| 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 | 33.01 | 32.58 | -0.62 | -1.87% | 32.38 | 33.16 | 13222 | 4325 | 1.15% |
| 2026-02-03 | 32.80 | 33.20 | 0.85 | 2.63% | 32.54 | 33.39 | 16540 | 5464 | 1.44% |
| 2026-02-02 | 33.64 | 32.35 | -1.32 | -3.92% | 32.23 | 33.64 | 19673 | 6427 | 1.71% |
| 2026-01-30 | 33.02 | 33.67 | 0.30 | 0.90% | 32.45 | 33.97 | 19734 | 6574 | 1.71% |
| 2026-01-29 | 35.03 | 33.37 | -1.73 | -4.93% | 33.10 | 35.42 | 27383 | 9312 | 2.38% |
| 2026-01-28 | 34.21 | 35.10 | 0.90 | 2.63% | 33.73 | 35.79 | 38455 | 13443 | 3.34% |
| 2026-01-27 | 32.32 | 34.20 | 1.57 | 4.81% | 31.53 | 34.50 | 37049 | 12387 | 3.22% |
| 2026-01-26 | 33.02 | 32.63 | -0.37 | -1.12% | 32.22 | 33.30 | 16206 | 5296 | 1.41% |
| 2026-01-23 | 33.06 | 33.00 | 0.10 | 0.30% | 32.73 | 33.10 | 13494 | 4440 | 1.17% |
| 2026-01-22 | 32.93 | 32.90 | 0.11 | 0.34% | 32.51 | 33.16 | 13590 | 4463 | 1.18% |
| 2026-01-21 | 32.08 | 32.79 | 0.53 | 1.64% | 31.82 | 32.95 | 18433 | 6016 | 1.60% |
| 2026-01-20 | 32.44 | 32.26 | -0.18 | -0.55% | 32.05 | 32.89 | 17361 | 5631 | 1.51% |
| 2026-01-19 | 32.18 | 32.44 | 0.25 | 0.78% | 31.62 | 32.64 | 17170 | 5533 | 1.49% |
| 2026-01-16 | 31.96 | 32.19 | 0.54 | 1.71% | 31.84 | 33.45 | 30623 | 9952 | 2.66% |
| 2026-01-15 | 30.80 | 31.65 | 0.85 | 2.76% | 30.60 | 31.72 | 17088 | 5337 | 1.48% |
| 2026-01-14 | 30.61 | 30.80 | 0.16 | 0.52% | 30.27 | 31.28 | 17241 | 5318 | 1.50% |
| 2026-01-13 | 30.99 | 30.64 | -0.21 | -0.68% | 30.55 | 31.07 | 17738 | 5469 | 1.54% |
| 2026-01-12 | 30.32 | 30.85 | 0.68 | 2.25% | 30.31 | 30.98 | 20645 | 6339 | 1.79% |
| 2026-01-09 | 30.22 | 30.17 | -0.05 | -0.17% | 29.80 | 30.53 | 19390 | 5839 | 1.68% |
| 2026-01-08 | 29.83 | 30.22 | 0.21 | 0.70% | 29.83 | 30.53 | 15059 | 4570 | 1.31% |
| 2026-01-07 | 29.81 | 30.01 | 0.23 | 0.77% | 29.50 | 30.18 | 14438 | 4320 | 1.25% |
| 2026-01-06 | 29.33 | 29.78 | 0.54 | 1.85% | 29.00 | 29.86 | 19491 | 5750 | 1.69% |
| 2026-01-05 | 28.35 | 29.24 | 0.91 | 3.21% | 28.35 | 29.36 | 16429 | 4765 | 1.43% |
| 2025-12-31 | 28.58 | 28.33 | -0.06 | -0.21% | 28.00 | 28.63 | 7878 | 2225 | 0.68% |
| 2025-12-30 | 28.43 | 28.39 | -0.19 | -0.66% | 28.33 | 28.60 | 7126 | 2026 | 0.62% |
| 2025-12-29 | 28.49 | 28.58 | 0.09 | 0.32% | 28.25 | 28.95 | 8738 | 2491 | 0.76% |
| 2025-12-26 | 28.60 | 28.49 | -0.11 | -0.38% | 28.33 | 28.79 | 9582 | 2734 | 0.83% |
| 2025-12-25 | 28.33 | 28.60 | 0.34 | 1.20% | 28.16 | 28.62 | 9835 | 2796 | 0.85% |
| 2025-12-24 | 28.07 | 28.26 | 0.30 | 1.07% | 27.80 | 28.33 | 8377 | 2361 | 0.73% |
| 2025-12-23 | 28.39 | 27.96 | -0.35 | -1.24% | 27.80 | 28.45 | 9414 | 2639 | 0.82% |
| 2025-12-22 | 28.08 | 28.31 | 0.21 | 0.75% | 28.08 | 28.58 | 10809 | 3067 | 0.94% |
| 2025-12-19 | 28.15 | 28.10 | 0.03 | 0.11% | 28.00 | 28.33 | 9120 | 2563 | 0.79% |
| 2025-12-18 | 27.57 | 28.07 | 0.31 | 1.12% | 27.56 | 28.22 | 11341 | 3181 | 0.98% |
| 2025-12-17 | 27.63 | 27.76 | 0.15 | 0.54% | 27.14 | 27.86 | 9813 | 2689 | 0.85% |
| 2025-12-16 | 27.87 | 27.61 | -0.26 | -0.93% | 27.40 | 27.94 | 8707 | 2406 | 0.76% |
