| 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 | 38.50 | 38.79 | 0.57 | 1.49% | 37.54 | 38.80 | 238566 | 91160 | 3.66% |
| 2026-02-02 | 38.33 | 38.22 | -0.38 | -0.98% | 38.19 | 38.99 | 165961 | 64084 | 2.55% |
| 2026-01-30 | 39.46 | 38.60 | -1.33 | -3.33% | 38.50 | 39.63 | 240189 | 93198 | 3.68% |
| 2026-01-29 | 38.90 | 39.93 | 0.78 | 1.99% | 38.15 | 40.66 | 373650 | 148449 | 5.73% |
| 2026-01-28 | 39.05 | 39.15 | -0.01 | -0.03% | 39.00 | 39.64 | 192794 | 75729 | 2.96% |
| 2026-01-27 | 39.19 | 39.16 | -0.10 | -0.25% | 37.81 | 39.46 | 249600 | 96260 | 3.83% |
| 2026-01-26 | 40.56 | 39.26 | -1.70 | -4.15% | 39.07 | 41.25 | 360411 | 143527 | 5.53% |
| 2026-01-23 | 40.82 | 40.96 | -0.17 | -0.41% | 40.54 | 41.50 | 308431 | 126589 | 4.73% |
| 2026-01-22 | 41.10 | 41.13 | 0.11 | 0.27% | 40.83 | 41.75 | 218394 | 90020 | 3.35% |
| 2026-01-21 | 41.30 | 41.02 | -0.75 | -1.80% | 40.88 | 42.09 | 262456 | 108850 | 4.03% |
| 2026-01-20 | 43.43 | 41.77 | -1.66 | -3.82% | 41.26 | 43.50 | 333603 | 140565 | 5.12% |
| 2026-01-19 | 43.00 | 43.43 | -0.06 | -0.14% | 42.63 | 43.84 | 306750 | 132487 | 4.70% |
| 2026-01-16 | 45.49 | 43.49 | -1.22 | -2.73% | 43.40 | 46.32 | 388473 | 172935 | 5.96% |
| 2026-01-15 | 46.38 | 44.71 | -2.41 | -5.11% | 44.20 | 46.84 | 563570 | 254608 | 8.64% |
| 2026-01-14 | 45.40 | 47.12 | 1.61 | 3.54% | 45.40 | 50.73 | 1110610 | 530852 | 17.03% |
| 2026-01-13 | 48.83 | 45.51 | -3.33 | -6.82% | 45.19 | 48.83 | 813913 | 379785 | 12.48% |
| 2026-01-12 | 41.74 | 48.84 | 7.10 | 17.01% | 41.68 | 49.80 | 1266904 | 588135 | 19.43% |
| 2026-01-09 | 41.01 | 41.74 | 0.49 | 1.19% | 41.01 | 42.47 | 356495 | 148969 | 5.47% |
| 2026-01-08 | 41.52 | 41.25 | -0.72 | -1.72% | 40.88 | 41.69 | 331878 | 136941 | 5.09% |
| 2026-01-07 | 42.83 | 41.97 | -1.61 | -3.69% | 41.65 | 43.19 | 468810 | 198399 | 7.19% |
| 2026-01-06 | 41.21 | 43.58 | 2.19 | 5.29% | 40.93 | 43.98 | 787471 | 336320 | 12.08% |
| 2026-01-05 | 40.01 | 41.39 | 1.30 | 3.24% | 39.71 | 41.40 | 388936 | 158482 | 5.97% |
| 2025-12-31 | 40.66 | 40.09 | -1.25 | -3.02% | 40.08 | 41.49 | 331074 | 134375 | 5.08% |
| 2025-12-30 | 40.80 | 41.34 | 0.74 | 1.82% | 40.38 | 41.90 | 403008 | 166157 | 6.18% |
| 2025-12-29 | 40.60 | 40.60 | -0.34 | -0.83% | 40.35 | 41.20 | 311852 | 127065 | 4.78% |
| 2025-12-26 | 41.01 | 40.94 | -0.04 | -0.10% | 40.74 | 42.36 | 463695 | 192220 | 7.11% |
| 2025-12-25 | 40.50 | 40.98 | 0.26 | 0.64% | 40.39 | 41.38 | 299793 | 122885 | 4.60% |
| 2025-12-24 | 39.23 | 40.72 | 1.09 | 2.75% | 39.22 | 41.20 | 352658 | 142684 | 5.41% |
| 2025-12-23 | 39.99 | 39.63 | -0.75 | -1.86% | 39.35 | 40.51 | 246098 | 97850 | 3.77% |
| 2025-12-22 | 39.83 | 40.38 | 0.58 | 1.46% | 39.83 | 40.78 | 289132 | 116874 | 4.43% |
| 2025-12-19 | 39.18 | 39.80 | 0.64 | 1.63% | 38.73 | 40.85 | 353936 | 141113 | 5.43% |
| 2025-12-18 | 39.95 | 39.16 | -1.27 | -3.14% | 39.14 | 40.30 | 267563 | 106084 | 4.10% |
| 2025-12-17 | 39.39 | 40.43 | 0.63 | 1.58% | 38.24 | 41.49 | 530225 | 211036 | 8.13% |
| 2025-12-16 | 38.73 | 39.80 | 0.79 | 2.03% | 38.46 | 41.50 | 486337 | 193672 | 7.46% |
| 2025-12-15 | 39.61 | 39.01 | -1.17 | -2.91% | 38.85 | 40.25 | 236989 | 93433 | 3.63% |
