| 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 | 32.19 | 32.60 | 0.54 | 1.68% | 32.11 | 32.66 | 16374 | 5308 | 1.01% |
| 2026-02-02 | 32.79 | 32.06 | -0.59 | -1.81% | 31.83 | 32.79 | 19559 | 6305 | 1.20% |
| 2026-01-30 | 32.35 | 32.65 | 0.18 | 0.55% | 31.95 | 32.85 | 18462 | 5992 | 1.13% |
| 2026-01-29 | 33.00 | 32.47 | -0.57 | -1.73% | 32.30 | 33.15 | 19510 | 6396 | 1.20% |
| 2026-01-28 | 33.27 | 33.04 | -0.47 | -1.40% | 32.68 | 33.27 | 17642 | 5811 | 1.08% |
| 2026-01-27 | 32.70 | 33.51 | 0.70 | 2.13% | 31.94 | 33.51 | 29276 | 9603 | 1.80% |
| 2026-01-26 | 33.79 | 32.81 | -0.98 | -2.90% | 32.33 | 33.79 | 35406 | 11598 | 2.17% |
| 2026-01-23 | 32.15 | 33.79 | 1.64 | 5.10% | 32.11 | 33.86 | 36821 | 12205 | 2.26% |
| 2026-01-22 | 32.10 | 32.15 | -0.19 | -0.59% | 31.90 | 32.47 | 21534 | 6908 | 1.32% |
| 2026-01-21 | 31.54 | 32.34 | 0.36 | 1.13% | 31.52 | 32.35 | 23603 | 7557 | 1.45% |
| 2026-01-20 | 31.40 | 31.98 | 0.56 | 1.78% | 31.33 | 32.18 | 32863 | 10425 | 2.02% |
| 2026-01-19 | 31.09 | 31.42 | 0.31 | 1.00% | 30.99 | 31.50 | 20756 | 6479 | 1.27% |
| 2026-01-16 | 30.75 | 31.11 | 0.50 | 1.63% | 30.62 | 31.17 | 21367 | 6620 | 1.31% |
| 2026-01-15 | 30.03 | 30.61 | 0.41 | 1.36% | 30.02 | 30.83 | 20846 | 6343 | 1.28% |
| 2026-01-14 | 30.48 | 30.20 | -0.13 | -0.43% | 29.80 | 30.66 | 34337 | 10399 | 2.11% |
| 2026-01-13 | 30.48 | 30.33 | -0.17 | -0.56% | 30.21 | 30.88 | 24748 | 7538 | 1.52% |
| 2026-01-12 | 30.99 | 30.50 | 0.22 | 0.73% | 30.21 | 30.99 | 27436 | 8348 | 1.68% |
| 2026-01-09 | 30.13 | 30.28 | 0.07 | 0.23% | 29.95 | 30.36 | 20829 | 6284 | 1.28% |
| 2026-01-08 | 30.06 | 30.21 | 0.04 | 0.13% | 30.04 | 30.33 | 13519 | 4082 | 0.83% |
| 2026-01-07 | 30.20 | 30.17 | -0.19 | -0.63% | 30.01 | 30.37 | 17413 | 5253 | 1.07% |
| 2026-01-06 | 30.30 | 30.36 | 0.34 | 1.13% | 29.88 | 30.66 | 30672 | 9286 | 1.88% |
| 2026-01-05 | 29.83 | 30.02 | 0.78 | 2.67% | 29.56 | 30.20 | 35732 | 10695 | 2.19% |
| 2025-12-31 | 29.39 | 29.24 | -0.12 | -0.41% | 29.15 | 29.47 | 12717 | 3724 | 0.78% |
| 2025-12-30 | 29.19 | 29.36 | 0.01 | 0.03% | 29.19 | 29.48 | 9467 | 2779 | 0.58% |
| 2025-12-29 | 29.30 | 29.35 | -0.01 | -0.03% | 29.23 | 29.47 | 11880 | 3485 | 0.73% |
| 2025-12-26 | 29.57 | 29.36 | -0.14 | -0.47% | 29.21 | 29.60 | 15546 | 4571 | 0.95% |
| 2025-12-25 | 29.20 | 29.50 | 0.15 | 0.51% | 29.20 | 29.50 | 13240 | 3895 | 0.81% |
| 2025-12-24 | 28.99 | 29.35 | 0.43 | 1.49% | 28.86 | 29.37 | 17218 | 5032 | 1.06% |
| 2025-12-23 | 29.01 | 28.92 | -0.15 | -0.52% | 28.67 | 29.18 | 17327 | 5000 | 1.06% |
| 2025-12-22 | 28.55 | 29.07 | 0.42 | 1.47% | 28.40 | 29.25 | 26921 | 7794 | 1.65% |
| 2025-12-19 | 28.50 | 28.65 | 0.36 | 1.27% | 28.45 | 28.78 | 13018 | 3729 | 0.80% |
| 2025-12-18 | 28.33 | 28.29 | 0.10 | 0.35% | 28.05 | 28.67 | 18523 | 5279 | 1.14% |
| 2025-12-17 | 28.08 | 28.19 | 0.19 | 0.68% | 27.64 | 28.66 | 18147 | 5098 | 1.11% |
| 2025-12-16 | 28.39 | 28.00 | -0.11 | -0.39% | 27.83 | 28.41 | 12591 | 3528 | 0.77% |
| 2025-12-15 | 28.33 | 28.11 | -0.46 | -1.61% | 28.08 | 28.65 | 15598 | 4425 | 0.96% |