| 2025-12-15 | 28.08 | 27.87 | -0.38 | -1.35% | 27.75 | 28.27 | 12204 | 3414 | 1.06% |
| 2025-12-12 | 28.51 | 28.25 | -0.34 | -1.19% | 28.25 | 28.88 | 11259 | 3215 | 0.98% |
| 2025-12-11 | 29.14 | 28.59 | -0.44 | -1.52% | 28.54 | 29.14 | 9303 | 2679 | 0.81% |
| 2025-12-10 | 29.49 | 29.03 | -0.28 | -0.96% | 28.90 | 29.53 | 7595 | 2205 | 0.66% |
| 2025-12-09 | 29.20 | 29.31 | -0.26 | -0.88% | 29.20 | 29.72 | 6705 | 1978 | 0.58% |
| 2025-12-08 | 29.17 | 29.57 | 0.40 | 1.37% | 29.17 | 29.75 | 9397 | 2774 | 0.82% |
| 2025-12-05 | 28.79 | 29.17 | 0.45 | 1.57% | 28.48 | 29.19 | 7558 | 2182 | 0.66% |
| 2025-12-04 | 29.10 | 28.72 | -0.23 | -0.79% | 28.37 | 29.10 | 8436 | 2421 | 0.73% |
| 2025-12-03 | 29.16 | 28.95 | -0.30 | -1.03% | 28.83 | 29.48 | 7535 | 2186 | 0.65% |
| 2025-12-02 | 29.36 | 29.25 | -0.09 | -0.31% | 29.01 | 29.53 | 7669 | 2243 | 0.67% |
| 2025-12-01 | 29.20 | 29.34 | 0.08 | 0.27% | 29.01 | 29.60 | 10588 | 3107 | 0.92% |
| 2025-11-28 | 29.09 | 29.26 | 0.17 | 0.58% | 28.85 | 29.33 | 11526 | 3350 | 1.00% |
| 2025-11-27 | 28.90 | 29.09 | 0.18 | 0.62% | 28.73 | 29.44 | 10572 | 3082 | 0.92% |
| 2025-11-26 | 28.91 | 28.91 | -0.06 | -0.21% | 28.78 | 29.44 | 11484 | 3350 | 1.00% |
| 2025-11-25 | 28.75 | 28.97 | 0.36 | 1.26% | 28.75 | 29.40 | 12218 | 3550 | 1.06% |
| 2025-11-24 | 28.38 | 28.61 | 0.23 | 0.81% | 28.15 | 28.83 | 11677 | 3321 | 1.01% |
| 2025-11-21 | 29.79 | 28.38 | -1.71 | -5.68% | 28.22 | 30.07 | 24019 | 6945 | 2.09% |
| 2025-11-20 | 31.01 | 30.09 | -0.64 | -2.08% | 29.99 | 31.19 | 13676 | 4151 | 1.19% |
| 2025-11-19 | 31.75 | 30.73 | -1.06 | -3.33% | 30.66 | 31.84 | 17154 | 5334 | 1.49% |
| 2025-11-18 | 31.59 | 31.79 | 0.29 | 0.92% | 31.35 | 32.73 | 25696 | 8271 | 2.23% |
| 2025-11-17 | 31.49 | 31.50 | 0.01 | 0.03% | 31.42 | 31.96 | 11010 | 3484 | 0.96% |
| 2025-11-14 | 31.99 | 31.49 | -0.56 | -1.75% | 31.49 | 32.03 | 10436 | 3311 | 0.91% |
| 2025-11-13 | 31.50 | 32.05 | 0.31 | 0.98% | 31.42 | 32.26 | 13311 | 4239 | 1.16% |
| 2025-11-12 | 31.31 | 31.74 | 0.22 | 0.70% | 31.31 | 32.64 | 21604 | 6900 | 1.88% |
| 2025-11-11 | 31.10 | 31.52 | 0.44 | 1.42% | 30.93 | 32.17 | 18027 | 5720 | 1.57% |
| 2025-11-10 | 30.82 | 31.08 | 0.25 | 0.81% | 30.51 | 31.19 | 10885 | 3369 | 0.94% |
| 2025-11-07 | 30.86 | 30.83 | -0.07 | -0.23% | 30.61 | 31.10 | 9649 | 2973 | 0.84% |
| 2025-11-06 | 30.69 | 30.90 | 0.21 | 0.68% | 30.53 | 31.13 | 14264 | 4398 | 1.24% |
| 2025-11-05 | 30.29 | 30.69 | 0.17 | 0.56% | 30.08 | 30.79 | 15156 | 4614 | 1.32% |
| 2025-11-04 | 30.90 | 30.52 | -0.46 | -1.48% | 30.32 | 31.18 | 15585 | 4779 | 1.35% |
| 2025-11-03 | 31.47 | 30.98 | -0.50 | -1.59% | 30.13 | 31.47 | 27670 | 8495 | 2.40% |
| 2025-10-31 | 31.70 | 31.48 | -0.69 | -2.14% | 31.20 | 31.90 | 22871 | 7201 | 1.99% |
| 2025-10-30 | 32.52 | 32.17 | -0.37 | -1.14% | 32.17 | 32.79 | 13346 | 4323 | 1.16% |
| 2025-10-29 | 32.80 | 32.54 | -0.03 | -0.09% | 32.29 | 33.18 | 13348 | 4360 | 1.16% |
| 2025-10-28 | 32.66 | 32.57 | -0.09 | -0.28% | 32.33 | 32.96 | 12937 | 4223 | 1.12% |
| 2025-10-27 | 32.38 | 32.66 | 0.57 | 1.78% | 32.07 | 32.80 | 17321 | 5630 | 1.50% |