | 36.86 | 37.79 | 23056 | 8598 | 2.10% |
| 2026-01-09 | 36.43 | 37.35 | 0.55 | 1.49% | 36.43 | 37.88 | 24870 | 9232 | 2.26% |
| 2026-01-08 | 36.90 | 36.80 | 0.30 | 0.82% | 36.21 | 37.05 | 17006 | 6232 | 1.55% |
| 2026-01-07 | 36.58 | 36.50 | -0.07 | -0.19% | 36.02 | 36.80 | 12639 | 4596 | 1.15% |
| 2026-01-06 | 36.80 | 36.57 | 0.17 | 0.47% | 36.17 | 37.00 | 16476 | 6033 | 1.50% |
| 2026-01-05 | 36.80 | 36.40 | -0.23 | -0.63% | 35.91 | 36.80 | 22547 | 8178 | 2.05% |
| 2025-12-31 | 36.88 | 36.63 | 0.13 | 0.36% | 36.16 | 37.06 | 17066 | 6256 | 1.55% |
| 2025-12-30 | 35.56 | 36.50 | 0.43 | 1.19% | 35.56 | 36.88 | 28768 | 10465 | 2.62% |
| 2025-12-29 | 35.69 | 36.07 | 0.38 | 1.06% | 35.53 | 36.50 | 18416 | 6641 | 1.68% |
| 2025-12-26 | 36.63 | 35.69 | -1.11 | -3.02% | 35.35 | 36.98 | 25132 | 9024 | 2.29% |
| 2025-12-25 | 36.36 | 36.80 | 0.51 | 1.41% | 36.02 | 37.20 | 32489 | 11903 | 2.96% |
| 2025-12-24 | 33.47 | 36.29 | 2.54 | 7.53% | 33.47 | 36.88 | 40733 | 14521 | 3.71% |
| 2025-12-23 | 33.33 | 33.75 | 0.25 | 0.75% | 33.20 | 34.15 | 11743 | 3974 | 1.07% |
| 2025-12-22 | 33.18 | 33.50 | 0.61 | 1.85% | 32.87 | 33.73 | 12712 | 4257 | 1.16% |
| 2025-12-19 | 33.00 | 32.89 | 0.29 | 0.89% | 32.70 | 33.30 | 12524 | 4134 | 1.14% |
| 2025-12-18 | 31.50 | 32.60 | 1.00 | 3.16% | 31.38 | 33.14 | 17020 | 5534 | 1.55% |
| 2025-12-17 | 30.82 | 31.60 | 0.60 | 1.94% | 30.81 | 31.85 | 15708 | 4929 | 1.43% |
| 2025-12-16 | 31.57 | 31.00 | -0.38 | -1.21% | 30.59 | 31.57 | 11252 | 3481 | 1.02% |
| 2025-12-15 | 31.61 | 31.38 | -0.30 | -0.95% | 31.10 | 32.05 | 14910 | 4676 | 1.36% |
| 2025-12-12 | 31.92 | 31.68 | -0.04 | -0.13% | 31.45 | 32.08 | 10491 | 3330 | 0.95% |
| 2025-12-11 | 32.54 | 31.72 | -0.71 | -2.19% | 31.68 | 32.58 | 9933 | 3179 | 0.90% |
| 2025-12-10 | 32.85 | 32.43 | -0.51 | -1.55% | 32.30 | 33.00 | 10875 | 3548 | 0.99% |
| 2025-12-09 | 32.40 | 32.94 | 0.04 | 0.12% | 32.40 | 33.39 | 8614 | 2848 | 0.78% |
| 2025-12-08 | 32.40 | 32.90 | 0.54 | 1.67% | 31.90 | 32.93 | 15132 | 4940 | 1.38% |
| 2025-12-05 | 31.55 | 32.36 | 0.78 | 2.47% | 31.26 | 32.36 | 12136 | 3877 | 1.10% |
| 2025-12-04 | 32.20 | 31.58 | -0.07 | -0.22% | 31.52 | 32.40 | 13287 | 4254 | 1.21% |
| 2025-12-03 | 32.15 | 31.65 | -0.20 | -0.63% | 31.60 | 32.21 | 7432 | 2363 | 0.68% |
