| 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 | 31.51 | 32.20 | 1.20 | 3.87% | 31.00 | 32.36 | 58834 | 18741 | 0.65% |
| 2026-02-02 | 32.75 | 31.00 | -1.84 | -5.60% | 31.00 | 33.17 | 73007 | 23202 | 0.81% |
| 2026-01-30 | 32.77 | 32.84 | -0.38 | -1.14% | 31.35 | 33.37 | 105318 | 34113 | 1.17% |
| 2026-01-29 | 34.16 | 33.22 | -0.95 | -2.78% | 33.13 | 35.35 | 95905 | 32745 | 1.07% |
| 2026-01-28 | 35.00 | 34.17 | -1.29 | -3.64% | 33.71 | 35.60 | 97602 | 33373 | 1.08% |
| 2026-01-27 | 33.97 | 35.46 | 1.62 | 4.79% | 33.00 | 35.80 | 115209 | 39876 | 1.28% |
| 2026-01-26 | 35.27 | 33.84 | -1.45 | -4.11% | 33.49 | 35.45 | 102498 | 35154 | 1.14% |
| 2026-01-23 | 34.47 | 35.29 | 0.64 | 1.85% | 34.08 | 36.29 | 145112 | 51416 | 1.61% |
| 2026-01-22 | 33.98 | 34.65 | 0.66 | 1.94% | 33.80 | 35.10 | 98854 | 34129 | 1.10% |
| 2026-01-21 | 32.91 | 33.99 | 0.79 | 2.38% | 32.73 | 34.55 | 77258 | 26195 | 0.86% |
| 2026-01-20 | 34.00 | 33.20 | -1.03 | -3.01% | 32.36 | 34.58 | 90601 | 30001 | 1.01% |
| 2026-01-19 | 35.09 | 34.23 | 0.22 | 0.65% | 33.70 | 35.55 | 129410 | 44384 | 1.44% |
| 2026-01-16 | 33.17 | 34.01 | 1.65 | 5.10% | 32.68 | 34.56 | 118282 | 39760 | 1.31% |
| 2026-01-15 | 32.26 | 32.36 | -0.29 | -0.89% | 31.69 | 32.57 | 60019 | 19333 | 0.67% |
| 2026-01-14 | 32.67 | 32.65 | -0.08 | -0.24% | 32.15 | 33.87 | 114841 | 37882 | 1.28% |
| 2026-01-13 | 34.73 | 32.73 | -2.63 | -7.44% | 31.60 | 34.73 | 159200 | 52089 | 1.77% |
| 2026-01-12 | 33.20 | 35.36 | 2.53 | 7.71% | 32.91 | 35.36 | 194482 | 66339 | 2.16% |
| 2026-01-09 | 33.04 | 32.83 | -0.25 | -0.76% | 32.50 | 33.55 | 149710 | 49351 | 1.66% |
| 2026-01-08 | 32.00 | 33.08 | 0.88 | 2.73% | 31.83 | 33.90 | 176741 | 58344 | 1.96% |
| 2026-01-07 | 32.00 | 32.20 | -0.15 | -0.46% | 31.62 | 32.48 | 84224 | 27008 | 0.94% |
| 2026-01-06 | 32.52 | 32.35 | -0.52 | -1.58% | 32.00 | 32.98 | 97367 | 31501 | 1.08% |
| 2026-01-05 | 33.40 | 32.87 | 0.06 | 0.18% | 31.80 | 33.60 | 116975 | 38168 | 1.30% |
| 2025-12-31 | 33.00 | 32.81 | -0.09 | -0.27% | 32.15 | 33.64 | 120806 | 39657 | 1.34% |
| 2025-12-30 | 34.11 | 32.90 | -1.20 | -3.52% | 32.60 | 35.66 | 197359 | 66408 | 2.19% |
| 2025-12-29 | 32.00 | 34.10 | 2.82 | 9.02% | 32.00 | 35.03 | 245494 | 82698 | 2.73% |
| 2025-12-26 | 27.92 | 31.28 | 3.49 | 12.56% | 27.62 | 32.68 | 148611 | 45760 | 1.65% |
| 2025-12-25 | 27.62 | 27.79 | 0.09 | 0.32% | 27.42 | 27.97 | 40467 | 11199 | 0.45% |
| 2025-12-24 | 26.87 | 27.70 | 0.83 | 3.09% | 26.70 | 27.75 | 39383 | 10774 | 0.44% |
| 2025-12-23 | 26.87 | 26.87 | 0.08 | 0.30% | 26.58 | 27.20 | 41242 | 11092 | 0.46% |
| 2025-12-22 | 26.22 | 26.79 | 0.54 | 2.06% | 26.05 | 27.23 | 47643 | 12735 | 0.53% |
| 2025-12-19 | 25.94 | 26.25 | 0.57 | 2.22% | 25.68 | 26.59 | 41226 | 10772 | 0.46% |
| 2025-12-18 | 24.63 | 25.68 | 1.05 | 4.26% | 24.58 | 26.86 | 58151 | 15085 | 0.65% |
| 2025-12-17 | 24.28 | 24.63 | 0.31 | 1.27% | 23.92 | 24.76 | 19793 | 4815 | 0.22% |
| 2025-12-16 | 25.23 | 24.32 | -0.74 | -2.95% | 24.15 | 25.23 | 30707 | 7495 | 0.34% |
| 2025-12-15 | 25.22 | 25.06 | -0.64 | -2.49% | 24.85 | 25.67 | 33485 | 8400 | 0.37% |
