| 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 | 31.97 | 33.77 | 2.37 | 7.55% | 31.84 | 33.95 | 49261 | 16366 | 5.22% |
| 2026-02-02 | 31.91 | 31.40 | -1.01 | -3.12% | 31.34 | 32.87 | 28967 | 9247 | 3.07% |
| 2026-01-30 | 31.40 | 32.41 | 0.91 | 2.89% | 30.90 | 32.69 | 32562 | 10349 | 3.45% |
| 2026-01-29 | 32.61 | 31.50 | -1.41 | -4.28% | 31.33 | 33.40 | 38372 | 12361 | 4.06% |
| 2026-01-28 | 33.36 | 32.91 | -1.15 | -3.38% | 32.45 | 33.86 | 41539 | 13685 | 4.40% |
| 2026-01-27 | 33.61 | 34.06 | 0.64 | 1.92% | 32.23 | 34.40 | 42055 | 14022 | 4.45% |
| 2026-01-26 | 34.81 | 33.42 | -1.40 | -4.02% | 33.00 | 34.81 | 43493 | 14659 | 4.60% |
| 2026-01-23 | 33.43 | 34.82 | 1.33 | 3.97% | 33.22 | 35.00 | 48163 | 16573 | 5.10% |
| 2026-01-22 | 35.00 | 33.49 | -0.79 | -2.30% | 33.44 | 35.10 | 54041 | 18342 | 5.72% |
| 2026-01-21 | 32.81 | 34.28 | 1.12 | 3.38% | 32.81 | 34.56 | 49662 | 16907 | 5.26% |
| 2026-01-20 | 32.60 | 33.16 | 0.01 | 0.03% | 32.60 | 33.79 | 50288 | 16658 | 5.32% |
| 2026-01-19 | 32.50 | 33.15 | 0.98 | 3.05% | 31.90 | 33.47 | 58572 | 19185 | 6.20% |
| 2026-01-16 | 30.90 | 32.17 | 1.52 | 4.96% | 30.41 | 32.33 | 60608 | 19130 | 6.42% |
| 2026-01-15 | 30.33 | 30.65 | -0.24 | -0.78% | 30.01 | 31.05 | 27134 | 8245 | 2.87% |
| 2026-01-14 | 30.42 | 30.89 | 0.47 | 1.55% | 29.94 | 31.09 | 47954 | 14667 | 5.08% |
| 2026-01-13 | 31.38 | 30.42 | -0.96 | -3.06% | 30.17 | 31.62 | 43328 | 13340 | 4.59% |
| 2026-01-12 | 31.80 | 31.38 | -0.40 | -1.26% | 30.90 | 31.98 | 49623 | 15540 | 5.25% |
| 2026-01-09 | 31.50 | 31.78 | 0.16 | 0.51% | 30.62 | 31.87 | 63013 | 19741 | 6.67% |
| 2026-01-08 | 33.42 | 31.62 | -1.80 | -5.39% | 31.48 | 33.44 | 78168 | 25014 | 8.28% |
| 2026-01-07 | 31.08 | 33.42 | 2.84 | 9.29% | 31.05 | 34.80 | 104954 | 34919 | 11.11% |
| 2026-01-06 | 29.69 | 30.58 | 0.98 | 3.31% | 29.50 | 31.68 | 59558 | 18271 | 6.31% |
| 2026-01-05 | 29.23 | 29.60 | 0.42 | 1.44% | 28.70 | 29.87 | 50779 | 14838 | 5.38% |
| 2025-12-31 | 28.99 | 29.18 | 0.38 | 1.32% | 28.68 | 29.48 | 37654 | 10966 | 3.99% |
| 2025-12-30 | 28.02 | 28.80 | 0.64 | 2.27% | 27.82 | 29.04 | 34493 | 9864 | 3.65% |
| 2025-12-29 | 28.06 | 28.16 | 0.07 | 0.25% | 27.92 | 28.48 | 25592 | 7206 | 2.71% |
| 2025-12-26 | 27.59 | 28.09 | 0.49 | 1.78% | 27.30 | 28.36 | 38440 | 10760 | 4.07% |
| 2025-12-25 | 27.15 | 27.60 | 0.44 | 1.62% | 27.01 | 27.70 | 24666 | 6750 | 2.61% |
| 2025-12-24 | 26.28 | 27.16 | 0.56 | 2.11% | 26.28 | 27.23 | 25214 | 6819 | 2.67% |
| 2025-12-23 | 26.22 | 26.60 | 0.04 | 0.15% | 26.22 | 27.15 | 26454 | 7063 | 2.80% |
| 2025-12-22 | 26.16 | 26.56 | 0.46 | 1.76% | 25.96 | 26.70 | 25321 | 6698 | 2.68% |
| 2025-12-19 | 26.30 | 26.10 | 0.19 | 0.73% | 25.90 | 26.48 | 26781 | 6995 | 2.84% |
| 2025-12-18 | 25.50 | 25.91 | 1.08 | 4.35% | 25.50 | 27.19 | 56024 | 14752 | 5.93% |
| 2025-12-17 | 24.26 | 24.83 | 0.57 | 2.35% | 23.96 | 24.87 | 15795 | 3855 | 1.67% |
| 2025-12-16 | 24.72 | 24.26 | -0.58 | -2.33% | 24.10 | 24.94 | 15546 | 3785 | 1.65% |
| 2025-12-15 | 25.15 | 24.84 | -0.32 | -1.27% | 24.71 | 25.28 | 13886 | 3469 | 1.47% |
