| 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 | 37.92 | 40.04 | 2.54 | 6.77% | 37.38 | 40.30 | 849190 | 331835 | 6.26% |
| 2026-02-02 | 38.48 | 37.50 | -1.15 | -2.98% | 37.50 | 39.45 | 665319 | 255800 | 4.90% |
| 2026-01-30 | 38.11 | 38.65 | 0.23 | 0.60% | 37.52 | 39.55 | 607729 | 234360 | 4.48% |
| 2026-01-29 | 39.32 | 38.42 | -1.15 | -2.91% | 38.42 | 39.66 | 541556 | 210753 | 3.99% |
| 2026-01-28 | 39.50 | 39.57 | -0.34 | -0.85% | 38.96 | 40.27 | 513110 | 202568 | 3.78% |
| 2026-01-27 | 39.67 | 39.91 | 0.46 | 1.17% | 38.80 | 40.38 | 587105 | 232645 | 4.33% |
| 2026-01-26 | 41.52 | 39.45 | -1.06 | -2.62% | 39.10 | 42.63 | 1018956 | 416197 | 7.51% |
| 2026-01-23 | 40.54 | 40.51 | 0.02 | 0.05% | 39.73 | 41.18 | 636912 | 257166 | 4.69% |
| 2026-01-22 | 40.90 | 40.49 | -0.93 | -2.25% | 40.21 | 41.63 | 593017 | 241357 | 4.37% |
| 2026-01-21 | 39.96 | 41.42 | 0.93 | 2.30% | 39.68 | 42.00 | 775177 | 319080 | 5.71% |
| 2026-01-20 | 42.67 | 40.49 | -3.62 | -8.21% | 39.88 | 42.95 | 1407372 | 581557 | 10.37% |
| 2026-01-19 | 44.20 | 44.11 | 0.59 | 1.36% | 43.00 | 45.00 | 1064070 | 468665 | 7.84% |
| 2026-01-16 | 41.80 | 43.52 | 2.12 | 5.12% | 41.68 | 45.40 | 1399814 | 612601 | 10.32% |
| 2026-01-15 | 41.20 | 41.40 | -0.19 | -0.46% | 40.80 | 41.90 | 599888 | 247478 | 4.42% |
| 2026-01-14 | 43.86 | 41.59 | -1.79 | -4.13% | 41.00 | 44.04 | 1398136 | 592294 | 10.30% |
| 2026-01-13 | 45.02 | 43.38 | -2.07 | -4.55% | 43.05 | 46.50 | 1211156 | 540898 | 8.93% |
| 2026-01-12 | 44.70 | 45.45 | 0.97 | 2.18% | 43.39 | 46.25 | 1297665 | 583858 | 9.56% |
| 2026-01-09 | 44.09 | 44.48 | 0.15 | 0.34% | 43.98 | 46.28 | 1213153 | 547101 | 8.94% |
| 2026-01-08 | 44.00 | 44.33 | 0.26 | 0.59% | 43.68 | 45.06 | 890319 | 395101 | 6.56% |
| 2026-01-07 | 43.58 | 44.07 | -0.21 | -0.47% | 43.44 | 45.39 | 1099136 | 487680 | 8.10% |
| 2026-01-06 | 44.47 | 44.28 | -0.18 | -0.40% | 43.68 | 46.06 | 1240390 | 553693 | 9.14% |
| 2026-01-05 | 45.10 | 44.46 | -2.04 | -4.39% | 44.33 | 46.45 | 1420740 | 641484 | 10.47% |
| 2025-12-31 | 44.70 | 46.50 | 1.37 | 3.04% | 44.22 | 47.30 | 1577470 | 722470 | 11.63% |
| 2025-12-30 | 40.30 | 45.13 | 3.91 | 9.49% | 40.04 | 47.99 | 1816286 | 793999 | 13.39% |
| 2025-12-29 | 40.50 | 41.22 | 0.76 | 1.88% | 39.60 | 43.02 | 1282211 | 530599 | 9.45% |
| 2025-12-26 | 39.53 | 40.46 | 0.21 | 0.52% | 39.05 | 40.98 | 1081682 | 432107 | 7.97% |
| 2025-12-25 | 37.55 | 40.25 | 3.16 | 8.52% | 37.50 | 40.65 | 1363793 | 534674 | 10.05% |
| 2025-12-24 | 36.30 | 37.09 | 0.45 | 1.23% | 36.03 | 37.50 | 646122 | 239829 | 4.76% |
| 2025-12-23 | 37.42 | 36.64 | -1.15 | -3.04% | 36.32 | 37.62 | 832364 | 307376 | 6.13% |
| 2025-12-22 | 36.36 | 37.79 | 1.59 | 4.39% | 36.29 | 38.15 | 1253288 | 467388 | 9.24% |
| 2025-12-19 | 36.00 | 36.20 | 0.74 | 2.09% | 35.83 | 37.12 | 985054 | 359231 | 7.26% |
| 2025-12-18 | 35.40 | 35.46 | -0.73 | -2.02% | 35.16 | 36.60 | 649095 | 232474 | 4.78% |
| 2025-12-17 | 35.66 | 36.19 | 0.55 | 1.54% | 35.53 | 36.55 | 827301 | 298261 | 6.10% |
| 2025-12-16 | 36.67 | 35.64 | -1.15 | -3.13% | 35.25 | 37.16 | 720548 | 259235 | 5.31% |
| 2025-12-15 | 38.14 | 36.79 | -1.92 | -4.96% | 36.55 | 38.49 | 1239876 | 462684 | 9.14% |
