| 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 | 29.59 | 30.08 | 0.83 | 2.84% | 29.25 | 30.15 | 51515 | 15261 | 2.63% |
| 2026-02-02 | 30.12 | 29.25 | -1.68 | -5.43% | 29.16 | 31.00 | 57423 | 17200 | 2.93% |
| 2026-01-30 | 30.19 | 30.93 | 1.03 | 3.44% | 28.83 | 31.90 | 106790 | 32540 | 5.45% |
| 2026-01-29 | 31.21 | 29.90 | -1.30 | -4.17% | 29.70 | 31.26 | 72206 | 21935 | 3.69% |
| 2026-01-28 | 31.90 | 31.20 | -0.47 | -1.48% | 30.83 | 32.30 | 67482 | 21143 | 3.45% |
| 2026-01-27 | 33.00 | 31.67 | -1.82 | -5.43% | 31.21 | 33.62 | 146349 | 46874 | 7.47% |
| 2026-01-26 | 34.11 | 33.49 | -1.29 | -3.71% | 32.58 | 35.13 | 123294 | 41532 | 6.30% |
| 2026-01-23 | 33.19 | 34.78 | 1.96 | 5.97% | 33.19 | 34.97 | 104207 | 35583 | 5.32% |
| 2026-01-22 | 32.83 | 32.82 | -0.17 | -0.52% | 32.33 | 33.33 | 61418 | 20097 | 3.14% |
| 2026-01-21 | 32.99 | 32.99 | 0.43 | 1.32% | 32.00 | 33.78 | 74253 | 24401 | 3.79% |
| 2026-01-20 | 33.50 | 32.56 | -1.67 | -4.88% | 32.12 | 34.18 | 93667 | 30841 | 4.78% |
| 2026-01-19 | 33.74 | 34.23 | 0.50 | 1.48% | 32.76 | 34.67 | 89403 | 30263 | 4.57% |
| 2026-01-16 | 33.98 | 33.73 | -0.26 | -0.76% | 33.00 | 34.48 | 108968 | 36603 | 5.57% |
| 2026-01-15 | 32.03 | 33.99 | 1.77 | 5.49% | 31.80 | 34.53 | 201677 | 67291 | 10.30% |
| 2026-01-14 | 28.63 | 32.22 | 3.58 | 12.50% | 28.63 | 33.50 | 265392 | 84819 | 13.56% |
| 2026-01-13 | 29.20 | 28.64 | -0.56 | -1.92% | 28.18 | 29.29 | 80219 | 22951 | 4.10% |
| 2026-01-12 | 28.91 | 29.20 | 0.20 | 0.69% | 28.61 | 29.68 | 77266 | 22507 | 3.95% |
| 2026-01-09 | 29.48 | 29.00 | -0.14 | -0.48% | 28.60 | 29.69 | 55315 | 16100 | 2.83% |
| 2026-01-08 | 28.38 | 29.14 | 0.44 | 1.53% | 28.10 | 29.40 | 52002 | 15135 | 2.66% |
| 2026-01-07 | 28.35 | 28.70 | 0.13 | 0.46% | 28.20 | 29.06 | 48594 | 13879 | 2.48% |
| 2026-01-06 | 27.89 | 28.57 | 0.96 | 3.48% | 27.88 | 28.71 | 59178 | 16802 | 3.02% |
| 2026-01-05 | 26.99 | 27.61 | 0.65 | 2.41% | 26.97 | 27.72 | 48542 | 13265 | 2.48% |
| 2025-12-31 | 27.40 | 26.96 | -0.68 | -2.46% | 26.82 | 28.06 | 48885 | 13264 | 2.50% |
| 2025-12-30 | 28.06 | 27.64 | -0.42 | -1.50% | 27.54 | 28.11 | 34841 | 9685 | 1.78% |
| 2025-12-29 | 27.84 | 28.06 | 0.23 | 0.83% | 27.81 | 28.66 | 41653 | 11730 | 2.13% |
| 2025-12-26 | 28.52 | 27.83 | -0.72 | -2.52% | 27.70 | 28.86 | 70646 | 19896 | 3.61% |
| 2025-12-25 | 27.72 | 28.55 | 0.77 | 2.77% | 27.45 | 28.81 | 45787 | 12988 | 2.34% |
| 2025-12-24 | 27.40 | 27.78 | 0.28 | 1.02% | 27.18 | 28.38 | 35325 | 9868 | 1.80% |
| 2025-12-23 | 28.01 | 27.50 | -0.70 | -2.48% | 27.40 | 28.24 | 35101 | 9734 | 1.79% |
| 2025-12-22 | 27.85 | 28.20 | 0.27 | 0.97% | 27.82 | 28.85 | 39010 | 11073 | 1.99% |
| 2025-12-19 | 27.50 | 27.93 | 0.61 | 2.23% | 27.50 | 28.39 | 33183 | 9284 | 1.69% |
| 2025-12-18 | 27.65 | 27.32 | -0.46 | -1.66% | 27.25 | 27.92 | 29075 | 8011 | 1.49% |
| 2025-12-17 | 27.41 | 27.78 | 0.25 | 0.91% | 26.84 | 27.88 | 41891 | 11461 | 2.14% |
| 2025-12-16 | 28.52 | 27.53 | -1.74 | -5.94% | 27.38 | 28.80 | 49241 | 13757 | 2.52% |
| 2025-12-15 | 29.43 | 29.27 | 1.05 | 3.72% | 29.03 | 30.27 | 52199 | 15393 | 2.67% |
