| 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 | 42.98 | 42.32 | -0.87 | -2.01% | 41.82 | 43.39 | 19748 | 8433 | 5.96% |
| 2026-02-03 | 42.21 | 43.19 | 0.99 | 2.35% | 41.80 | 43.20 | 12767 | 5435 | 3.85% |
| 2026-02-02 | 42.61 | 42.20 | -0.03 | -0.07% | 41.49 | 43.29 | 19928 | 8444 | 6.01% |
| 2026-01-30 | 41.63 | 42.23 | 0.02 | 0.05% | 40.81 | 42.69 | 16214 | 6797 | 4.89% |
| 2026-01-29 | 41.50 | 42.21 | 0.41 | 0.98% | 40.81 | 42.77 | 21127 | 8852 | 6.38% |
| 2026-01-28 | 43.29 | 41.80 | -1.69 | -3.89% | 41.50 | 43.29 | 20728 | 8737 | 6.26% |
| 2026-01-27 | 42.03 | 43.49 | 0.58 | 1.35% | 41.89 | 43.79 | 23570 | 10124 | 7.11% |
| 2026-01-26 | 44.21 | 42.91 | -1.44 | -3.25% | 41.80 | 46.50 | 31330 | 13473 | 9.46% |
| 2026-01-23 | 43.01 | 44.35 | 1.24 | 2.88% | 41.72 | 44.80 | 55955 | 24410 | 16.89% |
| 2026-01-22 | 39.41 | 43.11 | 3.92 | 10.00% | 39.36 | 43.11 | 29948 | 12488 | 9.04% |
| 2026-01-21 | 39.60 | 39.19 | -0.51 | -1.28% | 38.62 | 40.80 | 19760 | 7816 | 5.96% |
| 2026-01-20 | 39.55 | 39.70 | 0.15 | 0.38% | 37.81 | 39.79 | 28239 | 10927 | 8.52% |
| 2026-01-19 | 39.34 | 39.55 | 0.60 | 1.54% | 38.67 | 40.31 | 27222 | 10730 | 8.22% |
| 2026-01-16 | 39.27 | 38.95 | -0.03 | -0.08% | 38.60 | 39.89 | 18527 | 7253 | 5.59% |
| 2026-01-15 | 39.35 | 38.98 | -0.61 | -1.54% | 38.42 | 40.69 | 24011 | 9467 | 7.25% |
| 2026-01-14 | 36.88 | 39.59 | 2.52 | 6.80% | 36.57 | 39.95 | 45359 | 17523 | 13.69% |
| 2026-01-13 | 38.15 | 37.07 | -0.88 | -2.32% | 36.84 | 38.47 | 25666 | 9660 | 7.75% |
| 2026-01-12 | 39.04 | 37.95 | -0.51 | -1.33% | 36.71 | 39.42 | 50058 | 18871 | 15.11% |
| 2026-01-09 | 35.10 | 38.46 | 3.50 | 10.01% | 34.68 | 38.46 | 41596 | 15387 | 12.55% |
| 2026-01-08 | 34.73 | 34.96 | 0.28 | 0.81% | 34.38 | 35.86 | 33332 | 11792 | 10.06% |
| 2026-01-07 | 34.43 | 34.68 | 0.25 | 0.73% | 33.42 | 35.34 | 27589 | 9550 | 8.33% |
| 2026-01-06 | 33.82 | 34.43 | 0.62 | 1.83% | 33.67 | 34.86 | 27320 | 9367 | 8.25% |
| 2026-01-05 | 32.30 | 33.81 | 1.53 | 4.74% | 31.87 | 34.09 | 34693 | 11577 | 10.47% |
| 2025-12-31 | 32.13 | 32.28 | 0.16 | 0.50% | 31.04 | 33.85 | 34539 | 11076 | 10.42% |
| 2025-12-30 | 30.94 | 32.12 | 1.18 | 3.81% | 30.75 | 32.50 | 30237 | 9617 | 9.13% |
| 2025-12-29 | 30.80 | 30.94 | 0.25 | 0.81% | 30.34 | 31.15 | 16675 | 5141 | 5.03% |
| 2025-12-26 | 31.16 | 30.69 | -0.45 | -1.45% | 30.45 | 31.27 | 20329 | 6269 | 6.14% |
| 2025-12-25 | 31.00 | 31.14 | 0.88 | 2.91% | 30.28 | 31.31 | 32302 | 9932 | 9.75% |
| 2025-12-24 | 28.87 | 30.26 | 1.10 | 3.77% | 28.87 | 32.08 | 39074 | 11992 | 11.79% |
| 2025-12-23 | 29.04 | 29.16 | -0.10 | -0.34% | 29.03 | 29.74 | 11029 | 3223 | 3.33% |
| 2025-12-22 | 29.71 | 29.26 | -0.44 | -1.48% | 29.06 | 30.01 | 11469 | 3395 | 3.46% |
| 2025-12-19 | 29.01 | 29.70 | 0.64 | 2.20% | 29.01 | 29.78 | 11004 | 3240 | 3.32% |
| 2025-12-18 | 28.31 | 29.06 | 0.75 | 2.65% | 28.17 | 29.22 | 13787 | 3988 | 4.16% |
| 2025-12-17 | 28.14 | 28.31 | 0.15 | 0.53% | 27.71 | 28.58 | 13285 | 3736 | 4.01% |
| 2025-12-16 | 28.81 | 28.16 | -0.65 | -2.26% | 28.02 | 28.85 | 12939 | 3666 | 3.91% |
