| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 36.29 | 35.94 | -0.23 | -0.64% | 35.49 | 36.29 | 11183 | 4003 | 1.00% |
| 2026-02-03 | 35.07 | 36.17 | 1.27 | 3.64% | 35.07 | 36.20 | 14820 | 5304 | 1.32% |
| 2026-02-02 | 36.30 | 34.90 | -1.72 | -4.70% | 34.90 | 36.67 | 17889 | 6385 | 1.60% |
| 2026-01-30 | 36.50 | 36.62 | 0.12 | 0.33% | 35.91 | 36.90 | 12161 | 4432 | 1.09% |
| 2026-01-29 | 36.13 | 36.50 | 0.37 | 1.02% | 35.40 | 37.86 | 25239 | 9310 | 2.25% |
| 2026-01-28 | 36.92 | 36.13 | -1.05 | -2.82% | 35.70 | 37.18 | 16787 | 6087 | 1.50% |
| 2026-01-27 | 37.55 | 37.18 | -0.10 | -0.27% | 36.06 | 37.55 | 16998 | 6222 | 1.52% |
| 2026-01-26 | 38.24 | 37.28 | -1.30 | -3.37% | 36.71 | 38.80 | 23653 | 8873 | 2.11% |
| 2026-01-23 | 38.06 | 38.58 | 0.56 | 1.47% | 37.82 | 39.15 | 21899 | 8444 | 1.96% |
| 2026-01-22 | 39.07 | 38.02 | -0.62 | -1.60% | 37.83 | 39.17 | 21213 | 8132 | 1.89% |
| 2026-01-21 | 36.61 | 38.64 | 2.03 | 5.54% | 36.25 | 39.80 | 36739 | 14148 | 3.28% |
| 2026-01-20 | 36.83 | 36.61 | -0.59 | -1.59% | 36.20 | 37.71 | 16108 | 5918 | 1.44% |
| 2026-01-19 | 37.80 | 37.20 | -0.84 | -2.21% | 36.92 | 38.16 | 22167 | 8288 | 1.98% |
| 2026-01-16 | 39.00 | 38.04 | -1.21 | -3.08% | 37.80 | 40.47 | 31851 | 12287 | 2.84% |
| 2026-01-15 | 41.27 | 39.25 | -2.71 | -6.46% | 38.40 | 41.32 | 45376 | 17841 | 4.05% |
| 2026-01-14 | 39.39 | 41.96 | 2.41 | 6.09% | 39.39 | 44.78 | 69880 | 29609 | 6.24% |
| 2026-01-13 | 37.99 | 39.55 | 1.94 | 5.16% | 37.99 | 40.97 | 59111 | 23452 | 5.28% |
| 2026-01-12 | 35.78 | 37.61 | 2.16 | 6.09% | 35.78 | 38.30 | 58071 | 21589 | 5.19% |
| 2026-01-09 | 32.94 | 35.45 | 3.10 | 9.58% | 32.72 | 35.67 | 52394 | 18180 | 4.68% |
| 2026-01-08 | 31.81 | 32.35 | 0.35 | 1.09% | 31.81 | 32.82 | 15476 | 5022 | 1.38% |
| 2026-01-07 | 31.93 | 32.00 | -0.12 | -0.37% | 31.80 | 32.55 | 13055 | 4190 | 1.17% |
| 2026-01-06 | 32.29 | 32.12 | 0.04 | 0.12% | 31.86 | 33.00 | 21804 | 7051 | 1.95% |
| 2026-01-05 | 29.96 | 32.08 | 1.98 | 6.58% | 29.94 | 32.55 | 31784 | 10052 | 2.84% |
| 2025-12-31 | 30.00 | 30.10 | 0.08 | 0.27% | 29.74 | 30.25 | 5641 | 1692 | 0.50% |
| 2025-12-30 | 30.10 | 30.02 | 0.03 | 0.10% | 29.78 | 30.29 | 7334 | 2202 | 0.65% |
| 2025-12-29 | 30.15 | 29.99 | -0.11 | -0.37% | 29.85 | 30.15 | 4461 | 1337 | 0.40% |
| 2025-12-26 | 30.34 | 30.10 | -0.27 | -0.89% | 30.00 | 30.45 | 9047 | 2726 | 0.81% |
| 2025-12-25 | 29.91 | 30.37 | 0.36 | 1.20% | 29.77 | 30.39 | 7114 | 2144 | 0.64% |
| 2025-12-24 | 30.29 | 30.01 | -0.11 | -0.37% | 29.78 | 30.29 | 9670 | 2899 | 0.86% |
| 2025-12-23 | 30.48 | 30.12 | -0.37 | -1.21% | 29.90 | 30.50 | 5928 | 1789 | 0.53% |
| 2025-12-22 | 30.51 | 30.49 | -0.06 | -0.20% | 30.41 | 31.29 | 12539 | 3862 | 1.12% |
| 2025-12-19 | 30.45 | 30.55 | 0.31 | 1.03% | 30.14 | 30.74 | 6292 | 1915 | 0.56% |
| 2025-12-18 | 29.38 | 30.24 | 0.41 | 1.37% | 29.38 | 30.45 | 7744 | 2336 | 0.69% |
| 2025-12-17 | 29.29 | 29.83 | 0.42 | 1.43% | 29.10 | 29.86 | 6691 | 1970 | 0.60% |
| 2025-12-16 | 29.84 | 29.41 | -0.41 | -1.37% | 29.38 | 30.18 | 7270 | 2160 | 0.65% |
