| 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 | 35.49 | 35.58 | 0.09 | 0.25% | 35.08 | 35.68 | 68605 | 24271 | 1.24% |
| 2026-02-03 | 35.34 | 35.49 | 0.59 | 1.69% | 34.81 | 35.51 | 75718 | 26694 | 1.37% |
| 2026-02-02 | 35.80 | 34.90 | -1.11 | -3.08% | 34.88 | 36.08 | 111352 | 39562 | 2.02% |
| 2026-01-30 | 35.94 | 36.01 | 0.07 | 0.19% | 35.21 | 36.57 | 95202 | 34186 | 1.72% |
| 2026-01-29 | 36.71 | 35.94 | -0.94 | -2.55% | 35.94 | 37.10 | 117752 | 42860 | 2.13% |
| 2026-01-28 | 37.40 | 36.88 | -0.61 | -1.63% | 36.78 | 37.62 | 85858 | 31752 | 1.55% |
| 2026-01-27 | 37.77 | 37.49 | -0.32 | -0.85% | 36.45 | 37.94 | 119628 | 44367 | 2.17% |
| 2026-01-26 | 40.35 | 37.81 | -2.21 | -5.52% | 37.59 | 40.60 | 217224 | 83974 | 3.93% |
| 2026-01-23 | 39.37 | 40.02 | 0.57 | 1.44% | 39.37 | 40.43 | 125619 | 50163 | 2.27% |
| 2026-01-22 | 40.05 | 39.45 | -0.60 | -1.50% | 39.30 | 40.48 | 112403 | 44634 | 2.03% |
| 2026-01-21 | 38.95 | 40.05 | 0.62 | 1.57% | 38.95 | 40.48 | 139494 | 55712 | 2.53% |
| 2026-01-20 | 40.53 | 39.43 | -1.08 | -2.67% | 39.08 | 41.08 | 158354 | 62999 | 2.87% |
| 2026-01-19 | 40.35 | 40.51 | 0.51 | 1.28% | 39.82 | 40.97 | 172178 | 69598 | 3.12% |
| 2026-01-16 | 39.39 | 40.00 | 0.91 | 2.33% | 39.01 | 40.73 | 221333 | 88306 | 4.01% |
| 2026-01-15 | 39.55 | 39.09 | -0.38 | -0.96% | 38.66 | 39.74 | 128795 | 50304 | 2.33% |
| 2026-01-14 | 40.20 | 39.47 | -0.58 | -1.45% | 39.06 | 40.63 | 219603 | 87731 | 3.98% |
| 2026-01-13 | 40.97 | 40.05 | -0.95 | -2.32% | 39.85 | 41.57 | 215509 | 87369 | 3.90% |
| 2026-01-12 | 40.12 | 41.00 | 1.39 | 3.51% | 40.11 | 41.48 | 270371 | 110498 | 4.89% |
| 2026-01-09 | 39.30 | 39.61 | 0.33 | 0.84% | 39.13 | 40.11 | 175674 | 69613 | 3.18% |
| 2026-01-08 | 39.13 | 39.28 | 0.60 | 1.55% | 39.02 | 39.72 | 173031 | 68111 | 3.13% |
| 2026-01-07 | 39.02 | 38.68 | -0.48 | -1.23% | 38.52 | 39.29 | 144014 | 55940 | 2.61% |
| 2026-01-06 | 39.45 | 39.16 | -0.16 | -0.41% | 38.84 | 39.78 | 173621 | 67943 | 3.14% |
| 2026-01-05 | 39.00 | 39.32 | -0.30 | -0.76% | 38.40 | 39.48 | 171034 | 67015 | 3.10% |
| 2025-12-31 | 40.50 | 39.62 | -1.15 | -2.82% | 39.40 | 40.50 | 257650 | 102265 | 4.66% |
| 2025-12-30 | 38.70 | 40.77 | 1.71 | 4.38% | 38.51 | 41.50 | 394899 | 158434 | 7.15% |
| 2025-12-29 | 38.00 | 39.06 | 1.20 | 3.17% | 37.75 | 39.48 | 243930 | 94720 | 4.42% |
| 2025-12-26 | 38.68 | 37.86 | -0.92 | -2.37% | 37.61 | 38.75 | 167744 | 63927 | 3.04% |
| 2025-12-25 | 36.88 | 38.78 | 2.09 | 5.70% | 36.71 | 38.97 | 229966 | 87674 | 4.16% |
| 2025-12-24 | 36.29 | 36.69 | 0.40 | 1.10% | 36.20 | 36.90 | 81221 | 29789 | 1.47% |
| 2025-12-23 | 36.91 | 36.29 | -0.62 | -1.68% | 36.18 | 36.94 | 79389 | 28976 | 1.44% |
| 2025-12-22 | 36.97 | 36.91 | 0.41 | 1.12% | 36.57 | 37.34 | 95304 | 35310 | 1.73% |
| 2025-12-19 | 36.36 | 36.50 | 0.20 | 0.55% | 36.36 | 37.28 | 71975 | 26528 | 1.30% |
| 2025-12-18 | 36.56 | 36.30 | -0.47 | -1.28% | 36.30 | 37.11 | 58016 | 21284 | 1.05% |
| 2025-12-17 | 36.31 | 36.77 | 0.46 | 1.27% | 35.86 | 37.08 | 79270 | 28888 | 1.44% |
| 2025-12-16 | 37.00 | 36.31 | -0.75 | -2.02% | 36.17 | 37.26 | 81091 | 29675 | 1.47% |
