| 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 | 34.03 | 34.51 | 0.72 | 2.13% | 33.80 | 34.79 | 12240 | 4200 | 1.22% |
| 2026-02-02 | 34.52 | 33.79 | -0.83 | -2.40% | 33.78 | 35.30 | 17954 | 6199 | 1.79% |
| 2026-01-30 | 34.52 | 34.62 | 0.09 | 0.26% | 33.46 | 34.98 | 15333 | 5246 | 1.53% |
| 2026-01-29 | 35.05 | 34.53 | -0.68 | -1.93% | 34.30 | 35.45 | 14108 | 4920 | 1.41% |
| 2026-01-28 | 35.53 | 35.21 | -0.35 | -0.98% | 35.00 | 35.67 | 17187 | 6069 | 1.72% |
| 2026-01-27 | 36.50 | 35.56 | -1.26 | -3.42% | 34.00 | 36.54 | 26691 | 9372 | 2.67% |
| 2026-01-26 | 36.71 | 36.82 | -0.08 | -0.22% | 36.11 | 37.60 | 17765 | 6543 | 1.78% |
| 2026-01-23 | 36.66 | 36.90 | 0.35 | 0.96% | 36.32 | 37.28 | 14584 | 5356 | 1.46% |
| 2026-01-22 | 36.76 | 36.55 | -0.02 | -0.05% | 36.20 | 36.87 | 12275 | 4482 | 1.23% |
| 2026-01-21 | 35.50 | 36.57 | 1.11 | 3.13% | 35.20 | 36.66 | 19069 | 6892 | 1.91% |
| 2026-01-20 | 35.67 | 35.46 | -0.42 | -1.17% | 35.13 | 36.19 | 14150 | 5034 | 1.41% |
| 2026-01-19 | 34.77 | 35.88 | 1.11 | 3.19% | 34.50 | 36.05 | 21700 | 7723 | 2.17% |
| 2026-01-16 | 34.69 | 34.77 | 0.24 | 0.70% | 34.07 | 35.00 | 17856 | 6157 | 1.78% |
| 2026-01-15 | 34.16 | 34.53 | 0.27 | 0.79% | 33.90 | 34.74 | 11231 | 3866 | 1.12% |
| 2026-01-14 | 34.60 | 34.26 | -0.34 | -0.98% | 33.71 | 35.00 | 22327 | 7682 | 2.23% |
| 2026-01-13 | 35.51 | 34.60 | -0.94 | -2.64% | 34.53 | 35.87 | 25091 | 8820 | 2.51% |
| 2026-01-12 | 35.71 | 35.54 | -0.17 | -0.48% | 34.75 | 35.73 | 22458 | 7918 | 2.24% |
| 2026-01-09 | 34.28 | 35.71 | 1.42 | 4.14% | 34.18 | 36.68 | 30417 | 10819 | 3.04% |
| 2026-01-08 | 33.53 | 34.29 | 0.44 | 1.30% | 33.53 | 34.45 | 12543 | 4295 | 1.25% |
| 2026-01-07 | 33.67 | 33.85 | 0.35 | 1.04% | 33.50 | 34.33 | 15189 | 5157 | 1.52% |
| 2026-01-06 | 33.68 | 33.50 | -0.11 | -0.33% | 33.32 | 34.17 | 16094 | 5408 | 1.61% |
| 2026-01-05 | 33.00 | 33.61 | 0.56 | 1.69% | 32.90 | 34.17 | 20093 | 6729 | 2.01% |
| 2025-12-31 | 33.28 | 33.05 | -0.24 | -0.72% | 33.05 | 33.69 | 12130 | 4037 | 1.21% |
| 2025-12-30 | 34.24 | 33.29 | -1.14 | -3.31% | 33.14 | 34.47 | 17781 | 5983 | 1.78% |
| 2025-12-29 | 34.15 | 34.43 | 0.42 | 1.23% | 33.65 | 35.35 | 24405 | 8495 | 2.44% |
| 2025-12-26 | 33.99 | 34.01 | 0.25 | 0.74% | 33.57 | 34.35 | 14305 | 4861 | 1.43% |
| 2025-12-25 | 33.47 | 33.76 | 0.17 | 0.51% | 33.12 | 34.18 | 15382 | 5186 | 1.54% |
| 2025-12-24 | 33.00 | 33.59 | 1.59 | 4.97% | 32.97 | 34.20 | 30580 | 10321 | 3.06% |
| 2025-12-23 | 32.07 | 32.00 | 0.03 | 0.09% | 31.68 | 32.57 | 8223 | 2640 | 0.82% |
| 2025-12-22 | 32.00 | 31.97 | 0.11 | 0.35% | 31.97 | 32.60 | 7998 | 2580 | 0.80% |
| 2025-12-19 | 31.16 | 31.86 | 0.50 | 1.59% | 31.16 | 31.90 | 8219 | 2608 | 0.82% |
| 2025-12-18 | 30.85 | 31.36 | 0.40 | 1.29% | 30.75 | 31.77 | 10866 | 3414 | 1.09% |
| 2025-12-17 | 30.99 | 30.96 | 0.12 | 0.39% | 30.32 | 31.29 | 9205 | 2825 | 0.92% |
| 2025-12-16 | 31.72 | 30.84 | -0.97 | -3.05% | 30.55 | 31.87 | 9429 | 2917 | 0.94% |
| 2025-12-15 | 31.43 | 31.81 | 0.13 | 0.41% | 31.10 | 32.10 | 6570 | 2092 | 0.66% |
