| 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 | 29.95 | 31.27 | 1.32 | 4.41% | 29.86 | 32.20 | 80859 | 25323 | 4.05% |
| 2026-02-03 | 28.93 | 29.95 | 1.30 | 4.54% | 28.84 | 29.99 | 39037 | 11494 | 1.95% |
| 2026-02-02 | 29.66 | 28.65 | -1.20 | -4.02% | 28.50 | 29.85 | 40791 | 11866 | 2.04% |
| 2026-01-30 | 29.68 | 29.85 | -0.67 | -2.20% | 29.35 | 30.99 | 48047 | 14444 | 2.41% |
| 2026-01-29 | 31.00 | 30.52 | -0.46 | -1.48% | 30.05 | 31.99 | 71251 | 22046 | 3.57% |
| 2026-01-28 | 30.44 | 30.98 | 0.43 | 1.41% | 29.60 | 31.30 | 62880 | 19107 | 3.15% |
| 2026-01-27 | 30.22 | 30.55 | 0.04 | 0.13% | 28.20 | 30.60 | 91229 | 26862 | 4.57% |
| 2026-01-26 | 32.40 | 30.51 | -1.79 | -5.54% | 30.21 | 32.69 | 83901 | 25987 | 4.20% |
| 2026-01-23 | 32.06 | 32.30 | 0.52 | 1.64% | 31.65 | 32.39 | 59372 | 19037 | 2.97% |
| 2026-01-22 | 32.40 | 31.78 | -0.26 | -0.81% | 31.30 | 33.13 | 61693 | 19626 | 3.09% |
| 2026-01-21 | 31.10 | 32.04 | 0.70 | 2.23% | 30.94 | 32.74 | 72563 | 23324 | 3.63% |
| 2026-01-20 | 32.90 | 31.34 | -1.81 | -5.46% | 30.94 | 33.14 | 84826 | 26906 | 4.25% |
| 2026-01-19 | 33.33 | 33.15 | -0.01 | -0.03% | 32.63 | 33.95 | 83779 | 27888 | 4.19% |
| 2026-01-16 | 32.10 | 33.16 | 1.28 | 4.02% | 31.78 | 34.09 | 107722 | 35346 | 5.39% |
| 2026-01-15 | 30.80 | 31.88 | 0.58 | 1.85% | 30.70 | 31.90 | 64944 | 20465 | 3.25% |
| 2026-01-14 | 32.00 | 31.30 | -0.76 | -2.37% | 30.80 | 32.88 | 108571 | 34653 | 5.43% |
| 2026-01-13 | 31.93 | 32.06 | -0.16 | -0.50% | 31.35 | 32.47 | 81596 | 26016 | 4.08% |
| 2026-01-12 | 30.99 | 32.22 | 0.90 | 2.87% | 30.51 | 32.24 | 102958 | 32302 | 5.15% |
| 2026-01-09 | 32.00 | 31.32 | 0.23 | 0.74% | 30.85 | 32.59 | 80214 | 25231 | 4.02% |
| 2026-01-08 | 30.91 | 31.09 | 0.09 | 0.29% | 30.60 | 31.65 | 53085 | 16528 | 2.66% |
| 2026-01-07 | 31.55 | 31.00 | 0.15 | 0.49% | 30.66 | 32.00 | 73702 | 22989 | 3.69% |
| 2026-01-06 | 30.01 | 30.85 | 0.87 | 2.90% | 30.00 | 31.30 | 68559 | 21108 | 3.43% |
| 2026-01-05 | 29.38 | 29.98 | 1.00 | 3.45% | 29.21 | 30.14 | 52883 | 15752 | 2.65% |
| 2025-12-31 | 29.93 | 28.98 | -0.90 | -3.01% | 28.84 | 30.38 | 54224 | 15818 | 2.71% |
| 2025-12-30 | 30.37 | 29.88 | -0.49 | -1.61% | 29.71 | 30.56 | 46780 | 14041 | 2.34% |
| 2025-12-29 | 30.60 | 30.37 | -0.38 | -1.24% | 30.03 | 31.03 | 44889 | 13671 | 2.25% |
| 2025-12-26 | 31.50 | 30.75 | -0.49 | -1.57% | 30.59 | 31.89 | 75175 | 23412 | 3.76% |
| 2025-12-25 | 31.20 | 31.24 | -0.15 | -0.48% | 30.78 | 31.78 | 54660 | 17094 | 2.74% |
| 2025-12-24 | 30.76 | 31.39 | 0.63 | 2.05% | 30.27 | 31.57 | 58715 | 18211 | 2.94% |
| 2025-12-23 | 30.75 | 30.76 | 0.10 | 0.33% | 30.06 | 31.00 | 53138 | 16250 | 2.66% |
| 2025-12-22 | 29.10 | 30.66 | 2.07 | 7.24% | 28.75 | 31.44 | 89009 | 26855 | 4.46% |
| 2025-12-19 | 29.50 | 28.59 | -0.83 | -2.82% | 28.50 | 29.91 | 50635 | 14699 | 2.53% |
| 2025-12-18 | 29.55 | 29.42 | -0.62 | -2.06% | 29.30 | 30.14 | 34891 | 10337 | 1.75% |
| 2025-12-17 | 28.94 | 30.04 | 1.10 | 3.80% | 28.70 | 30.28 | 59180 | 17445 | 2.96% |
| 2025-12-16 | 30.23 | 28.94 | -1.56 | -5.11% | 28.53 | 30.26 | 73381 | 21449 | 3.67% |