| 2025-12-15 | 29.58 | 29.82 | 0.24 | 0.81% | 29.40 | 30.18 | 7513 | 2238 | 0.67% |
| 2025-12-12 | 29.76 | 29.58 | -0.07 | -0.24% | 29.51 | 29.98 | 5383 | 1598 | 0.48% |
| 2025-12-11 | 30.17 | 29.65 | -0.52 | -1.72% | 29.64 | 30.27 | 8423 | 2511 | 0.75% |
| 2025-12-10 | 30.56 | 30.17 | -0.24 | -0.79% | 29.94 | 30.56 | 5210 | 1569 | 0.46% |
| 2025-12-09 | 30.76 | 30.41 | -0.36 | -1.17% | 30.41 | 30.85 | 7391 | 2266 | 0.66% |
| 2025-12-08 | 30.89 | 30.77 | 0.03 | 0.10% | 30.60 | 31.26 | 8251 | 2540 | 0.74% |
| 2025-12-05 | 30.40 | 30.74 | 0.34 | 1.12% | 30.13 | 30.85 | 4319 | 1320 | 0.39% |
| 2025-12-04 | 30.87 | 30.40 | -0.32 | -1.04% | 30.20 | 30.87 | 5817 | 1769 | 0.52% |
| 2025-12-03 | 31.10 | 30.72 | -0.25 | -0.81% | 30.56 | 31.10 | 4932 | 1515 | 0.44% |
| 2025-12-02 | 31.58 | 30.97 | -0.61 | -1.93% | 30.75 | 31.58 | 8069 | 2498 | 0.72% |
| 2025-12-01 | 31.70 | 31.58 | -0.03 | -0.09% | 31.35 | 31.90 | 8437 | 2669 | 0.75% |
| 2025-11-28 | 31.46 | 31.61 | 0.30 | 0.96% | 31.05 | 31.70 | 6051 | 1905 | 0.54% |
| 2025-11-27 | 31.69 | 31.31 | -0.23 | -0.73% | 31.31 | 31.77 | 8973 | 2826 | 0.80% |
| 2025-11-26 | 31.90 | 31.54 | -0.26 | -0.82% | 31.44 | 32.47 | 10792 | 3444 | 0.96% |
| 2025-11-25 | 31.30 | 31.80 | 0.66 | 2.12% | 31.29 | 32.08 | 9338 | 2969 | 0.83% |
| 2025-11-24 | 31.30 | 31.14 | 0.04 | 0.13% | 30.66 | 31.79 | 9836 | 3055 | 0.88% |
| 2025-11-21 | 31.97 | 31.10 | -0.87 | -2.72% | 30.86 | 32.43 | 14877 | 4670 | 1.33% |
| 2025-11-20 | 33.20 | 31.97 | -0.87 | -2.65% | 31.80 | 33.32 | 11438 | 3696 | 1.02% |
| 2025-11-19 | 33.90 | 32.84 | -0.92 | -2.73% | 32.75 | 33.90 | 8261 | 2732 | 0.74% |
| 2025-11-18 | 33.50 | 33.76 | 0.24 | 0.72% | 33.14 | 34.10 | 8471 | 2848 | 0.76% |
| 2025-11-17 | 33.74 | 33.52 | -0.30 | -0.89% | 33.01 | 34.27 | 10091 | 3371 | 0.90% |
| 2025-11-14 | 32.85 | 33.82 | 0.61 | 1.84% | 32.85 | 34.40 | 16019 | 5446 | 1.43% |
| 2025-11-13 | 33.00 | 33.21 | 0.25 | 0.76% | 32.55 | 33.38 | 14152 | 4671 | 1.26% |
| 2025-11-12 | 34.30 | 32.96 | -0.90 | -2.66% | 32.83 | 34.30 | 20689 | 6910 | 1.85% |
| 2025-11-11 | 35.23 | 33.86 | -1.18 | -3.37% | 33.83 | 35.23 | 16354 | 5621 | 1.46% |
| 2025-11-10 | 35.00 | 35.04 | 0.12 | 0.34% | 34.34 | 35.30 | 14597 | 5081 | 1.30% |
| 2025-11-07 | 35.10 | 34.92 | -0.21 | -0.60% | 34.26 | 35.22 | 19919 | 6912 | 1.78% |
| 2025-11-06 | 34.81 | 35.13 | 0.03 | 0.09% | 34.41 | 35.88 | 18511 | 6520 | 1.65% |
| 2025-11-05 | 35.62 | 35.10 | -0.84 | -2.34% | 34.80 | 36.98 | 25085 | 8925 | 2.24% |
| 2025-11-04 | 35.95 | 35.94 | 0.13 | 0.36% | 35.35 | 36.19 | 23043 | 8253 | 2.06% |
| 2025-11-03 | 35.50 | 35.81 | 0.87 | 2.49% | 35.50 | 37.07 | 31839 | 11512 | 2.84% |
| 2025-10-31 | 34.11 | 34.94 | 0.99 | 2.92% | 33.71 | 35.15 | 22475 | 7795 | 2.00% |
| 2025-10-30 | 34.91 | 33.95 | -0.83 | -2.39% | 33.81 | 35.07 | 12913 | 4434 | 1.15% |
| 2025-10-29 | 35.32 | 34.78 | -0.48 | -1.36% | 34.39 | 35.32 | 16121 | 5588 | 1.44% |
| 2025-10-28 | 35.09 | 35.26 | 0.24 | 0.69% | 34.65 | 35.71 | 22666 | 8000 | 2.02% |
| 2025-10-27 | 35.50 | 35.02 | -0.25 | -0.71% | 34.69 | 36.20 | 21656 | 7586 | 1.93% |