| 2025-12-15 | 37.42 | 37.06 | -0.70 | -1.85% | 36.84 | 37.99 | 116498 | 43580 | 2.11% |
| 2025-12-12 | 37.45 | 37.76 | 0.51 | 1.37% | 36.60 | 37.90 | 220723 | 82166 | 4.00% |
| 2025-12-11 | 38.20 | 37.25 | -0.90 | -2.36% | 37.25 | 38.26 | 81133 | 30547 | 1.47% |
| 2025-12-10 | 38.13 | 38.15 | 0.07 | 0.18% | 37.69 | 38.23 | 67527 | 25649 | 1.22% |
| 2025-12-09 | 38.10 | 38.08 | -0.43 | -1.12% | 38.05 | 38.88 | 77328 | 29662 | 1.40% |
| 2025-12-08 | 38.18 | 38.51 | 0.11 | 0.29% | 38.05 | 38.69 | 102504 | 39406 | 1.86% |
| 2025-12-05 | 37.21 | 38.40 | 1.08 | 2.89% | 37.02 | 38.46 | 114526 | 43495 | 2.07% |
| 2025-12-04 | 37.93 | 37.32 | 0.09 | 0.24% | 37.17 | 38.20 | 107190 | 40443 | 1.94% |
| 2025-12-03 | 37.89 | 37.23 | -0.85 | -2.23% | 37.10 | 38.37 | 70529 | 26418 | 1.28% |
| 2025-12-02 | 38.89 | 38.08 | -0.84 | -2.16% | 37.82 | 38.91 | 103561 | 39639 | 1.87% |
| 2025-12-01 | 37.68 | 38.92 | 1.37 | 3.65% | 37.68 | 38.97 | 162277 | 62717 | 2.94% |
| 2025-11-28 | 37.00 | 37.55 | 0.40 | 1.08% | 36.68 | 37.65 | 85635 | 31922 | 1.55% |
| 2025-11-27 | 36.90 | 37.15 | 0.25 | 0.68% | 36.72 | 37.68 | 82441 | 30785 | 1.49% |
| 2025-11-26 | 36.60 | 36.90 | 0.31 | 0.85% | 36.42 | 37.65 | 110295 | 40916 | 2.00% |
| 2025-11-25 | 36.38 | 36.59 | 0.52 | 1.44% | 36.18 | 36.77 | 85746 | 31348 | 1.55% |
| 2025-11-24 | 35.12 | 36.07 | 0.95 | 2.71% | 35.03 | 36.25 | 107895 | 38564 | 1.95% |
| 2025-11-21 | 35.00 | 35.12 | 0.00 | 0.00% | 34.79 | 35.91 | 136422 | 48178 | 2.47% |
| 2025-11-20 | 36.67 | 35.12 | -1.39 | -3.81% | 35.01 | 37.00 | 156260 | 55640 | 2.83% |
| 2025-11-19 | 38.43 | 36.51 | -2.15 | -5.56% | 36.51 | 38.80 | 141554 | 53004 | 2.56% |
| 2025-11-18 | 38.11 | 38.66 | 0.29 | 0.76% | 38.00 | 38.68 | 71736 | 27532 | 1.30% |
| 2025-11-17 | 38.05 | 38.37 | -0.10 | -0.26% | 38.03 | 38.66 | 68917 | 26426 | 1.25% |
| 2025-11-14 | 39.37 | 38.47 | -1.32 | -3.32% | 38.46 | 39.38 | 135680 | 52558 | 2.46% |
| 2025-11-13 | 40.30 | 39.79 | -0.91 | -2.24% | 39.36 | 40.30 | 148846 | 59058 | 2.69% |
| 2025-11-12 | 40.58 | 40.70 | -0.49 | -1.19% | 40.55 | 41.62 | 173184 | 70964 | 3.14% |
| 2025-11-11 | 40.00 | 41.19 | 1.63 | 4.12% | 39.54 | 41.46 | 220614 | 89392 | 3.99% |
| 2025-11-10 | 40.39 | 39.56 | -1.60 | -3.89% | 39.37 | 40.48 | 194370 | 77306 | 3.52% |
| 2025-11-07 | 40.20 | 41.16 | 1.54 | 3.89% | 39.72 | 42.24 | 364632 | 150650 | 6.60% |
| 2025-11-06 | 38.71 | 39.62 | 1.38 | 3.61% | 38.42 | 40.20 | 175485 | 69267 | 3.18% |
| 2025-11-05 | 38.19 | 38.24 | -0.37 | -0.96% | 38.02 | 38.88 | 76369 | 29317 | 1.38% |
| 2025-11-04 | 39.79 | 38.61 | -1.27 | -3.18% | 38.41 | 39.79 | 99621 | 38747 | 1.80% |
| 2025-11-03 | 40.30 | 39.88 | -0.10 | -0.25% | 39.47 | 40.30 | 85375 | 33993 | 1.55% |
| 2025-10-31 | 39.17 | 39.98 | 0.67 | 1.70% | 39.12 | 40.46 | 113605 | 45460 | 2.06% |
| 2025-10-30 | 40.23 | 39.31 | -0.91 | -2.26% | 39.30 | 40.47 | 114958 | 45676 | 2.08% |
| 2025-10-29 | 40.20 | 40.22 | -0.06 | -0.15% | 40.00 | 40.43 | 92984 | 37302 | 1.68% |
| 2025-10-28 | 40.51 | 40.28 | 0.06 | 0.15% | 39.95 | 40.78 | 121123 | 48941 | 2.19% |
| 2025-10-27 | 40.40 | 40.22 | 0.18 | 0.45% | 40.03 | 40.76 | 120599 | 48685 | 2.18% |