| 2025-12-12 | 40.00 | 40.18 | 0.16 | 0.40% | 39.73 | 41.22 | 319020 | 129043 | 4.89% |
| 2025-12-11 | 41.19 | 40.02 | -1.39 | -3.36% | 40.01 | 41.66 | 259344 | 105616 | 3.98% |
| 2025-12-10 | 40.34 | 41.41 | 0.75 | 1.84% | 39.95 | 41.93 | 431338 | 177309 | 6.62% |
| 2025-12-09 | 41.09 | 40.66 | -1.18 | -2.82% | 40.41 | 41.55 | 394866 | 161475 | 6.06% |
| 2025-12-08 | 40.50 | 41.84 | 1.54 | 3.82% | 40.36 | 43.63 | 762506 | 322049 | 11.69% |
| 2025-12-05 | 37.53 | 40.30 | 2.76 | 7.35% | 37.14 | 41.98 | 632847 | 254687 | 9.71% |
| 2025-12-04 | 37.80 | 37.54 | -0.03 | -0.08% | 36.92 | 38.09 | 147475 | 55310 | 2.26% |
| 2025-12-03 | 38.62 | 37.57 | -1.17 | -3.02% | 37.36 | 38.92 | 164591 | 62442 | 2.52% |
| 2025-12-02 | 39.38 | 38.74 | -0.84 | -2.12% | 38.55 | 39.42 | 161925 | 62892 | 2.48% |
| 2025-12-01 | 39.23 | 39.58 | 0.16 | 0.41% | 39.10 | 39.88 | 172660 | 68194 | 2.65% |
| 2025-11-28 | 38.75 | 39.42 | 0.45 | 1.15% | 38.68 | 39.50 | 193837 | 75940 | 2.97% |
| 2025-11-27 | 38.38 | 38.97 | 0.32 | 0.83% | 38.33 | 40.23 | 313683 | 123208 | 4.81% |
| 2025-11-26 | 38.70 | 38.65 | -0.32 | -0.82% | 38.50 | 39.30 | 163325 | 63459 | 2.50% |
| 2025-11-25 | 38.13 | 38.97 | 0.69 | 1.80% | 38.13 | 39.51 | 220609 | 86143 | 3.38% |
| 2025-11-24 | 37.88 | 38.28 | 0.72 | 1.92% | 37.24 | 38.56 | 219908 | 83398 | 3.37% |
| 2025-11-21 | 38.88 | 37.56 | -1.96 | -4.96% | 37.50 | 39.52 | 301741 | 115156 | 4.63% |
| 2025-11-20 | 41.90 | 39.52 | -1.46 | -3.56% | 39.45 | 42.05 | 280156 | 112794 | 4.30% |
| 2025-11-19 | 41.72 | 40.98 | -0.82 | -1.96% | 40.60 | 42.10 | 188514 | 77603 | 2.89% |
| 2025-11-18 | 41.72 | 41.80 | 0.13 | 0.31% | 41.16 | 42.45 | 196842 | 82502 | 3.02% |
| 2025-11-17 | 41.60 | 41.67 | 0.07 | 0.17% | 41.32 | 42.48 | 185601 | 77758 | 2.85% |
| 2025-11-14 | 41.60 | 41.60 | -0.69 | -1.63% | 41.60 | 42.30 | 148869 | 62363 | 2.28% |
| 2025-11-13 | 41.69 | 42.29 | 0.50 | 1.20% | 41.44 | 42.48 | 177600 | 74626 | 2.72% |
| 2025-11-12 | 42.40 | 41.79 | -0.73 | -1.72% | 41.31 | 42.44 | 189214 | 79149 | 2.90% |
| 2025-11-11 | 44.60 | 42.52 | -1.50 | -3.41% | 42.43 | 44.80 | 243056 | 104976 | 3.73% |
| 2025-11-10 | 44.40 | 44.02 | -0.10 | -0.23% | 43.55 | 44.67 | 190683 | 84100 | 2.92% |
| 2025-11-07 | 45.60 | 44.12 | -1.82 | -3.96% | 44.10 | 45.60 | 247543 | 110420 | 3.80% |
| 2025-11-06 | 45.40 | 45.94 | 0.59 | 1.30% | 45.33 | 46.49 | 163358 | 75091 | 2.51% |
| 2025-11-05 | 46.16 | 45.35 | -1.33 | -2.85% | 44.81 | 46.59 | 221791 | 101075 | 3.40% |
| 2025-11-04 | 47.81 | 46.68 | -0.92 | -1.93% | 46.38 | 47.81 | 165067 | 77323 | 2.53% |
| 2025-11-03 | 47.35 | 47.60 | 0.18 | 0.38% | 46.49 | 47.60 | 165070 | 77631 | 2.53% |
| 2025-10-31 | 47.29 | 47.42 | 0.28 | 0.59% | 47.10 | 48.34 | 182889 | 87114 | 2.80% |
| 2025-10-30 | 49.25 | 47.14 | -2.06 | -4.19% | 47.10 | 49.26 | 276029 | 132295 | 4.23% |
| 2025-10-29 | 48.03 | 49.20 | 1.00 | 2.07% | 48.03 | 49.88 | 322468 | 158229 | 4.95% |
| 2025-10-28 | 48.70 | 48.20 | -0.93 | -1.89% | 48.02 | 49.90 | 269434 | 131380 | 4.13% |
| 2025-10-27 | 50.02 | 49.13 | -0.41 | -0.83% | 48.88 | 50.85 | 307589 | 152558 | 4.72% |