| 2025-12-12 | 25.42 | 25.16 | -0.48 | -1.87% | 24.96 | 25.79 | 20318 | 5154 | 2.15% |
| 2025-12-11 | 25.42 | 25.64 | 0.21 | 0.83% | 25.11 | 25.80 | 21352 | 5451 | 2.26% |
| 2025-12-10 | 25.99 | 25.43 | -0.68 | -2.60% | 25.23 | 26.39 | 20381 | 5205 | 2.16% |
| 2025-12-09 | 26.08 | 26.11 | 0.03 | 0.12% | 25.96 | 26.52 | 14321 | 3753 | 1.52% |
| 2025-12-08 | 25.29 | 26.08 | 0.82 | 3.25% | 25.29 | 26.25 | 20048 | 5210 | 2.12% |
| 2025-12-05 | 25.02 | 25.26 | 0.04 | 0.16% | 24.77 | 25.48 | 15591 | 3918 | 1.65% |
| 2025-12-04 | 25.60 | 25.22 | -0.22 | -0.86% | 24.79 | 25.68 | 12661 | 3192 | 1.34% |
| 2025-12-03 | 25.90 | 25.44 | -0.43 | -1.66% | 25.21 | 26.00 | 14349 | 3655 | 1.52% |
| 2025-12-02 | 26.56 | 25.87 | -0.70 | -2.63% | 25.79 | 26.56 | 18445 | 4810 | 1.95% |
| 2025-12-01 | 26.50 | 26.57 | 0.29 | 1.10% | 26.22 | 26.80 | 14617 | 3872 | 1.55% |
| 2025-11-28 | 25.65 | 26.28 | 0.48 | 1.86% | 25.51 | 26.31 | 12197 | 3175 | 1.29% |
| 2025-11-27 | 25.54 | 25.80 | 0.40 | 1.57% | 25.54 | 26.10 | 13424 | 3471 | 1.42% |
| 2025-11-26 | 25.51 | 25.40 | -0.21 | -0.82% | 25.38 | 26.04 | 14582 | 3751 | 1.54% |
| 2025-11-25 | 25.36 | 25.61 | 0.53 | 2.11% | 25.18 | 26.10 | 17019 | 4380 | 1.80% |
| 2025-11-24 | 24.74 | 25.08 | 0.75 | 3.08% | 24.44 | 25.27 | 18158 | 4506 | 1.92% |
| 2025-11-21 | 25.39 | 24.33 | -1.37 | -5.33% | 24.18 | 25.89 | 21528 | 5340 | 2.28% |
| 2025-11-20 | 25.82 | 25.70 | -0.08 | -0.31% | 25.39 | 26.14 | 16168 | 4162 | 1.71% |
| 2025-11-19 | 26.54 | 25.78 | -0.76 | -2.86% | 25.60 | 26.59 | 20496 | 5321 | 2.17% |
| 2025-11-18 | 26.56 | 26.54 | 0.08 | 0.30% | 26.22 | 26.80 | 18867 | 5008 | 2.00% |
| 2025-11-17 | 26.33 | 26.46 | 0.14 | 0.53% | 26.06 | 26.80 | 21297 | 5640 | 2.25% |
| 2025-11-14 | 25.50 | 26.32 | 0.59 | 2.29% | 25.48 | 27.00 | 32917 | 8685 | 3.48% |
| 2025-11-13 | 25.65 | 25.73 | 0.08 | 0.31% | 25.58 | 26.10 | 17010 | 4389 | 1.80% |
| 2025-11-12 | 25.99 | 25.65 | -0.34 | -1.31% | 25.38 | 26.15 | 20775 | 5341 | 2.20% |
| 2025-11-11 | 26.60 | 25.99 | -0.38 | -1.44% | 25.86 | 26.88 | 21919 | 5756 | 2.32% |
| 2025-11-10 | 26.79 | 26.37 | -0.29 | -1.09% | 26.29 | 27.10 | 21301 | 5662 | 2.26% |
| 2025-11-07 | 27.08 | 26.66 | -0.46 | -1.70% | 26.44 | 27.08 | 20119 | 5375 | 2.13% |
| 2025-11-06 | 26.98 | 27.12 | 0.21 | 0.78% | 26.63 | 27.28 | 19237 | 5200 | 2.04% |
| 2025-11-05 | 26.53 | 26.91 | 0.24 | 0.90% | 26.33 | 27.25 | 28581 | 7673 | 3.03% |
| 2025-11-04 | 27.45 | 26.67 | -0.53 | -1.95% | 26.53 | 27.45 | 22207 | 5960 | 2.35% |
| 2025-11-03 | 27.76 | 27.20 | -0.52 | -1.88% | 26.88 | 27.76 | 26773 | 7295 | 2.83% |
| 2025-10-31 | 27.85 | 27.72 | 0.11 | 0.40% | 27.43 | 28.04 | 23254 | 6449 | 2.46% |
| 2025-10-30 | 27.77 | 27.61 | -0.33 | -1.18% | 27.36 | 28.18 | 25631 | 7094 | 2.71% |
| 2025-10-29 | 28.38 | 27.94 | -0.64 | -2.24% | 27.85 | 29.28 | 34240 | 9652 | 3.62% |
| 2025-10-28 | 28.32 | 28.58 | -0.24 | -0.83% | 28.28 | 29.28 | 36722 | 10563 | 3.89% |
| 2025-10-27 | 29.00 | 28.82 | -0.26 | -0.89% | 28.12 | 29.58 | 55507 | 15938 | 5.88% |