| 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 | 29.50 | 29.70 | 0.67 | 2.31% | 29.12 | 29.95 | 29522 | 8722 | 2.46% |
| 2026-02-02 | 29.81 | 29.03 | -0.78 | -2.62% | 29.01 | 30.23 | 38198 | 11292 | 3.18% |
| 2026-01-30 | 30.21 | 29.81 | -1.19 | -3.84% | 29.00 | 30.70 | 62155 | 18497 | 5.18% |
| 2026-01-29 | 31.60 | 31.00 | -0.72 | -2.27% | 30.50 | 32.87 | 64569 | 20382 | 5.38% |
| 2026-01-28 | 32.06 | 31.72 | -0.34 | -1.06% | 31.37 | 32.50 | 37733 | 12026 | 3.14% |
| 2026-01-27 | 31.54 | 32.06 | 0.57 | 1.81% | 30.30 | 32.22 | 56322 | 17712 | 4.69% |
| 2026-01-26 | 34.40 | 31.49 | -2.78 | -8.11% | 31.12 | 34.44 | 82119 | 26301 | 6.84% |
| 2026-01-23 | 33.40 | 34.27 | 0.94 | 2.82% | 33.10 | 34.66 | 51522 | 17497 | 4.29% |
| 2026-01-22 | 33.35 | 33.33 | -0.17 | -0.51% | 33.07 | 34.09 | 35300 | 11809 | 2.94% |
| 2026-01-21 | 32.67 | 33.50 | 0.45 | 1.36% | 32.41 | 33.86 | 33220 | 11058 | 2.77% |
| 2026-01-20 | 34.05 | 33.05 | -1.29 | -3.76% | 32.55 | 34.69 | 46567 | 15461 | 3.88% |
| 2026-01-19 | 34.58 | 34.34 | -0.24 | -0.69% | 33.54 | 35.22 | 49766 | 17055 | 4.15% |
| 2026-01-16 | 34.50 | 34.58 | 0.08 | 0.23% | 33.39 | 34.95 | 64891 | 22194 | 5.41% |
| 2026-01-15 | 35.94 | 34.50 | -1.85 | -5.09% | 33.84 | 35.94 | 99852 | 34611 | 8.32% |
| 2026-01-14 | 35.89 | 36.35 | -0.03 | -0.08% | 35.36 | 38.70 | 147945 | 54458 | 12.33% |
| 2026-01-13 | 35.70 | 36.38 | 0.33 | 0.92% | 34.12 | 39.57 | 194939 | 71160 | 16.24% |
| 2026-01-12 | 31.20 | 36.05 | 5.09 | 16.44% | 30.77 | 37.15 | 193378 | 65768 | 16.11% |
| 2026-01-09 | 30.50 | 30.96 | 0.52 | 1.71% | 30.03 | 31.13 | 54231 | 16595 | 4.52% |
| 2026-01-08 | 30.01 | 30.44 | 0.46 | 1.53% | 29.93 | 31.60 | 65310 | 20055 | 5.44% |
| 2026-01-07 | 30.61 | 29.98 | -0.33 | -1.09% | 29.80 | 30.67 | 44193 | 13294 | 3.68% |
| 2026-01-06 | 31.00 | 30.31 | -0.62 | -2.00% | 30.15 | 31.50 | 56259 | 17216 | 4.69% |
| 2026-01-05 | 28.65 | 30.93 | 2.13 | 7.40% | 28.65 | 31.54 | 100227 | 30427 | 8.35% |
| 2025-12-31 | 29.66 | 28.80 | -1.17 | -3.90% | 28.79 | 30.07 | 52039 | 15216 | 4.34% |
| 2025-12-30 | 30.00 | 29.97 | -0.21 | -0.70% | 29.59 | 30.75 | 50133 | 15079 | 4.18% |
| 2025-12-29 | 30.29 | 30.18 | 0.00 | 0.00% | 29.85 | 30.95 | 47524 | 14382 | 3.96% |
| 2025-12-26 | 29.78 | 30.18 | 0.35 | 1.17% | 29.36 | 30.66 | 62546 | 18855 | 5.21% |
| 2025-12-25 | 29.32 | 29.83 | 0.68 | 2.33% | 29.10 | 29.99 | 46474 | 13719 | 3.87% |
| 2025-12-24 | 28.97 | 29.15 | 0.18 | 0.62% | 28.85 | 29.52 | 35656 | 10434 | 2.97% |
| 2025-12-23 | 29.00 | 28.97 | -0.19 | -0.65% | 28.75 | 29.45 | 36852 | 10719 | 3.07% |
| 2025-12-22 | 29.54 | 29.16 | -0.34 | -1.15% | 29.02 | 30.07 | 50881 | 15025 | 4.24% |
| 2025-12-19 | 29.42 | 29.50 | 0.28 | 0.96% | 29.20 | 30.48 | 58606 | 17432 | 4.88% |
| 2025-12-18 | 29.83 | 29.22 | -1.03 | -3.40% | 29.13 | 30.12 | 42624 | 12594 | 3.55% |
| 2025-12-17 | 29.40 | 30.25 | 0.81 | 2.75% | 28.91 | 30.25 | 55807 | 16486 | 4.65% |
| 2025-12-16 | 31.08 | 29.44 | -1.34 | -4.35% | 29.32 | 31.08 | 55045 | 16370 | 4.59% |
| 2025-12-15 | 31.38 | 30.78 | -0.64 | -2.04% | 30.61 | 31.55 | 44474 | 13808 | 3.71% |
