| 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 | 45.40 | 47.88 | 2.68 | 5.93% | 45.20 | 48.98 | 62886 | 30061 | 6.50% |
| 2026-02-03 | 44.80 | 45.20 | 0.67 | 1.50% | 43.73 | 45.44 | 31456 | 13996 | 3.25% |
| 2026-02-02 | 46.19 | 44.53 | -1.47 | -3.20% | 44.51 | 46.90 | 27771 | 12671 | 2.87% |
| 2026-01-30 | 45.75 | 46.00 | 0.39 | 0.86% | 45.15 | 47.38 | 32778 | 15216 | 3.39% |
| 2026-01-29 | 45.89 | 45.61 | -0.36 | -0.78% | 44.62 | 46.20 | 25639 | 11641 | 2.65% |
| 2026-01-28 | 45.87 | 45.97 | -0.22 | -0.48% | 45.35 | 46.38 | 14048 | 6434 | 1.45% |
| 2026-01-27 | 46.00 | 46.19 | 0.32 | 0.70% | 44.00 | 46.80 | 24716 | 11201 | 2.55% |
| 2026-01-26 | 45.32 | 45.87 | 0.75 | 1.66% | 45.13 | 46.67 | 30542 | 14016 | 3.16% |
| 2026-01-23 | 46.20 | 45.12 | -1.07 | -2.32% | 44.20 | 47.40 | 33084 | 15034 | 3.42% |
| 2026-01-22 | 45.50 | 46.19 | 0.71 | 1.56% | 45.36 | 46.78 | 22736 | 10509 | 2.35% |
| 2026-01-21 | 44.38 | 45.48 | 1.10 | 2.48% | 44.38 | 45.87 | 18189 | 8237 | 1.88% |
| 2026-01-20 | 44.90 | 44.38 | -0.52 | -1.16% | 44.00 | 45.04 | 18538 | 8249 | 1.92% |
| 2026-01-19 | 44.77 | 44.90 | 0.64 | 1.45% | 44.28 | 45.70 | 24256 | 10959 | 2.51% |
| 2026-01-16 | 46.00 | 44.26 | 0.36 | 0.82% | 43.70 | 46.00 | 30083 | 13352 | 3.11% |
| 2026-01-15 | 44.50 | 43.90 | -0.99 | -2.21% | 43.29 | 45.25 | 26879 | 11840 | 2.78% |
| 2026-01-14 | 45.30 | 44.89 | -0.52 | -1.15% | 43.70 | 45.55 | 41711 | 18595 | 4.31% |
| 2026-01-13 | 45.66 | 45.41 | -0.19 | -0.42% | 45.27 | 46.47 | 33394 | 15306 | 3.45% |
| 2026-01-12 | 46.68 | 45.60 | -1.57 | -3.33% | 44.67 | 47.17 | 62153 | 28561 | 6.42% |
| 2026-01-09 | 44.96 | 47.17 | 2.25 | 5.01% | 44.96 | 47.70 | 83270 | 38776 | 8.60% |
| 2026-01-08 | 40.80 | 44.92 | 4.08 | 9.99% | 40.10 | 44.92 | 67960 | 29545 | 7.02% |
| 2026-01-07 | 38.00 | 40.84 | 2.74 | 7.19% | 37.90 | 41.10 | 64515 | 25749 | 6.67% |
| 2026-01-06 | 38.30 | 38.10 | -0.18 | -0.47% | 37.70 | 38.44 | 17340 | 6590 | 1.79% |
| 2026-01-05 | 38.47 | 38.28 | -0.22 | -0.57% | 38.08 | 39.75 | 29641 | 11477 | 3.06% |
| 2025-12-31 | 37.00 | 38.50 | 1.52 | 4.11% | 36.96 | 38.85 | 28572 | 10825 | 2.95% |
| 2025-12-30 | 38.21 | 36.98 | -0.66 | -1.75% | 36.84 | 38.21 | 13248 | 4926 | 1.37% |
| 2025-12-29 | 37.81 | 37.64 | -0.14 | -0.37% | 37.52 | 37.98 | 12444 | 4693 | 1.29% |
| 2025-12-26 | 38.57 | 37.78 | -0.96 | -2.48% | 37.76 | 38.89 | 20012 | 7649 | 2.07% |
| 2025-12-25 | 38.73 | 38.74 | -0.06 | -0.15% | 38.10 | 38.95 | 17882 | 6901 | 1.85% |
| 2025-12-24 | 40.03 | 38.80 | -1.24 | -3.10% | 38.67 | 40.11 | 27245 | 10676 | 2.82% |
| 2025-12-23 | 40.90 | 40.04 | -0.59 | -1.45% | 39.85 | 41.00 | 14972 | 6026 | 1.55% |
| 2025-12-22 | 41.40 | 40.63 | -0.77 | -1.86% | 40.28 | 41.59 | 24696 | 10051 | 2.55% |
| 2025-12-19 | 39.30 | 41.40 | 2.10 | 5.34% | 39.26 | 41.80 | 40189 | 16315 | 4.15% |
| 2025-12-18 | 39.50 | 39.30 | 0.01 | 0.03% | 38.81 | 40.10 | 23094 | 9144 | 2.39% |
| 2025-12-17 | 38.28 | 39.29 | 1.01 | 2.64% | 37.55 | 39.50 | 35565 | 13753 | 3.67% |
| 2025-12-16 | 38.34 | 38.28 | -0.06 | -0.16% | 38.21 | 38.90 | 19124 | 7369 | 1.98% |
