| 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 | 40.48 | 41.68 | 1.25 | 3.09% | 39.14 | 42.49 | 61667 | 25058 | 8.68% |
| 2026-02-02 | 39.75 | 40.43 | 0.79 | 1.99% | 39.64 | 41.09 | 56661 | 22870 | 7.97% |
| 2026-01-30 | 39.00 | 39.64 | 0.50 | 1.28% | 38.02 | 39.73 | 32750 | 12743 | 4.61% |
| 2026-01-29 | 38.95 | 39.14 | -0.06 | -0.15% | 37.97 | 39.57 | 29431 | 11470 | 4.14% |
| 2026-01-28 | 40.64 | 39.20 | -1.02 | -2.54% | 39.00 | 40.64 | 37906 | 15005 | 5.33% |
| 2026-01-27 | 39.90 | 40.22 | 0.61 | 1.54% | 39.03 | 40.38 | 47225 | 18814 | 6.65% |
| 2026-01-26 | 41.40 | 39.61 | -2.26 | -5.40% | 39.41 | 41.40 | 59138 | 23714 | 8.32% |
| 2026-01-23 | 39.45 | 41.87 | 2.03 | 5.10% | 39.25 | 41.88 | 85002 | 34751 | 11.96% |
| 2026-01-22 | 38.72 | 39.84 | -0.41 | -1.02% | 38.21 | 40.04 | 76020 | 29752 | 10.70% |
| 2026-01-21 | 41.01 | 40.25 | -4.47 | -10.00% | 40.25 | 42.25 | 116878 | 47312 | 16.45% |
| 2026-01-20 | 48.20 | 44.72 | -4.97 | -10.00% | 44.72 | 49.10 | 126755 | 57353 | 17.84% |
| 2026-01-19 | 57.89 | 49.69 | -5.52 | -10.00% | 49.69 | 58.97 | 176002 | 89236 | 24.77% |
| 2026-01-16 | 52.63 | 55.21 | 5.02 | 10.00% | 52.63 | 55.21 | 25469 | 13785 | 3.58% |
| 2026-01-15 | 45.70 | 50.19 | 4.56 | 9.99% | 45.70 | 50.19 | 51267 | 24899 | 7.21% |
| 2026-01-14 | 43.43 | 45.63 | 4.15 | 10.00% | 43.01 | 45.63 | 92153 | 41449 | 12.97% |
| 2026-01-13 | 40.87 | 41.48 | 3.77 | 10.00% | 40.83 | 41.48 | 45144 | 18623 | 6.35% |
| 2026-01-12 | 34.29 | 37.71 | 3.43 | 10.01% | 33.99 | 37.71 | 53488 | 18977 | 7.53% |
| 2026-01-09 | 34.29 | 34.28 | 0.02 | 0.06% | 33.60 | 34.29 | 39476 | 13431 | 5.56% |
| 2026-01-08 | 33.76 | 34.26 | 0.16 | 0.47% | 33.65 | 34.69 | 51528 | 17637 | 7.25% |
| 2026-01-07 | 35.38 | 34.10 | -1.72 | -4.80% | 33.92 | 35.55 | 83645 | 28810 | 11.77% |
| 2026-01-06 | 32.58 | 35.82 | 3.26 | 10.01% | 32.39 | 35.82 | 60377 | 20856 | 8.50% |
| 2026-01-05 | 32.04 | 32.56 | 0.53 | 1.65% | 31.80 | 32.59 | 23390 | 7566 | 3.29% |
| 2025-12-31 | 32.16 | 32.03 | -0.13 | -0.40% | 31.57 | 32.27 | 18447 | 5883 | 2.60% |
| 2025-12-30 | 32.29 | 32.16 | -0.29 | -0.89% | 31.87 | 32.55 | 24354 | 7837 | 3.43% |
| 2025-12-29 | 32.83 | 32.45 | -0.28 | -0.86% | 32.36 | 32.99 | 24854 | 8094 | 3.50% |
| 2025-12-26 | 32.63 | 32.73 | -0.22 | -0.67% | 32.30 | 33.12 | 36204 | 11788 | 5.10% |
| 2025-12-25 | 32.38 | 32.95 | 0.44 | 1.35% | 32.12 | 33.16 | 45394 | 14844 | 6.39% |
| 2025-12-24 | 31.55 | 32.51 | 0.38 | 1.18% | 31.55 | 32.55 | 40893 | 13202 | 5.75% |
| 2025-12-23 | 33.31 | 32.13 | -1.75 | -5.17% | 32.00 | 33.50 | 65771 | 21484 | 9.26% |
| 2025-12-22 | 34.56 | 33.88 | -3.21 | -8.65% | 33.44 | 35.24 | 97201 | 33082 | 13.68% |
| 2025-12-19 | 37.12 | 37.09 | -4.12 | -10.00% | 37.09 | 39.65 | 91895 | 34475 | 12.93% |
| 2025-12-18 | 39.29 | 41.21 | 3.75 | 10.01% | 34.46 | 41.21 | 73654 | 29202 | 10.37% |
| 2025-12-17 | 35.64 | 37.46 | 3.41 | 10.01% | 35.64 | 37.46 | 96173 | 35606 | 13.53% |
| 2025-12-16 | 30.95 | 34.05 | 3.10 | 10.02% | 30.13 | 34.05 | 53493 | 17831 | 7.53% |
| 2025-12-15 | 31.26 | 30.95 | -0.04 | -0.13% | 30.44 | 31.30 | 10440 | 3232 | 1.47% |