| 2025-12-12 | 31.50 | 31.68 | 0.08 | 0.25% | 31.50 | 32.19 | 10091 | 3215 | 1.01% |
| 2025-12-11 | 32.00 | 31.60 | -0.10 | -0.32% | 31.52 | 32.10 | 10270 | 3261 | 1.03% |
| 2025-12-10 | 32.70 | 31.70 | -1.00 | -3.06% | 31.60 | 32.70 | 12921 | 4134 | 1.29% |
| 2025-12-09 | 32.82 | 32.70 | -0.18 | -0.55% | 32.56 | 33.00 | 6421 | 2103 | 0.64% |
| 2025-12-08 | 32.90 | 32.88 | -0.10 | -0.30% | 32.74 | 33.40 | 10238 | 3375 | 1.02% |
| 2025-12-05 | 32.54 | 32.98 | 0.27 | 0.83% | 32.41 | 33.10 | 6902 | 2263 | 0.69% |
| 2025-12-04 | 32.29 | 32.71 | 0.42 | 1.30% | 32.11 | 32.95 | 13460 | 4391 | 1.35% |
| 2025-12-03 | 32.28 | 32.29 | -0.31 | -0.95% | 31.80 | 33.15 | 14997 | 4857 | 1.50% |
| 2025-12-02 | 33.20 | 32.60 | -0.60 | -1.81% | 32.52 | 33.20 | 8602 | 2817 | 0.86% |
| 2025-12-01 | 32.98 | 33.20 | 0.13 | 0.39% | 32.98 | 33.78 | 14130 | 4701 | 1.41% |
| 2025-11-28 | 33.77 | 33.07 | -1.72 | -4.94% | 32.35 | 33.93 | 28192 | 9291 | 2.82% |
| 2025-11-27 | 33.16 | 34.79 | 0.79 | 2.32% | 31.03 | 35.36 | 52173 | 17083 | 5.21% |
| 2025-11-26 | 34.50 | 34.00 | -0.50 | -1.45% | 34.00 | 34.50 | 6723 | 2300 | 0.67% |
| 2025-11-25 | 34.50 | 34.50 | 0.18 | 0.52% | 34.04 | 34.93 | 6572 | 2273 | 0.66% |
| 2025-11-24 | 33.80 | 34.32 | 0.57 | 1.69% | 33.58 | 34.81 | 11791 | 4037 | 1.18% |
| 2025-11-21 | 34.85 | 33.75 | -1.50 | -4.26% | 33.61 | 35.07 | 16753 | 5708 | 1.67% |
| 2025-11-20 | 36.00 | 35.25 | -0.28 | -0.79% | 34.89 | 36.00 | 9854 | 3478 | 0.98% |
| 2025-11-19 | 36.38 | 35.53 | -0.77 | -2.12% | 35.21 | 36.52 | 12987 | 4617 | 1.30% |
| 2025-11-18 | 37.46 | 36.30 | -1.39 | -3.69% | 36.23 | 37.99 | 14610 | 5363 | 1.46% |
| 2025-11-17 | 38.98 | 37.69 | -1.13 | -2.91% | 37.33 | 39.36 | 22822 | 8635 | 2.28% |
| 2025-11-14 | 39.98 | 38.82 | -1.24 | -3.10% | 38.80 | 40.45 | 25054 | 9933 | 2.50% |
| 2025-11-13 | 39.89 | 40.06 | 0.37 | 0.93% | 39.50 | 41.12 | 21216 | 8540 | 2.12% |
| 2025-11-12 | 40.20 | 39.69 | -0.29 | -0.73% | 39.37 | 41.86 | 26951 | 10897 | 2.69% |
| 2025-11-11 | 40.38 | 39.98 | -0.66 | -1.62% | 39.50 | 40.83 | 16653 | 6652 | 1.66% |
| 2025-11-10 | 38.89 | 40.64 | 1.72 | 4.42% | 38.14 | 41.19 | 37491 | 15007 | 3.75% |
| 2025-11-07 | 37.06 | 38.92 | 1.82 | 4.91% | 36.50 | 40.20 | 31040 | 11950 | 3.10% |
| 2025-11-06 | 37.20 | 37.10 | -0.08 | -0.22% | 37.06 | 37.85 | 12317 | 4596 | 1.23% |
| 2025-11-05 | 37.12 | 37.18 | -0.26 | -0.69% | 36.38 | 37.71 | 13562 | 5020 | 1.36% |
| 2025-11-04 | 38.05 | 37.44 | -0.52 | -1.37% | 37.12 | 38.77 | 17829 | 6748 | 1.78% |
| 2025-11-03 | 38.35 | 37.96 | -0.69 | -1.79% | 37.64 | 38.73 | 12167 | 4619 | 1.22% |
| 2025-10-31 | 38.53 | 38.65 | -0.06 | -0.15% | 38.52 | 39.98 | 19478 | 7634 | 1.95% |
| 2025-10-30 | 38.23 | 38.71 | 0.94 | 2.49% | 37.56 | 39.27 | 21490 | 8265 | 2.15% |
| 2025-10-29 | 37.86 | 37.77 | -0.25 | -0.66% | 37.59 | 38.38 | 10233 | 3877 | 1.02% |
| 2025-10-28 | 37.98 | 38.02 | 0.10 | 0.26% | 37.70 | 38.58 | 12312 | 4686 | 1.23% |
| 2025-10-27 | 39.15 | 37.92 | -0.73 | -1.89% | 37.82 | 39.15 | 15611 | 5968 | 1.56% |