| 2025-12-15 | 38.44 | 38.34 | -0.21 | -0.54% | 38.09 | 39.00 | 26262 | 10112 | 2.71% |
| 2025-12-12 | 37.69 | 38.55 | 0.88 | 2.34% | 37.51 | 39.89 | 58084 | 22680 | 6.00% |
| 2025-12-11 | 37.00 | 37.67 | 0.86 | 2.34% | 36.17 | 37.83 | 28087 | 10464 | 2.90% |
| 2025-12-10 | 37.35 | 36.81 | -0.72 | -1.92% | 36.80 | 37.78 | 15488 | 5736 | 1.60% |
| 2025-12-09 | 36.85 | 37.53 | 0.42 | 1.13% | 36.80 | 38.30 | 24999 | 9415 | 2.58% |
| 2025-12-08 | 37.65 | 37.11 | -0.65 | -1.72% | 36.82 | 38.00 | 28876 | 10718 | 2.98% |
| 2025-12-05 | 35.81 | 37.76 | 1.85 | 5.15% | 35.30 | 37.98 | 53096 | 19752 | 5.49% |
| 2025-12-04 | 37.38 | 35.91 | -1.26 | -3.39% | 35.87 | 37.38 | 40106 | 14575 | 4.14% |
| 2025-12-03 | 36.66 | 37.17 | -0.06 | -0.16% | 35.71 | 37.93 | 80646 | 29823 | 8.33% |
| 2025-12-02 | 37.50 | 37.23 | 0.45 | 1.22% | 35.53 | 40.00 | 121662 | 45325 | 12.57% |
| 2025-12-01 | 36.50 | 36.78 | 0.18 | 0.49% | 36.50 | 37.70 | 19232 | 7072 | 1.99% |
| 2025-11-28 | 36.28 | 36.60 | 0.26 | 0.72% | 36.10 | 36.66 | 12978 | 4719 | 1.34% |
| 2025-11-27 | 36.91 | 36.34 | -0.36 | -0.98% | 36.23 | 37.16 | 18346 | 6725 | 1.90% |
| 2025-11-26 | 36.20 | 36.70 | 0.47 | 1.30% | 36.20 | 37.00 | 18936 | 6927 | 1.96% |
| 2025-11-25 | 35.67 | 36.23 | 0.55 | 1.54% | 35.61 | 36.95 | 26807 | 9747 | 2.77% |
| 2025-11-24 | 35.40 | 35.68 | 0.18 | 0.51% | 35.27 | 36.15 | 34090 | 12148 | 3.52% |
| 2025-11-21 | 36.66 | 35.50 | -1.52 | -4.11% | 34.90 | 37.01 | 25141 | 8960 | 2.60% |
| 2025-11-20 | 37.67 | 37.02 | -0.63 | -1.67% | 36.57 | 37.86 | 17718 | 6554 | 1.83% |
| 2025-11-19 | 38.30 | 37.65 | -0.66 | -1.72% | 37.33 | 38.50 | 17548 | 6616 | 1.81% |
| 2025-11-18 | 39.28 | 38.31 | -1.02 | -2.59% | 37.94 | 39.43 | 19126 | 7352 | 1.98% |
| 2025-11-17 | 40.89 | 39.33 | -1.02 | -2.53% | 39.25 | 40.89 | 20423 | 8111 | 2.11% |
| 2025-11-14 | 40.87 | 40.35 | -0.55 | -1.34% | 40.20 | 41.60 | 22402 | 9153 | 2.31% |
| 2025-11-13 | 41.48 | 40.90 | -0.58 | -1.40% | 40.56 | 41.90 | 14396 | 5898 | 1.49% |
| 2025-11-12 | 40.37 | 41.48 | 1.11 | 2.75% | 40.33 | 41.72 | 23732 | 9727 | 2.45% |
| 2025-11-11 | 41.28 | 40.37 | -1.04 | -2.51% | 40.10 | 41.74 | 27355 | 11143 | 2.83% |
| 2025-11-10 | 41.31 | 41.41 | -0.03 | -0.07% | 41.10 | 41.96 | 22936 | 9514 | 2.37% |
| 2025-11-07 | 41.92 | 41.44 | -0.49 | -1.17% | 41.18 | 42.25 | 33796 | 14044 | 3.49% |
| 2025-11-06 | 43.12 | 41.93 | -0.69 | -1.62% | 41.65 | 43.12 | 20093 | 8472 | 2.08% |
| 2025-11-05 | 41.56 | 42.62 | 0.91 | 2.18% | 41.00 | 42.97 | 20766 | 8731 | 2.15% |
| 2025-11-04 | 41.11 | 41.71 | 0.52 | 1.26% | 40.21 | 42.06 | 23586 | 9799 | 2.44% |
| 2025-11-03 | 40.61 | 41.19 | 0.89 | 2.21% | 39.70 | 41.52 | 28244 | 11543 | 2.92% |
| 2025-10-31 | 39.68 | 40.30 | 0.48 | 1.21% | 39.45 | 40.50 | 18395 | 7387 | 1.90% |
| 2025-10-30 | 39.68 | 39.82 | 0.14 | 0.35% | 38.79 | 40.18 | 30630 | 12104 | 3.16% |
| 2025-10-29 | 39.50 | 39.68 | 0.56 | 1.43% | 38.20 | 40.06 | 36708 | 14344 | 3.79% |
| 2025-10-28 | 39.60 | 39.12 | 0.02 | 0.05% | 38.73 | 39.60 | 24080 | 9422 | 2.49% |
| 2025-10-27 | 39.20 | 39.10 | 0.39 | 1.01% | 38.50 | 39.99 | 25598 | 10082 | 2.64% |