| 2025-12-12 | 25.19 | 25.70 | 0.58 | 2.31% | 25.00 | 25.73 | 42536 | 10842 | 0.47% |
| 2025-12-11 | 25.15 | 25.12 | -0.04 | -0.16% | 25.01 | 25.52 | 20688 | 5234 | 0.23% |
| 2025-12-10 | 25.34 | 25.16 | -0.20 | -0.79% | 24.92 | 25.35 | 12818 | 3221 | 0.14% |
| 2025-12-09 | 25.63 | 25.36 | -0.33 | -1.28% | 25.20 | 25.69 | 22754 | 5774 | 0.25% |
| 2025-12-08 | 25.48 | 25.69 | 0.18 | 0.71% | 25.48 | 26.03 | 25321 | 6525 | 0.28% |
| 2025-12-05 | 24.82 | 25.51 | 0.66 | 2.66% | 24.69 | 25.55 | 19885 | 5011 | 0.22% |
| 2025-12-04 | 24.84 | 24.85 | 0.00 | 0.00% | 24.47 | 24.95 | 14036 | 3473 | 0.16% |
| 2025-12-03 | 24.96 | 24.85 | -0.21 | -0.84% | 24.70 | 25.10 | 18354 | 4559 | 0.20% |
| 2025-12-02 | 25.39 | 25.06 | -0.40 | -1.57% | 25.01 | 25.50 | 19568 | 4927 | 0.22% |
| 2025-12-01 | 25.27 | 25.46 | 0.61 | 2.45% | 25.22 | 26.12 | 37102 | 9499 | 0.41% |
| 2025-11-28 | 24.60 | 24.85 | 0.22 | 0.89% | 24.60 | 25.00 | 16685 | 4140 | 0.19% |
| 2025-11-27 | 24.70 | 24.63 | -0.09 | -0.36% | 24.57 | 24.97 | 18738 | 4632 | 0.21% |
| 2025-11-26 | 25.02 | 24.72 | -0.51 | -2.02% | 24.65 | 25.24 | 26012 | 6471 | 0.29% |
| 2025-11-25 | 25.01 | 25.23 | 0.38 | 1.53% | 24.85 | 25.75 | 25249 | 6392 | 0.28% |
| 2025-11-24 | 24.93 | 24.85 | 0.15 | 0.61% | 24.36 | 24.98 | 24828 | 6128 | 0.28% |
| 2025-11-21 | 25.63 | 24.70 | -1.20 | -4.63% | 24.68 | 25.73 | 30551 | 7651 | 0.34% |
| 2025-11-20 | 26.68 | 25.90 | -0.66 | -2.48% | 25.61 | 26.73 | 33913 | 8805 | 0.38% |
| 2025-11-19 | 27.07 | 26.56 | -0.40 | -1.48% | 26.31 | 27.37 | 21593 | 5769 | 0.24% |
| 2025-11-18 | 27.74 | 26.96 | -0.78 | -2.81% | 26.80 | 27.78 | 34722 | 9410 | 0.39% |
| 2025-11-17 | 26.43 | 27.74 | 1.45 | 5.52% | 26.35 | 28.20 | 54558 | 14994 | 0.61% |
| 2025-11-14 | 26.42 | 26.29 | -0.28 | -1.05% | 26.29 | 26.77 | 15409 | 4079 | 0.17% |
| 2025-11-13 | 26.22 | 26.57 | 0.47 | 1.80% | 26.04 | 26.79 | 26813 | 7105 | 0.30% |
| 2025-11-12 | 26.46 | 26.10 | -0.46 | -1.73% | 25.80 | 26.48 | 21858 | 5708 | 0.24% |
| 2025-11-11 | 26.67 | 26.56 | 0.09 | 0.34% | 26.39 | 26.93 | 23927 | 6381 | 0.27% |
| 2025-11-10 | 26.48 | 26.47 | 0.09 | 0.34% | 26.29 | 26.79 | 24674 | 6542 | 0.27% |
| 2025-11-07 | 25.83 | 26.38 | 0.41 | 1.58% | 25.72 | 26.57 | 26271 | 6901 | 0.29% |
| 2025-11-06 | 25.11 | 25.97 | 0.83 | 3.30% | 25.10 | 26.26 | 36536 | 9464 | 0.41% |
| 2025-11-05 | 25.00 | 25.14 | -0.18 | -0.71% | 25.00 | 25.42 | 20886 | 5258 | 0.23% |
| 2025-11-04 | 26.01 | 25.32 | -0.78 | -2.99% | 25.02 | 26.12 | 39238 | 9946 | 0.44% |
| 2025-11-03 | 25.67 | 26.10 | 0.32 | 1.24% | 24.84 | 26.12 | 67714 | 17298 | 0.75% |
| 2025-10-31 | 27.12 | 25.78 | -1.35 | -4.98% | 25.68 | 27.22 | 60745 | 15957 | 0.67% |
| 2025-10-30 | 27.25 | 27.13 | -0.15 | -0.55% | 27.03 | 27.51 | 27628 | 7532 | 0.31% |
| 2025-10-29 | 27.17 | 27.28 | -0.02 | -0.07% | 27.08 | 27.70 | 20958 | 5723 | 0.23% |
| 2025-10-28 | 26.80 | 27.30 | 0.56 | 2.09% | 26.60 | 27.77 | 40583 | 11066 | 0.45% |
| 2025-10-27 | 26.55 | 26.74 | 0.69 | 2.65% | 26.50 | 27.47 | 43055 | 11633 | 0.48% |