| 2025-12-12 | 31.65 | 31.42 | -0.13 | -0.41% | 30.96 | 31.88 | 54660 | 17151 | 4.56% |
| 2025-12-11 | 32.55 | 31.55 | -0.95 | -2.92% | 31.52 | 32.60 | 65671 | 20966 | 5.47% |
| 2025-12-10 | 33.50 | 32.50 | -1.23 | -3.65% | 31.99 | 33.72 | 112487 | 36602 | 9.37% |
| 2025-12-09 | 34.56 | 33.73 | -1.00 | -2.88% | 33.64 | 35.60 | 114355 | 39276 | 9.53% |
| 2025-12-08 | 33.50 | 34.73 | 0.61 | 1.79% | 33.40 | 34.79 | 123704 | 42444 | 10.31% |
| 2025-12-05 | 33.82 | 34.12 | 0.22 | 0.65% | 33.33 | 34.66 | 128669 | 43893 | 10.72% |
| 2025-12-04 | 35.55 | 33.90 | -3.48 | -9.31% | 33.90 | 35.75 | 165229 | 57170 | 13.77% |
| 2025-12-03 | 39.00 | 37.38 | -3.66 | -8.92% | 35.09 | 39.75 | 290229 | 107509 | 24.19% |
| 2025-12-02 | 51.30 | 41.04 | -10.26 | -20.00% | 41.04 | 51.30 | 240496 | 105814 | 20.04% |
| 2025-12-01 | 42.72 | 51.30 | 8.55 | 20.00% | 40.61 | 51.30 | 239086 | 109349 | 19.92% |
| 2025-11-28 | 39.58 | 42.75 | 4.51 | 11.79% | 39.30 | 43.95 | 210633 | 87672 | 17.55% |
| 2025-11-27 | 33.19 | 38.24 | 6.37 | 19.99% | 33.19 | 38.24 | 95045 | 35263 | 7.92% |
| 2025-11-26 | 33.05 | 31.87 | -0.83 | -2.54% | 31.60 | 34.36 | 94127 | 31074 | 7.84% |
| 2025-11-25 | 29.31 | 32.70 | 3.39 | 11.57% | 29.31 | 33.96 | 109157 | 35357 | 9.10% |
| 2025-11-24 | 26.66 | 29.31 | 2.65 | 9.94% | 26.66 | 30.29 | 65126 | 18665 | 5.43% |
| 2025-11-21 | 29.18 | 26.66 | -2.67 | -9.10% | 26.66 | 29.18 | 39433 | 10850 | 3.29% |
| 2025-11-20 | 29.29 | 29.33 | 0.05 | 0.17% | 28.98 | 29.70 | 23006 | 6757 | 1.92% |
| 2025-11-19 | 29.12 | 29.28 | 0.19 | 0.65% | 28.75 | 30.81 | 33412 | 9914 | 2.78% |
| 2025-11-18 | 28.57 | 29.09 | 0.52 | 1.82% | 28.08 | 29.29 | 20005 | 5765 | 1.67% |
| 2025-11-17 | 28.69 | 28.57 | -0.16 | -0.56% | 28.36 | 29.91 | 25651 | 7433 | 2.14% |
| 2025-11-14 | 29.85 | 28.73 | -0.33 | -1.14% | 28.50 | 29.85 | 30397 | 8798 | 2.53% |
| 2025-11-13 | 29.06 | 29.06 | -0.06 | -0.21% | 28.80 | 29.49 | 25525 | 7433 | 2.13% |
| 2025-11-12 | 30.25 | 29.12 | -1.09 | -3.61% | 28.72 | 30.25 | 30822 | 9044 | 2.57% |
| 2025-11-11 | 31.81 | 30.21 | -1.37 | -4.34% | 30.00 | 31.94 | 38233 | 11716 | 3.19% |
| 2025-11-10 | 31.87 | 31.58 | -0.27 | -0.85% | 31.24 | 33.12 | 35070 | 11243 | 2.92% |
| 2025-11-07 | 33.30 | 31.85 | -0.65 | -2.00% | 31.76 | 33.87 | 40258 | 13158 | 3.35% |
| 2025-11-06 | 32.80 | 32.50 | -0.10 | -0.31% | 31.41 | 32.89 | 40950 | 13125 | 3.41% |
| 2025-11-05 | 30.20 | 32.60 | 1.51 | 4.86% | 30.20 | 33.49 | 54701 | 17658 | 4.56% |
| 2025-11-04 | 32.26 | 31.09 | -0.90 | -2.81% | 30.73 | 32.26 | 33311 | 10426 | 2.78% |
| 2025-11-03 | 31.75 | 31.99 | 0.14 | 0.44% | 30.83 | 32.55 | 42859 | 13601 | 3.57% |
| 2025-10-31 | 30.52 | 31.85 | 1.74 | 5.78% | 30.12 | 32.56 | 54963 | 17440 | 4.58% |
| 2025-10-30 | 30.33 | 30.11 | -0.74 | -2.40% | 29.85 | 31.03 | 28532 | 8660 | 2.38% |
| 2025-10-29 | 32.70 | 30.85 | -0.90 | -2.83% | 30.61 | 32.70 | 39174 | 12175 | 3.26% |
| 2025-10-28 | 31.52 | 31.75 | 0.39 | 1.24% | 30.80 | 33.58 | 59879 | 19170 | 4.99% |
| 2025-10-27 | 32.27 | 31.36 | -0.04 | -0.13% | 30.40 | 32.98 | 45874 | 14378 | 3.82% |