| 2025-12-12 | 28.39 | 28.22 | 0.25 | 0.89% | 28.02 | 28.73 | 33131 | 9411 | 1.69% |
| 2025-12-11 | 28.78 | 27.97 | -0.81 | -2.81% | 27.95 | 29.15 | 45613 | 12945 | 2.33% |
| 2025-12-10 | 29.94 | 28.78 | -1.16 | -3.87% | 27.80 | 30.03 | 76641 | 21978 | 3.91% |
| 2025-12-09 | 30.75 | 29.94 | -0.92 | -2.98% | 29.79 | 30.80 | 41027 | 12369 | 2.10% |
| 2025-12-08 | 31.01 | 30.86 | -0.35 | -1.12% | 30.63 | 31.20 | 36588 | 11297 | 1.87% |
| 2025-12-05 | 30.40 | 31.21 | 0.71 | 2.33% | 29.75 | 31.38 | 37256 | 11386 | 1.90% |
| 2025-12-04 | 30.67 | 30.50 | -0.33 | -1.07% | 30.01 | 31.24 | 35427 | 10840 | 1.81% |
| 2025-12-03 | 32.06 | 30.83 | -1.31 | -4.08% | 30.63 | 32.40 | 51050 | 15865 | 2.61% |
| 2025-12-02 | 32.71 | 32.14 | -0.76 | -2.31% | 32.01 | 32.88 | 40038 | 12936 | 2.04% |
| 2025-12-01 | 32.70 | 32.90 | 0.07 | 0.21% | 32.41 | 33.48 | 60388 | 19873 | 3.08% |
| 2025-11-28 | 31.51 | 32.83 | 1.41 | 4.49% | 31.51 | 33.27 | 86480 | 28238 | 4.42% |
| 2025-11-27 | 32.09 | 31.42 | -0.61 | -1.90% | 31.40 | 32.75 | 49096 | 15698 | 2.51% |
| 2025-11-26 | 31.90 | 32.03 | 0.20 | 0.63% | 31.67 | 32.87 | 64808 | 20934 | 3.31% |
| 2025-11-25 | 30.15 | 31.83 | 1.86 | 6.21% | 29.70 | 32.97 | 89615 | 28136 | 4.58% |
| 2025-11-24 | 29.89 | 29.97 | 0.27 | 0.91% | 29.00 | 30.67 | 55602 | 16627 | 2.84% |
| 2025-11-21 | 30.52 | 29.70 | -1.35 | -4.35% | 29.63 | 30.94 | 53698 | 16155 | 2.74% |
| 2025-11-20 | 32.09 | 31.05 | -1.02 | -3.18% | 30.59 | 32.44 | 71452 | 22265 | 3.65% |
| 2025-11-19 | 32.41 | 32.07 | -0.71 | -2.17% | 31.59 | 33.86 | 84590 | 27752 | 4.32% |
| 2025-11-18 | 35.18 | 32.78 | -3.02 | -8.44% | 32.42 | 35.18 | 120669 | 40416 | 6.16% |
| 2025-11-17 | 33.24 | 35.80 | 2.30 | 6.87% | 32.24 | 36.11 | 175673 | 60161 | 8.97% |
| 2025-11-14 | 31.04 | 33.50 | 2.05 | 6.52% | 30.93 | 34.46 | 152138 | 50521 | 7.77% |
| 2025-11-13 | 31.88 | 31.45 | -0.72 | -2.24% | 31.10 | 32.84 | 89346 | 28603 | 4.56% |
| 2025-11-12 | 32.91 | 32.17 | -1.01 | -3.04% | 31.65 | 32.91 | 72324 | 23222 | 3.69% |
| 2025-11-11 | 31.30 | 33.18 | 2.37 | 7.69% | 30.81 | 33.27 | 136054 | 44071 | 6.95% |
| 2025-11-10 | 31.58 | 30.81 | -0.46 | -1.47% | 29.81 | 31.79 | 95752 | 29337 | 4.89% |
| 2025-11-07 | 32.00 | 31.27 | -1.18 | -3.64% | 31.21 | 32.18 | 71198 | 22450 | 3.64% |
| 2025-11-06 | 31.71 | 32.45 | 0.81 | 2.56% | 30.88 | 33.45 | 131301 | 42322 | 6.71% |
| 2025-11-05 | 30.00 | 31.64 | 0.65 | 2.10% | 29.80 | 32.40 | 121378 | 38124 | 6.20% |
| 2025-11-04 | 30.06 | 30.99 | 0.93 | 3.09% | 29.86 | 31.55 | 116519 | 35913 | 5.95% |
| 2025-11-03 | 29.95 | 30.06 | 0.11 | 0.37% | 28.88 | 30.44 | 83409 | 24647 | 4.26% |
| 2025-10-31 | 30.50 | 29.95 | -1.00 | -3.23% | 29.78 | 31.50 | 93516 | 28396 | 4.78% |
| 2025-10-30 | 30.90 | 30.95 | 0.12 | 0.39% | 30.27 | 31.69 | 106023 | 32795 | 5.42% |
| 2025-10-29 | 29.71 | 30.83 | 1.05 | 3.53% | 29.38 | 31.46 | 99244 | 30221 | 5.07% |
| 2025-10-28 | 29.00 | 29.78 | 0.82 | 2.83% | 28.88 | 30.58 | 110842 | 33240 | 5.66% |
| 2025-10-27 | 29.00 | 28.96 | 0.20 | 0.70% | 28.75 | 30.38 | 114018 | 33732 | 5.82% |