| 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 | 30.42 | 30.45 | -0.23 | -0.75% | 29.94 | 30.60 | 44669 | 13489 | 0.57% |
| 2026-02-03 | 30.00 | 30.68 | 0.79 | 2.64% | 29.85 | 30.70 | 42368 | 12820 | 0.54% |
| 2026-02-02 | 30.53 | 29.89 | -0.70 | -2.29% | 29.88 | 30.76 | 47725 | 14486 | 0.61% |
| 2026-01-30 | 31.28 | 30.59 | -0.70 | -2.24% | 30.14 | 31.28 | 49440 | 15148 | 0.63% |
| 2026-01-29 | 31.14 | 31.29 | 0.03 | 0.10% | 30.80 | 31.97 | 48140 | 15186 | 0.61% |
| 2026-01-28 | 31.42 | 31.26 | -0.24 | -0.76% | 31.18 | 31.84 | 39518 | 12443 | 0.50% |
| 2026-01-27 | 31.60 | 31.50 | -0.10 | -0.32% | 30.97 | 31.73 | 37901 | 11862 | 0.48% |
| 2026-01-26 | 32.18 | 31.60 | -0.68 | -2.11% | 31.53 | 32.45 | 52912 | 16799 | 0.67% |
| 2026-01-23 | 31.80 | 32.28 | 0.47 | 1.48% | 31.80 | 32.34 | 53172 | 17093 | 0.68% |
| 2026-01-22 | 32.08 | 31.81 | -0.27 | -0.84% | 31.69 | 32.27 | 43915 | 14008 | 0.56% |
| 2026-01-21 | 32.00 | 32.08 | 0.53 | 1.68% | 31.72 | 32.27 | 56173 | 18014 | 0.71% |
| 2026-01-20 | 31.90 | 31.55 | -0.38 | -1.19% | 31.31 | 32.15 | 59699 | 18832 | 0.76% |
| 2026-01-19 | 31.84 | 31.93 | 0.09 | 0.28% | 31.66 | 32.35 | 52042 | 16657 | 0.66% |
| 2026-01-16 | 32.52 | 31.84 | -0.66 | -2.03% | 31.80 | 32.60 | 58317 | 18693 | 0.74% |
| 2026-01-15 | 32.60 | 32.50 | -0.29 | -0.88% | 31.90 | 32.98 | 80594 | 26034 | 1.02% |
| 2026-01-14 | 31.78 | 32.79 | 1.01 | 3.18% | 31.76 | 33.22 | 137982 | 45108 | 1.75% |
| 2026-01-13 | 32.90 | 31.78 | -1.09 | -3.32% | 31.50 | 33.13 | 98535 | 31732 | 1.25% |
| 2026-01-12 | 31.37 | 32.87 | 1.72 | 5.52% | 31.36 | 32.98 | 116695 | 37624 | 1.48% |
| 2026-01-09 | 30.90 | 31.15 | 0.25 | 0.81% | 30.71 | 31.19 | 55519 | 17198 | 0.71% |
| 2026-01-08 | 30.53 | 30.90 | 0.40 | 1.31% | 30.32 | 31.00 | 48104 | 14794 | 0.61% |
| 2026-01-07 | 30.75 | 30.50 | -0.20 | -0.65% | 30.39 | 30.85 | 45264 | 13846 | 0.57% |
| 2026-01-06 | 30.67 | 30.70 | 0.14 | 0.46% | 30.40 | 30.80 | 49956 | 15291 | 0.63% |
| 2026-01-05 | 30.26 | 30.56 | 0.45 | 1.49% | 30.15 | 30.63 | 51749 | 15755 | 0.66% |
| 2025-12-31 | 29.78 | 30.11 | 0.41 | 1.38% | 29.68 | 30.46 | 49405 | 14868 | 0.63% |
| 2025-12-30 | 29.87 | 29.70 | -0.18 | -0.60% | 29.64 | 30.03 | 34171 | 10181 | 0.43% |
| 2025-12-29 | 30.00 | 29.88 | -0.07 | -0.23% | 29.81 | 30.38 | 33798 | 10162 | 0.43% |
| 2025-12-26 | 29.78 | 29.95 | 0.20 | 0.67% | 29.62 | 30.22 | 35608 | 10677 | 0.87% |
| 2025-12-25 | 29.40 | 29.75 | 0.27 | 0.92% | 29.38 | 29.83 | 27710 | 8226 | 0.68% |
| 2025-12-24 | 28.98 | 29.48 | 0.50 | 1.73% | 28.85 | 29.55 | 24875 | 7292 | 0.61% |
| 2025-12-23 | 29.53 | 28.98 | -0.62 | -2.09% | 28.92 | 29.68 | 31026 | 9068 | 0.76% |
| 2025-12-22 | 29.70 | 29.60 | -0.03 | -0.10% | 29.55 | 29.98 | 27673 | 8214 | 0.68% |
| 2025-12-19 | 29.25 | 29.63 | 0.45 | 1.54% | 29.25 | 29.80 | 28095 | 8311 | 0.69% |
| 2025-12-18 | 29.29 | 29.18 | -0.26 | -0.88% | 29.00 | 29.39 | 18484 | 5404 | 0.45% |
| 2025-12-17 | 28.95 | 29.44 | 0.43 | 1.48% | 28.57 | 29.49 | 32944 | 9561 | 0.80% |
| 2025-12-16 | 28.91 | 29.01 | -0.04 | -0.14% | 28.55 | 29.08 | 23874 | 6891 | 0.58% |
