| 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 | 41.29 | 42.28 | 1.27 | 3.10% | 41.06 | 42.41 | 17880 | 7487 | 2.02% |
| 2026-02-02 | 40.56 | 41.01 | 0.10 | 0.24% | 40.56 | 41.89 | 14812 | 6130 | 1.67% |
| 2026-01-30 | 40.57 | 40.91 | 0.16 | 0.39% | 40.43 | 41.30 | 11156 | 4563 | 1.26% |
| 2026-01-29 | 40.69 | 40.75 | 0.20 | 0.49% | 40.35 | 41.57 | 13269 | 5446 | 1.50% |
| 2026-01-28 | 41.40 | 40.55 | -0.68 | -1.65% | 40.20 | 41.43 | 11251 | 4578 | 1.27% |
| 2026-01-27 | 41.60 | 41.23 | -0.37 | -0.89% | 40.78 | 42.15 | 14055 | 5812 | 1.58% |
| 2026-01-26 | 42.84 | 41.60 | -1.23 | -2.87% | 41.04 | 42.84 | 18419 | 7683 | 2.08% |
| 2026-01-23 | 41.52 | 42.83 | 1.31 | 3.16% | 40.89 | 43.07 | 27587 | 11600 | 3.11% |
| 2026-01-22 | 41.78 | 41.52 | -0.18 | -0.43% | 41.30 | 42.29 | 15165 | 6318 | 1.71% |
| 2026-01-21 | 41.40 | 41.70 | 0.25 | 0.60% | 41.05 | 42.00 | 8279 | 3450 | 0.93% |
| 2026-01-20 | 42.39 | 41.45 | -0.97 | -2.29% | 41.23 | 42.39 | 13863 | 5764 | 1.56% |
| 2026-01-19 | 42.66 | 42.42 | 0.01 | 0.02% | 42.20 | 43.88 | 21636 | 9284 | 2.44% |
| 2026-01-16 | 40.99 | 42.41 | 1.48 | 3.62% | 40.75 | 42.75 | 20479 | 8540 | 2.31% |
| 2026-01-15 | 40.23 | 40.93 | 0.54 | 1.34% | 39.97 | 40.94 | 14114 | 5726 | 1.59% |
| 2026-01-14 | 40.41 | 40.39 | -0.01 | -0.02% | 40.12 | 41.26 | 17042 | 6931 | 1.92% |
| 2026-01-13 | 41.17 | 40.40 | -0.77 | -1.87% | 40.22 | 41.88 | 24297 | 9931 | 2.74% |
| 2026-01-12 | 43.20 | 41.17 | -2.04 | -4.72% | 41.07 | 43.20 | 33330 | 13945 | 3.76% |
| 2026-01-09 | 43.20 | 43.21 | 0.01 | 0.02% | 42.61 | 43.56 | 16797 | 7221 | 1.89% |
| 2026-01-08 | 43.70 | 43.20 | -0.76 | -1.73% | 43.10 | 44.17 | 15957 | 6941 | 1.80% |
| 2026-01-07 | 45.10 | 43.96 | -1.03 | -2.29% | 43.93 | 45.55 | 20171 | 8939 | 2.27% |
| 2026-01-06 | 45.49 | 44.99 | -0.11 | -0.24% | 44.51 | 45.51 | 18288 | 8200 | 2.06% |
| 2026-01-05 | 45.18 | 45.10 | -0.18 | -0.40% | 44.20 | 45.78 | 22914 | 10306 | 2.58% |
| 2025-12-31 | 45.49 | 45.28 | -0.21 | -0.46% | 45.00 | 46.17 | 20339 | 9257 | 2.29% |
| 2025-12-30 | 45.18 | 45.49 | 0.18 | 0.40% | 43.74 | 46.41 | 28661 | 12954 | 3.23% |
| 2025-12-29 | 46.43 | 45.31 | -1.02 | -2.20% | 45.28 | 46.88 | 26675 | 12332 | 3.01% |
| 2025-12-26 | 47.26 | 46.33 | -0.96 | -2.03% | 45.50 | 47.35 | 33477 | 15505 | 3.77% |
| 2025-12-25 | 47.41 | 47.29 | 0.39 | 0.83% | 46.73 | 48.98 | 35839 | 17170 | 4.04% |
| 2025-12-24 | 43.90 | 46.90 | 2.90 | 6.59% | 42.16 | 47.48 | 62208 | 28334 | 7.01% |
| 2025-12-23 | 51.17 | 44.00 | -8.97 | -16.93% | 43.83 | 53.50 | 100908 | 46960 | 11.38% |
| 2025-12-22 | 45.51 | 52.97 | 8.79 | 19.90% | 44.81 | 53.02 | 110112 | 57343 | 12.41% |
| 2025-12-19 | 43.00 | 44.18 | 1.30 | 3.03% | 42.80 | 44.28 | 17829 | 7765 | 2.01% |
| 2025-12-18 | 45.12 | 42.88 | -2.42 | -5.34% | 42.60 | 46.22 | 30180 | 13350 | 3.40% |
| 2025-12-17 | 43.30 | 45.30 | 2.11 | 4.89% | 42.50 | 45.60 | 31830 | 14038 | 3.59% |
| 2025-12-16 | 42.90 | 43.19 | 1.22 | 2.91% | 40.85 | 44.20 | 30597 | 13015 | 3.45% |
| 2025-12-15 | 44.12 | 41.97 | -2.17 | -4.92% | 40.62 | 44.12 | 32024 | 13432 | 3.61% |