| 2025-12-12 | 40.01 | 38.71 | -1.55 | -3.85% | 38.66 | 40.88 | 1392387 | 552292 | 10.26% |
| 2025-12-11 | 42.70 | 40.26 | -2.04 | -4.82% | 40.01 | 43.10 | 1347156 | 557482 | 9.93% |
| 2025-12-10 | 42.93 | 42.30 | -1.20 | -2.76% | 41.88 | 43.60 | 1013334 | 432823 | 7.47% |
| 2025-12-09 | 43.67 | 43.50 | -1.72 | -3.80% | 43.00 | 44.67 | 1340777 | 585571 | 9.88% |
| 2025-12-08 | 42.50 | 45.22 | 1.91 | 4.41% | 41.50 | 45.47 | 1950201 | 842996 | 14.37% |
| 2025-12-05 | 40.04 | 43.31 | 3.09 | 7.68% | 39.60 | 43.64 | 1803330 | 760280 | 13.29% |
| 2025-12-04 | 41.70 | 40.22 | 0.68 | 1.72% | 40.10 | 42.80 | 1695932 | 697097 | 12.50% |
| 2025-12-03 | 42.82 | 39.54 | -2.68 | -6.35% | 39.50 | 43.35 | 1542561 | 621889 | 11.37% |
| 2025-12-02 | 41.94 | 42.22 | 0.26 | 0.62% | 41.01 | 43.60 | 1632966 | 691142 | 12.03% |
| 2025-12-01 | 42.50 | 41.96 | -0.96 | -2.24% | 40.68 | 42.80 | 1621446 | 677294 | 11.95% |
| 2025-11-28 | 39.45 | 42.92 | 4.32 | 11.19% | 38.93 | 44.41 | 2057956 | 859227 | 15.17% |
| 2025-11-27 | 37.90 | 38.60 | 0.70 | 1.85% | 37.48 | 40.35 | 1411412 | 546545 | 10.40% |
| 2025-11-26 | 34.72 | 37.90 | 3.18 | 9.16% | 34.30 | 39.20 | 1688270 | 631204 | 12.44% |
| 2025-11-25 | 34.50 | 34.72 | 0.75 | 2.21% | 33.87 | 35.39 | 888573 | 308591 | 6.55% |
| 2025-11-24 | 32.80 | 33.97 | 1.28 | 3.92% | 32.56 | 34.44 | 1006752 | 339059 | 7.42% |
| 2025-11-21 | 31.26 | 32.69 | 1.12 | 3.55% | 30.69 | 33.99 | 1132281 | 368580 | 8.34% |
| 2025-11-20 | 32.00 | 31.57 | 0.02 | 0.06% | 31.45 | 32.66 | 464994 | 148638 | 3.43% |
| 2025-11-19 | 31.51 | 31.55 | -0.08 | -0.25% | 31.36 | 31.83 | 356222 | 112437 | 2.63% |
| 2025-11-18 | 32.58 | 31.63 | -1.01 | -3.09% | 31.40 | 32.90 | 551088 | 176180 | 4.06% |
| 2025-11-17 | 32.30 | 32.64 | 0.17 | 0.52% | 32.29 | 33.23 | 387518 | 126621 | 2.86% |
| 2025-11-14 | 32.77 | 32.47 | -0.78 | -2.35% | 32.03 | 33.58 | 538005 | 176269 | 3.97% |
| 2025-11-13 | 33.00 | 33.25 | 0.04 | 0.12% | 33.00 | 34.23 | 567723 | 190724 | 4.18% |
| 2025-11-12 | 33.54 | 33.21 | -0.64 | -1.89% | 32.80 | 34.32 | 490562 | 163982 | 3.62% |
| 2025-11-11 | 34.84 | 33.85 | -0.61 | -1.77% | 33.00 | 35.10 | 634575 | 215413 | 4.68% |
| 2025-11-10 | 35.60 | 34.46 | -1.21 | -3.39% | 34.00 | 35.78 | 608126 | 209671 | 4.48% |
| 2025-11-07 | 36.60 | 35.67 | -1.63 | -4.37% | 35.51 | 37.09 | 758267 | 273156 | 5.59% |
| 2025-11-06 | 35.20 | 37.30 | 2.44 | 7.00% | 35.10 | 37.50 | 1176291 | 428424 | 8.67% |
| 2025-11-05 | 33.30 | 34.86 | 0.23 | 0.66% | 33.30 | 35.79 | 704476 | 243474 | 5.20% |
| 2025-11-04 | 36.60 | 34.63 | -1.95 | -5.33% | 34.03 | 36.72 | 855380 | 298355 | 6.31% |
| 2025-11-03 | 38.31 | 36.58 | -1.43 | -3.76% | 35.67 | 38.40 | 1024772 | 373774 | 7.56% |
| 2025-10-31 | 37.22 | 38.01 | 1.71 | 4.71% | 37.22 | 39.40 | 1603777 | 614211 | 11.83% |
| 2025-10-30 | 36.69 | 36.30 | -0.73 | -1.97% | 35.73 | 37.30 | 874440 | 318705 | 6.45% |
| 2025-10-29 | 37.93 | 37.03 | -0.97 | -2.55% | 36.45 | 38.23 | 1063441 | 395762 | 7.85% |
| 2025-10-28 | 37.59 | 38.00 | 0.27 | 0.72% | 36.81 | 39.24 | 1531177 | 581881 | 11.30% |
| 2025-10-27 | 37.34 | 37.73 | 0.77 | 2.08% | 36.20 | 38.50 | 1395520 | 520313 | 10.29% |