| 2025-12-15 | 29.21 | 29.05 | -0.26 | -0.89% | 28.80 | 29.50 | 27957 | 8135 | 0.68% |
| 2025-12-12 | 29.30 | 29.31 | 0.16 | 0.55% | 29.08 | 29.61 | 34652 | 10189 | 0.85% |
| 2025-12-11 | 29.59 | 29.15 | -0.44 | -1.49% | 29.15 | 29.69 | 23045 | 6765 | 0.56% |
| 2025-12-10 | 29.62 | 29.59 | -0.03 | -0.10% | 29.34 | 29.80 | 23932 | 7065 | 0.58% |
| 2025-12-09 | 30.06 | 29.62 | -0.43 | -1.43% | 29.56 | 30.06 | 27584 | 8208 | 0.67% |
| 2025-12-08 | 29.63 | 30.05 | 0.42 | 1.42% | 29.63 | 30.37 | 36998 | 11135 | 0.90% |
| 2025-12-05 | 29.65 | 29.63 | 0.13 | 0.44% | 29.28 | 29.69 | 27834 | 8201 | 0.68% |
| 2025-12-04 | 30.03 | 29.50 | -0.32 | -1.07% | 29.28 | 30.03 | 22221 | 6555 | 0.54% |
| 2025-12-03 | 29.92 | 29.82 | 0.00 | 0.00% | 29.44 | 30.05 | 27074 | 8048 | 0.66% |
| 2025-12-02 | 29.80 | 29.82 | 0.01 | 0.03% | 29.50 | 30.16 | 35481 | 10594 | 0.87% |
| 2025-12-01 | 29.37 | 29.81 | 0.51 | 1.74% | 29.05 | 29.90 | 45518 | 13475 | 1.11% |
| 2025-11-28 | 29.20 | 29.30 | 0.08 | 0.27% | 28.75 | 29.36 | 30877 | 8994 | 0.75% |
| 2025-11-27 | 29.60 | 29.22 | -0.35 | -1.18% | 29.22 | 29.79 | 38118 | 11201 | 0.93% |
| 2025-11-26 | 29.86 | 29.57 | -0.39 | -1.30% | 29.52 | 30.09 | 27972 | 8334 | 0.68% |
| 2025-11-25 | 29.89 | 29.96 | 0.19 | 0.64% | 29.77 | 30.25 | 25389 | 7636 | 0.62% |
| 2025-11-24 | 29.78 | 29.77 | 0.12 | 0.40% | 29.29 | 29.95 | 27869 | 8251 | 0.68% |
| 2025-11-21 | 29.60 | 29.65 | -0.12 | -0.40% | 29.28 | 29.97 | 32614 | 9664 | 0.80% |
| 2025-11-20 | 30.41 | 29.77 | -0.42 | -1.39% | 29.68 | 30.42 | 26643 | 7985 | 0.65% |
| 2025-11-19 | 30.55 | 30.19 | -0.45 | -1.47% | 30.15 | 30.59 | 22270 | 6757 | 0.54% |
| 2025-11-18 | 30.41 | 30.64 | 0.21 | 0.69% | 30.18 | 30.65 | 26562 | 8089 | 0.65% |
| 2025-11-17 | 30.51 | 30.43 | -0.07 | -0.23% | 30.13 | 30.55 | 27586 | 8356 | 0.67% |
| 2025-11-14 | 30.75 | 30.50 | -0.49 | -1.58% | 30.50 | 30.96 | 36628 | 11254 | 0.89% |
| 2025-11-13 | 30.88 | 30.99 | 0.13 | 0.42% | 30.78 | 31.00 | 28921 | 8926 | 0.71% |
| 2025-11-12 | 31.06 | 30.86 | -0.28 | -0.90% | 30.70 | 31.26 | 27343 | 8460 | 0.67% |
| 2025-11-11 | 31.32 | 31.14 | -0.12 | -0.38% | 31.06 | 31.44 | 22790 | 7117 | 0.56% |
| 2025-11-10 | 31.13 | 31.26 | 0.13 | 0.42% | 31.00 | 31.39 | 26169 | 8159 | 0.64% |
| 2025-11-07 | 31.14 | 31.13 | -0.14 | -0.45% | 30.97 | 31.31 | 18466 | 5754 | 0.45% |
| 2025-11-06 | 31.12 | 31.27 | 0.12 | 0.39% | 31.03 | 31.44 | 24786 | 7754 | 0.61% |
| 2025-11-05 | 30.92 | 31.15 | -0.07 | -0.22% | 30.81 | 31.31 | 25481 | 7921 | 0.62% |
| 2025-11-04 | 31.80 | 31.22 | -0.70 | -2.19% | 31.03 | 31.80 | 45906 | 14356 | 1.12% |
| 2025-11-03 | 32.36 | 31.92 | -0.36 | -1.12% | 31.50 | 32.40 | 54915 | 17444 | 1.34% |
| 2025-10-31 | 32.29 | 32.28 | -0.04 | -0.12% | 32.20 | 32.67 | 35207 | 11424 | 0.86% |
| 2025-10-30 | 32.75 | 32.32 | -0.42 | -1.28% | 32.22 | 32.80 | 39497 | 12840 | 0.96% |
| 2025-10-29 | 32.04 | 32.74 | 0.62 | 1.93% | 31.97 | 32.92 | 55893 | 18285 | 1.36% |
| 2025-10-28 | 32.30 | 32.12 | -0.27 | -0.83% | 31.93 | 32.41 | 40753 | 13107 | 1.00% |
| 2025-10-27 | 31.85 | 32.39 | 0.82 | 2.60% | 31.78 | 32.58 | 78834 | 25409 | 1.93% |