| 2025-12-12 | 43.02 | 44.14 | -0.48 | -1.08% | 42.80 | 44.31 | 29872 | 13028 | 3.37% |
| 2025-12-11 | 46.80 | 44.62 | -2.38 | -5.06% | 44.27 | 47.35 | 46273 | 21187 | 5.22% |
| 2025-12-10 | 47.46 | 47.00 | -0.57 | -1.20% | 46.70 | 47.76 | 11366 | 5339 | 1.28% |
| 2025-12-09 | 47.33 | 47.57 | 0.23 | 0.49% | 46.66 | 48.50 | 15398 | 7313 | 1.74% |
| 2025-12-08 | 47.28 | 47.34 | 0.06 | 0.13% | 46.89 | 48.40 | 16088 | 7648 | 1.81% |
| 2025-12-05 | 46.62 | 47.28 | 0.70 | 1.50% | 46.25 | 47.64 | 11862 | 5591 | 1.34% |
| 2025-12-04 | 47.50 | 46.58 | -0.92 | -1.94% | 46.17 | 48.15 | 11052 | 5164 | 1.25% |
| 2025-12-03 | 47.25 | 47.50 | 0.25 | 0.53% | 46.85 | 48.48 | 14840 | 7050 | 1.67% |
| 2025-12-02 | 48.90 | 47.25 | -1.64 | -3.35% | 47.01 | 48.90 | 17374 | 8301 | 1.96% |
| 2025-12-01 | 50.73 | 48.89 | -1.76 | -3.47% | 48.80 | 51.05 | 24387 | 12084 | 2.75% |
| 2025-11-28 | 47.78 | 50.65 | 2.87 | 6.01% | 47.34 | 51.00 | 32773 | 16243 | 3.69% |
| 2025-11-27 | 45.95 | 47.78 | 1.95 | 4.25% | 45.86 | 48.49 | 27025 | 12850 | 3.05% |
| 2025-11-26 | 46.93 | 45.83 | -1.05 | -2.24% | 45.82 | 46.93 | 15930 | 7361 | 1.80% |
| 2025-11-25 | 45.31 | 46.88 | 1.73 | 3.83% | 45.31 | 47.86 | 20028 | 9405 | 2.26% |
| 2025-11-24 | 46.72 | 45.15 | -0.70 | -1.53% | 42.50 | 46.72 | 23310 | 10373 | 2.63% |
| 2025-11-21 | 47.75 | 45.85 | -1.93 | -4.04% | 45.55 | 48.00 | 15872 | 7405 | 1.79% |
| 2025-11-20 | 47.01 | 47.78 | 1.01 | 2.16% | 45.97 | 48.00 | 14573 | 6886 | 1.64% |
| 2025-11-19 | 46.60 | 46.77 | 0.17 | 0.36% | 45.02 | 47.28 | 14990 | 6900 | 1.69% |
| 2025-11-18 | 48.40 | 46.60 | -2.28 | -4.66% | 46.50 | 48.80 | 23798 | 11255 | 2.68% |
| 2025-11-17 | 46.98 | 48.88 | 1.88 | 4.00% | 46.47 | 48.99 | 25920 | 12472 | 2.92% |
| 2025-11-14 | 47.08 | 47.00 | -0.12 | -0.25% | 46.71 | 48.60 | 16546 | 7875 | 1.87% |
| 2025-11-13 | 47.14 | 47.12 | 0.00 | 0.00% | 46.52 | 47.37 | 9648 | 4535 | 1.09% |
| 2025-11-12 | 46.99 | 47.12 | 0.12 | 0.26% | 46.28 | 47.86 | 16102 | 7583 | 1.82% |
| 2025-11-11 | 46.24 | 47.00 | 0.87 | 1.89% | 46.00 | 47.93 | 17602 | 8312 | 1.98% |
| 2025-11-10 | 47.00 | 46.13 | -0.87 | -1.85% | 46.01 | 47.36 | 15401 | 7149 | 1.74% |
| 2025-11-07 | 47.50 | 47.00 | -0.72 | -1.51% | 46.52 | 48.86 | 20459 | 9755 | 2.31% |
| 2025-11-06 | 47.30 | 47.72 | 0.32 | 0.68% | 46.55 | 47.80 | 16423 | 7726 | 1.85% |
| 2025-11-05 | 46.90 | 47.40 | 0.01 | 0.02% | 46.45 | 48.77 | 19875 | 9441 | 2.24% |
| 2025-11-04 | 46.18 | 47.39 | 1.37 | 2.98% | 45.66 | 47.65 | 19514 | 9150 | 2.20% |
| 2025-11-03 | 46.29 | 46.02 | -0.27 | -0.58% | 45.19 | 47.19 | 18939 | 8689 | 2.14% |
| 2025-10-31 | 47.04 | 46.29 | -0.82 | -1.74% | 45.90 | 47.85 | 20338 | 9444 | 2.29% |
| 2025-10-30 | 47.49 | 47.11 | -0.37 | -0.78% | 46.53 | 48.80 | 26075 | 12417 | 2.94% |
| 2025-10-29 | 46.46 | 47.48 | 1.02 | 2.20% | 45.80 | 47.64 | 21220 | 9972 | 2.39% |
| 2025-10-28 | 46.60 | 46.46 | -0.29 | -0.62% | 45.60 | 46.76 | 19673 | 9071 | 2.22% |
| 2025-10-27 | 43.99 | 46.75 | 3.28 | 7.55% | 43.89 | 46.96 | 39645 | 18198 | 4.47% |