| 2025-12-15 | 31.52 | 30.50 | -1.67 | -5.19% | 30.41 | 32.35 | 75288 | 23375 | 3.77% |
| 2025-12-12 | 31.47 | 32.17 | 0.88 | 2.81% | 30.78 | 32.50 | 93501 | 29727 | 4.68% |
| 2025-12-11 | 32.50 | 31.29 | -1.23 | -3.78% | 31.27 | 33.35 | 85816 | 27572 | 4.30% |
| 2025-12-10 | 32.66 | 32.52 | -0.24 | -0.73% | 31.65 | 32.77 | 61529 | 19814 | 3.08% |
| 2025-12-09 | 33.07 | 32.76 | -0.81 | -2.41% | 32.59 | 33.42 | 77608 | 25555 | 3.88% |
| 2025-12-08 | 31.50 | 33.57 | 2.08 | 6.61% | 31.01 | 33.99 | 150225 | 49006 | 7.52% |
| 2025-12-05 | 30.65 | 31.49 | 1.61 | 5.39% | 30.00 | 32.11 | 109024 | 33968 | 5.46% |
| 2025-12-04 | 30.60 | 29.88 | -0.82 | -2.67% | 29.74 | 30.60 | 49450 | 14843 | 2.48% |
| 2025-12-03 | 31.45 | 30.70 | -0.92 | -2.91% | 30.15 | 31.90 | 88247 | 27072 | 4.42% |
| 2025-12-02 | 31.72 | 31.62 | -0.10 | -0.32% | 31.37 | 33.18 | 106035 | 34002 | 5.31% |
| 2025-12-01 | 33.69 | 31.72 | -1.11 | -3.38% | 31.56 | 33.69 | 102106 | 32830 | 5.11% |
| 2025-11-28 | 32.90 | 32.83 | -0.35 | -1.05% | 32.18 | 34.17 | 201237 | 66430 | 10.07% |
| 2025-11-27 | 27.94 | 33.18 | 5.53 | 20.00% | 27.80 | 33.18 | 206528 | 66434 | 10.34% |
| 2025-11-26 | 27.87 | 27.65 | 0.20 | 0.73% | 27.44 | 28.55 | 72443 | 20246 | 3.63% |
| 2025-11-25 | 26.70 | 27.45 | 1.03 | 3.90% | 26.70 | 27.94 | 70889 | 19411 | 3.55% |
| 2025-11-24 | 26.53 | 26.42 | 0.27 | 1.03% | 25.58 | 26.56 | 66028 | 17279 | 3.31% |
| 2025-11-21 | 27.80 | 26.15 | -2.35 | -8.25% | 26.05 | 27.98 | 96264 | 25779 | 4.82% |
| 2025-11-20 | 29.50 | 28.50 | -0.70 | -2.40% | 28.35 | 30.05 | 75890 | 21878 | 3.80% |
| 2025-11-19 | 30.40 | 29.20 | -1.52 | -4.95% | 29.07 | 30.89 | 97807 | 29067 | 4.90% |
| 2025-11-18 | 33.36 | 30.72 | -3.78 | -10.96% | 30.20 | 33.80 | 149706 | 47213 | 7.49% |
| 2025-11-17 | 33.77 | 34.50 | 0.41 | 1.20% | 32.92 | 35.34 | 149725 | 50449 | 7.49% |
| 2025-11-14 | 35.00 | 34.09 | -2.31 | -6.35% | 34.06 | 35.50 | 158182 | 54625 | 7.92% |
| 2025-11-13 | 32.00 | 36.40 | 4.18 | 12.97% | 32.00 | 37.27 | 237457 | 81917 | 11.89% |
| 2025-11-12 | 33.50 | 32.22 | -1.76 | -5.18% | 31.50 | 33.50 | 167758 | 54460 | 8.40% |
| 2025-11-11 | 31.00 | 33.98 | 3.23 | 10.50% | 30.70 | 35.33 | 274173 | 90816 | 13.72% |
| 2025-11-10 | 31.20 | 30.75 | -0.90 | -2.84% | 29.90 | 32.37 | 160492 | 49216 | 8.03% |
| 2025-11-07 | 32.91 | 31.65 | -2.35 | -6.91% | 31.13 | 33.30 | 221872 | 71144 | 11.11% |
| 2025-11-06 | 32.00 | 34.00 | 3.25 | 10.57% | 32.00 | 35.20 | 261257 | 88020 | 13.08% |
| 2025-11-05 | 30.50 | 30.75 | -1.15 | -3.61% | 29.54 | 31.49 | 215767 | 65900 | 10.80% |
| 2025-11-04 | 27.61 | 31.90 | 4.69 | 17.24% | 27.61 | 31.92 | 296675 | 91122 | 14.85% |
| 2025-11-03 | 27.06 | 27.21 | 0.15 | 0.55% | 25.96 | 27.56 | 62135 | 16598 | 3.11% |
| 2025-10-31 | 27.46 | 27.06 | -0.80 | -2.87% | 26.90 | 28.48 | 79418 | 21928 | 3.98% |
| 2025-10-30 | 28.17 | 27.86 | -0.64 | -2.25% | 27.60 | 28.74 | 80502 | 22630 | 4.03% |
| 2025-10-29 | 27.27 | 28.50 | 1.22 | 4.47% | 27.27 | 28.91 | 107420 | 30308 | 5.38% |
| 2025-10-28 | 26.42 | 27.28 | 0.61 | 2.29% | 26.42 | 27.97 | 110168 | 30211 | 5.51% |
| 2025-10-27 | 25.91 | 26.67 | 1.06 | 4.14% | 25.86 | 27.12 | 73218 | 19342 | 3.67% |