| 2025-12-15 | 28.70 | 28.81 | 0.02 | 0.07% | 28.07 | 29.27 | 14429 | 4151 | 4.36% |
| 2025-12-12 | 29.32 | 28.79 | -0.58 | -1.97% | 28.52 | 29.80 | 26025 | 7562 | 7.86% |
| 2025-12-11 | 31.23 | 29.37 | -1.82 | -5.84% | 29.37 | 31.38 | 19329 | 5815 | 5.83% |
| 2025-12-10 | 32.14 | 31.19 | -1.11 | -3.44% | 31.15 | 32.29 | 10989 | 3468 | 3.32% |
| 2025-12-09 | 32.78 | 32.30 | -0.47 | -1.43% | 32.13 | 32.81 | 10159 | 3295 | 3.07% |
| 2025-12-08 | 32.23 | 32.77 | 0.54 | 1.68% | 31.76 | 32.83 | 13410 | 4356 | 4.05% |
| 2025-12-05 | 31.70 | 32.23 | 0.53 | 1.67% | 31.19 | 32.25 | 11358 | 3612 | 3.43% |
| 2025-12-04 | 32.34 | 31.70 | -0.53 | -1.64% | 31.20 | 32.36 | 13794 | 4369 | 4.16% |
| 2025-12-03 | 32.78 | 32.23 | -0.55 | -1.68% | 32.08 | 32.99 | 13023 | 4215 | 3.93% |
| 2025-12-02 | 33.00 | 32.78 | -0.13 | -0.40% | 32.35 | 33.21 | 13722 | 4484 | 4.14% |
| 2025-12-01 | 32.48 | 32.91 | 0.52 | 1.61% | 32.29 | 32.91 | 17095 | 5573 | 5.16% |
| 2025-11-28 | 32.30 | 32.39 | 0.09 | 0.28% | 31.72 | 32.46 | 13240 | 4243 | 4.00% |
| 2025-11-27 | 31.21 | 32.30 | 0.95 | 3.03% | 31.17 | 32.48 | 16853 | 5372 | 5.09% |
| 2025-11-26 | 32.00 | 31.35 | -0.68 | -2.12% | 31.18 | 32.50 | 12521 | 3985 | 3.78% |
| 2025-11-25 | 31.62 | 32.03 | 0.73 | 2.33% | 31.39 | 32.42 | 16308 | 5212 | 4.92% |
| 2025-11-24 | 30.61 | 31.30 | 1.10 | 3.64% | 30.35 | 31.68 | 21408 | 6650 | 6.46% |
| 2025-11-21 | 32.23 | 30.20 | -2.05 | -6.36% | 30.13 | 32.50 | 20119 | 6219 | 6.07% |
| 2025-11-20 | 32.14 | 32.25 | 0.45 | 1.42% | 31.49 | 32.53 | 17677 | 5654 | 5.34% |
| 2025-11-19 | 33.06 | 31.80 | -1.18 | -3.58% | 31.50 | 33.07 | 13855 | 4436 | 4.18% |
| 2025-11-18 | 32.88 | 32.98 | 0.10 | 0.30% | 32.50 | 33.10 | 13241 | 4350 | 4.00% |
| 2025-11-17 | 32.76 | 32.88 | 0.47 | 1.45% | 32.25 | 32.95 | 12234 | 4006 | 3.69% |
| 2025-11-14 | 32.32 | 32.41 | 0.09 | 0.28% | 32.15 | 32.80 | 11133 | 3627 | 3.36% |
| 2025-11-13 | 32.39 | 32.32 | -0.06 | -0.19% | 31.80 | 32.45 | 9084 | 2924 | 2.74% |
| 2025-11-12 | 32.70 | 32.38 | -0.30 | -0.92% | 31.86 | 32.70 | 9945 | 3211 | 3.00% |
| 2025-11-11 | 32.84 | 32.68 | 0.00 | 0.00% | 32.51 | 32.84 | 6331 | 2068 | 1.91% |
| 2025-11-10 | 32.78 | 32.68 | 0.16 | 0.49% | 32.45 | 32.96 | 11811 | 3861 | 3.56% |
| 2025-11-07 | 32.65 | 32.52 | -0.13 | -0.40% | 32.20 | 32.65 | 7176 | 2327 | 2.17% |
| 2025-11-06 | 32.45 | 32.65 | 0.20 | 0.62% | 32.08 | 32.76 | 10059 | 3261 | 3.04% |
| 2025-11-05 | 31.86 | 32.45 | 0.43 | 1.34% | 31.81 | 32.62 | 12439 | 4014 | 3.75% |
| 2025-11-04 | 32.00 | 32.02 | 0.37 | 1.17% | 31.58 | 32.18 | 15000 | 4790 | 4.53% |
| 2025-11-03 | 31.28 | 31.65 | 0.37 | 1.18% | 31.04 | 31.78 | 12328 | 3886 | 3.72% |
| 2025-10-31 | 30.86 | 31.28 | 0.57 | 1.86% | 30.66 | 31.46 | 9960 | 3101 | 3.01% |
| 2025-10-30 | 31.28 | 30.71 | -0.45 | -1.44% | 30.66 | 31.28 | 7053 | 2179 | 2.13% |
| 2025-10-29 | 31.55 | 31.16 | -0.53 | -1.67% | 30.81 | 31.85 | 10020 | 3133 | 3.02% |
| 2025-10-28 | 31.50 | 31.69 | 0.28 | 0.89% | 31.21 | 31.92 | 11759 | 3714 | 3.55% |
| 2025-10-27 | 31.59 | 31.41 | 0.12 | 0.38% | 31.15 | 31.76 | 12549 | 3952 | 3.79% |