| 2025-12-12 | 31.51 | 30.99 | -0.51 | -1.62% | 30.88 | 31.90 | 11574 | 3634 | 1.63% |
| 2025-12-11 | 32.45 | 31.50 | -0.95 | -2.93% | 31.43 | 32.45 | 14687 | 4692 | 2.07% |
| 2025-12-10 | 32.14 | 32.45 | 0.31 | 0.96% | 31.91 | 32.63 | 14368 | 4644 | 2.02% |
| 2025-12-09 | 31.75 | 32.14 | 0.22 | 0.69% | 31.62 | 32.37 | 13823 | 4426 | 1.95% |
| 2025-12-08 | 31.69 | 31.92 | 0.24 | 0.76% | 31.54 | 31.99 | 11016 | 3508 | 1.55% |
| 2025-12-05 | 31.27 | 31.68 | 0.41 | 1.31% | 30.68 | 31.80 | 13055 | 4099 | 1.84% |
| 2025-12-04 | 32.14 | 31.27 | -1.03 | -3.19% | 31.27 | 32.45 | 27856 | 8844 | 3.92% |
| 2025-12-03 | 31.41 | 32.30 | 0.92 | 2.93% | 31.12 | 32.31 | 27837 | 8869 | 3.92% |
| 2025-12-02 | 31.15 | 31.38 | 0.21 | 0.67% | 30.82 | 32.00 | 14389 | 4507 | 2.03% |
| 2025-12-01 | 30.84 | 31.17 | 0.14 | 0.45% | 30.73 | 31.30 | 14510 | 4512 | 2.04% |
| 2025-11-28 | 30.64 | 31.03 | 0.39 | 1.27% | 30.42 | 31.08 | 9654 | 2977 | 1.36% |
| 2025-11-27 | 30.31 | 30.64 | 0.33 | 1.09% | 30.31 | 30.85 | 10981 | 3366 | 1.55% |
| 2025-11-26 | 31.00 | 30.31 | -0.58 | -1.88% | 30.28 | 31.30 | 13362 | 4104 | 1.88% |
| 2025-11-25 | 30.69 | 30.89 | 0.34 | 1.11% | 30.47 | 31.30 | 13748 | 4253 | 1.93% |
| 2025-11-24 | 30.27 | 30.55 | 0.31 | 1.03% | 29.88 | 30.71 | 16674 | 5049 | 2.35% |
| 2025-11-21 | 32.42 | 30.24 | -1.87 | -5.82% | 30.13 | 32.43 | 23851 | 7399 | 3.36% |
| 2025-11-20 | 32.81 | 32.11 | -0.70 | -2.13% | 31.85 | 32.98 | 18466 | 5955 | 2.60% |
| 2025-11-19 | 34.10 | 32.81 | -1.27 | -3.73% | 32.78 | 34.14 | 23775 | 7886 | 3.35% |
| 2025-11-18 | 34.00 | 34.08 | -0.06 | -0.18% | 33.56 | 34.13 | 18337 | 6200 | 2.58% |
| 2025-11-17 | 33.80 | 34.14 | 0.34 | 1.01% | 33.60 | 34.35 | 23193 | 7874 | 3.26% |
| 2025-11-14 | 34.68 | 33.80 | -0.99 | -2.85% | 33.79 | 34.68 | 31289 | 10678 | 4.40% |
| 2025-11-13 | 34.41 | 34.79 | 0.38 | 1.10% | 34.00 | 34.85 | 33843 | 11682 | 4.76% |
| 2025-11-12 | 36.59 | 34.41 | -2.54 | -6.87% | 33.89 | 36.59 | 54436 | 19001 | 7.66% |
| 2025-11-11 | 36.45 | 36.95 | 0.55 | 1.51% | 35.80 | 37.13 | 53193 | 19477 | 7.49% |
| 2025-11-10 | 36.82 | 36.40 | -1.13 | -3.01% | 35.50 | 36.82 | 56518 | 20457 | 7.95% |
| 2025-11-07 | 36.37 | 37.53 | 0.34 | 0.91% | 36.18 | 37.62 | 89628 | 32982 | 12.61% |
| 2025-11-06 | 39.40 | 37.19 | -2.60 | -6.53% | 36.71 | 39.49 | 116755 | 44322 | 16.43% |
| 2025-11-05 | 38.50 | 39.79 | 3.62 | 10.01% | 38.10 | 39.79 | 85721 | 33928 | 12.06% |
| 2025-11-04 | 32.60 | 36.17 | 3.29 | 10.01% | 32.34 | 36.17 | 48210 | 17060 | 6.78% |
| 2025-11-03 | 32.90 | 32.88 | -0.02 | -0.06% | 32.60 | 33.13 | 10528 | 3455 | 1.48% |
| 2025-10-31 | 33.75 | 32.90 | -0.11 | -0.33% | 32.71 | 33.82 | 13708 | 4533 | 1.93% |
| 2025-10-30 | 33.73 | 33.01 | -0.72 | -2.13% | 32.52 | 34.05 | 21995 | 7343 | 3.10% |
| 2025-10-29 | 33.14 | 33.73 | 0.43 | 1.29% | 32.70 | 33.89 | 21575 | 7190 | 3.04% |
| 2025-10-28 | 33.15 | 33.30 | -0.15 | -0.45% | 32.57 | 33.74 | 18875 | 6234 | 2.66% |
| 2025-10-27 | 33.22 | 33.45 | 0.39 | 1.18% | 32.90 | 33.50 | 12694 | 4224 | 1.79% |