| 2025-12-02 | 32.50 | 31.85 | -0.82 | -2.51% | 31.68 | 32.63 | 7630 | 2439 | 0.69% |
| 2025-12-01 | 32.60 | 32.67 | 0.31 | 0.96% | 32.09 | 32.74 | 10120 | 3289 | 0.92% |
| 2025-11-28 | 32.30 | 32.36 | 0.06 | 0.19% | 31.88 | 32.76 | 13368 | 4307 | 1.22% |
| 2025-11-27 | 32.07 | 32.30 | 0.24 | 0.75% | 32.07 | 32.70 | 9980 | 3241 | 0.91% |
| 2025-11-26 | 32.20 | 32.06 | -0.09 | -0.28% | 32.01 | 32.54 | 8440 | 2722 | 0.77% |
| 2025-11-25 | 32.60 | 32.15 | -0.16 | -0.50% | 32.05 | 32.80 | 8327 | 2697 | 0.76% |
| 2025-11-24 | 31.88 | 32.31 | 0.91 | 2.90% | 31.31 | 32.42 | 14457 | 4622 | 1.32% |
| 2025-11-21 | 32.10 | 31.40 | -1.01 | -3.12% | 31.01 | 32.58 | 14783 | 4675 | 1.35% |
| 2025-11-20 | 33.00 | 32.41 | -0.40 | -1.22% | 32.24 | 33.30 | 10179 | 3309 | 0.93% |
| 2025-11-19 | 33.60 | 32.81 | -0.87 | -2.58% | 32.71 | 34.11 | 12487 | 4137 | 1.14% |
| 2025-11-18 | 33.79 | 33.68 | -0.06 | -0.18% | 33.32 | 34.98 | 18865 | 6465 | 1.72% |
| 2025-11-17 | 33.91 | 33.74 | -0.27 | -0.79% | 33.64 | 34.35 | 10916 | 3699 | 0.99% |
| 2025-11-14 | 34.68 | 34.01 | -0.81 | -2.33% | 34.01 | 34.98 | 11528 | 3964 | 1.05% |
| 2025-11-13 | 35.00 | 34.82 | -0.18 | -0.51% | 34.60 | 35.27 | 12067 | 4214 | 1.10% |
| 2025-11-12 | 35.47 | 35.00 | -0.40 | -1.13% | 34.82 | 35.56 | 16976 | 5964 | 1.55% |
| 2025-11-11 | 35.00 | 35.40 | 0.90 | 2.61% | 34.68 | 35.80 | 20265 | 7142 | 1.84% |
| 2025-11-10 | 34.51 | 34.50 | -0.04 | -0.12% | 34.31 | 35.29 | 12303 | 4258 | 1.12% |
| 2025-11-07 | 35.17 | 34.54 | -0.71 | -2.01% | 34.28 | 35.47 | 16226 | 5616 | 1.48% |
| 2025-11-06 | 35.10 | 35.25 | 0.25 | 0.71% | 34.90 | 35.77 | 10703 | 3778 | 0.97% |
| 2025-11-05 | 34.90 | 35.00 | -0.12 | -0.34% | 34.60 | 35.38 | 12582 | 4414 | 1.15% |
| 2025-11-04 | 36.23 | 35.12 | -1.13 | -3.12% | 34.90 | 36.35 | 19168 | 6799 | 1.74% |
| 2025-11-03 | 37.05 | 36.25 | -0.80 | -2.16% | 35.75 | 37.36 | 27219 | 9938 | 2.48% |
| 2025-10-31 | 35.80 | 37.05 | 1.10 | 3.06% | 35.76 | 37.43 | 25124 | 9282 | 2.29% |
| 2025-10-30 | 36.50 | 35.95 | -0.66 | -1.80% | 35.95 | 37.20 | 18868 | 6853 | 1.72% |
| 2025-10-29 | 37.75 | 36.61 | 0.20 | 0.55% | 36.37 | 38.69 | 28876 | 10759 | 2.63% |
| 2025-10-28 | 36.39 | 36.41 | -0.08 | -0.22% | 36.10 | 36.95 | 16356 | 5969 | 1.49% |
| 2025-10-27 | 36.56 | 36.49 | 0.16 | 0.44% | 35.91 | 37.50 | 19203 | 7042 | 1.75% |