| 2025-12-12 | 28.35 | 28.57 | 0.24 | 0.85% | 28.19 | 28.72 | 14688 | 4190 | 0.90% |
| 2025-12-11 | 28.55 | 28.33 | -0.24 | -0.84% | 28.28 | 28.84 | 18172 | 5194 | 1.12% |
| 2025-12-10 | 28.31 | 28.57 | 0.25 | 0.88% | 28.30 | 28.81 | 16502 | 4718 | 1.01% |
| 2025-12-09 | 28.48 | 28.32 | -0.13 | -0.46% | 28.32 | 28.86 | 19482 | 5567 | 1.20% |
| 2025-12-08 | 28.26 | 28.45 | 0.32 | 1.14% | 28.03 | 28.63 | 17430 | 4947 | 1.07% |
| 2025-12-05 | 27.59 | 28.13 | 0.56 | 2.03% | 27.48 | 28.16 | 18004 | 5019 | 1.11% |
| 2025-12-04 | 27.50 | 27.57 | 0.01 | 0.04% | 27.31 | 27.66 | 9709 | 2666 | 0.60% |
| 2025-12-03 | 27.08 | 27.56 | 0.52 | 1.92% | 27.02 | 27.69 | 19392 | 5304 | 1.19% |
| 2025-12-02 | 27.25 | 27.04 | -0.22 | -0.81% | 26.98 | 27.26 | 6647 | 1798 | 0.41% |
| 2025-12-01 | 27.09 | 27.26 | 0.36 | 1.34% | 26.98 | 27.32 | 9408 | 2551 | 0.58% |
| 2025-11-28 | 26.75 | 26.90 | 0.21 | 0.79% | 26.62 | 27.00 | 7673 | 2057 | 0.47% |
| 2025-11-27 | 26.61 | 26.69 | 0.06 | 0.23% | 26.60 | 26.84 | 5888 | 1574 | 0.36% |
| 2025-11-26 | 26.51 | 26.63 | 0.21 | 0.79% | 26.40 | 26.78 | 11211 | 2977 | 0.69% |
| 2025-11-25 | 26.40 | 26.42 | 0.16 | 0.61% | 26.35 | 26.75 | 10487 | 2787 | 0.64% |
| 2025-11-24 | 26.10 | 26.26 | 0.25 | 0.96% | 25.83 | 26.32 | 8931 | 2331 | 0.55% |
| 2025-11-21 | 26.61 | 26.01 | -0.72 | -2.69% | 25.90 | 26.79 | 13200 | 3462 | 0.81% |
| 2025-11-20 | 26.76 | 26.73 | 0.04 | 0.15% | 26.70 | 26.98 | 5445 | 1459 | 0.33% |
| 2025-11-19 | 26.87 | 26.69 | -0.24 | -0.89% | 26.61 | 27.04 | 9372 | 2508 | 0.58% |
| 2025-11-18 | 26.99 | 26.93 | 0.08 | 0.30% | 26.91 | 27.12 | 7729 | 2086 | 0.47% |
| 2025-11-17 | 27.12 | 26.85 | -0.38 | -1.40% | 26.85 | 27.30 | 10421 | 2814 | 0.64% |
| 2025-11-14 | 27.47 | 27.23 | -0.25 | -0.91% | 27.22 | 27.55 | 10743 | 2938 | 0.66% |
| 2025-11-13 | 27.28 | 27.48 | 0.12 | 0.44% | 27.16 | 27.55 | 12386 | 3390 | 0.76% |
| 2025-11-12 | 27.55 | 27.36 | -0.19 | -0.69% | 27.18 | 27.66 | 8820 | 2416 | 0.54% |
| 2025-11-11 | 27.41 | 27.55 | 0.14 | 0.51% | 27.35 | 27.57 | 12133 | 3335 | 0.75% |
| 2025-11-10 | 27.37 | 27.41 | 0.17 | 0.62% | 27.15 | 27.50 | 10357 | 2829 | 0.64% |
| 2025-11-07 | 27.19 | 27.24 | -0.04 | -0.15% | 27.05 | 27.35 | 9387 | 2552 | 0.58% |
| 2025-11-06 | 27.14 | 27.28 | 0.14 | 0.52% | 27.10 | 27.40 | 10914 | 2975 | 0.67% |
| 2025-11-05 | 26.70 | 27.14 | 0.19 | 0.71% | 26.70 | 27.21 | 9596 | 2592 | 0.59% |
| 2025-11-04 | 27.39 | 26.95 | -0.44 | -1.61% | 26.80 | 27.40 | 16224 | 4383 | 1.00% |
| 2025-11-03 | 27.52 | 27.39 | -0.12 | -0.44% | 27.08 | 27.66 | 13156 | 3591 | 0.81% |
| 2025-10-31 | 27.30 | 27.51 | 0.21 | 0.77% | 27.21 | 27.78 | 11622 | 3203 | 0.71% |
| 2025-10-30 | 27.30 | 27.30 | -0.62 | -2.22% | 26.94 | 27.70 | 19222 | 5238 | 1.18% |
| 2025-10-29 | 27.48 | 27.92 | 0.33 | 1.20% | 27.44 | 27.92 | 11102 | 3070 | 0.68% |
| 2025-10-28 | 27.70 | 27.59 | -0.06 | -0.22% | 27.50 | 27.88 | 11784 | 3263 | 0.72% |
| 2025-10-27 | 27.52 | 27.65 | 0.32 | 1.17% | 27.28 | 27.74 | 18550 | 5105 | 1.14% |