| 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 | 43.08 | 42.63 | -0.48 | -1.11% | 42.21 | 43.08 | 18452 | 7862 | 2.27% |
| 2026-02-03 | 42.60 | 43.11 | 0.94 | 2.23% | 42.19 | 43.11 | 19606 | 8381 | 2.41% |
| 2026-02-02 | 42.90 | 42.17 | -0.79 | -1.84% | 42.13 | 43.27 | 20409 | 8734 | 2.51% |
| 2026-01-30 | 43.03 | 42.96 | 0.22 | 0.51% | 41.90 | 43.60 | 23223 | 9890 | 2.86% |
| 2026-01-29 | 43.39 | 42.74 | -0.81 | -1.86% | 42.60 | 43.86 | 27150 | 11718 | 3.34% |
| 2026-01-28 | 44.09 | 43.55 | -0.86 | -1.94% | 43.38 | 44.71 | 30615 | 13397 | 3.77% |
| 2026-01-27 | 44.48 | 44.41 | -0.10 | -0.22% | 43.00 | 44.59 | 32007 | 14050 | 3.94% |
| 2026-01-26 | 47.69 | 44.51 | -3.12 | -6.55% | 44.00 | 47.72 | 76037 | 34499 | 9.35% |
| 2026-01-23 | 46.40 | 47.63 | 1.47 | 3.18% | 46.20 | 47.65 | 50650 | 23877 | 6.23% |
| 2026-01-22 | 46.35 | 46.16 | -0.16 | -0.35% | 45.90 | 46.83 | 27050 | 12533 | 3.33% |
| 2026-01-21 | 45.32 | 46.32 | 0.62 | 1.36% | 45.15 | 46.65 | 29795 | 13783 | 3.66% |
| 2026-01-20 | 47.14 | 45.70 | -1.58 | -3.34% | 45.33 | 47.64 | 41197 | 18968 | 5.07% |
| 2026-01-19 | 46.54 | 47.28 | 0.25 | 0.53% | 46.54 | 47.90 | 36276 | 17217 | 4.46% |
| 2026-01-16 | 46.40 | 47.03 | 0.87 | 1.88% | 46.22 | 47.36 | 47773 | 22395 | 5.88% |
| 2026-01-15 | 46.69 | 46.16 | -0.69 | -1.47% | 45.55 | 47.12 | 46726 | 21511 | 5.75% |
| 2026-01-14 | 47.11 | 46.85 | -0.31 | -0.66% | 46.20 | 48.70 | 66100 | 31259 | 8.13% |
| 2026-01-13 | 49.07 | 47.16 | -2.44 | -4.92% | 46.73 | 49.20 | 77767 | 36995 | 9.56% |
| 2026-01-12 | 49.33 | 49.60 | 2.08 | 4.38% | 47.90 | 50.07 | 100181 | 49159 | 12.32% |
| 2026-01-09 | 47.39 | 47.52 | 0.32 | 0.68% | 47.14 | 48.71 | 74407 | 35604 | 9.15% |
| 2026-01-08 | 46.30 | 47.20 | 0.63 | 1.35% | 46.05 | 47.79 | 58601 | 27585 | 7.21% |
| 2026-01-07 | 47.00 | 46.57 | -0.44 | -0.94% | 45.99 | 47.01 | 53544 | 24847 | 6.59% |
| 2026-01-06 | 47.23 | 47.01 | -0.48 | -1.01% | 46.31 | 47.23 | 70849 | 33089 | 8.71% |
| 2026-01-05 | 45.59 | 47.49 | 1.99 | 4.37% | 45.07 | 47.58 | 84204 | 39316 | 10.36% |
| 2025-12-31 | 45.22 | 45.50 | -0.34 | -0.74% | 44.70 | 45.99 | 66064 | 29965 | 8.13% |
| 2025-12-30 | 44.04 | 45.84 | 1.40 | 3.15% | 43.88 | 45.96 | 87110 | 39150 | 10.71% |
| 2025-12-29 | 44.34 | 44.44 | -0.43 | -0.96% | 44.17 | 45.49 | 43538 | 19404 | 5.35% |
| 2025-12-26 | 45.60 | 44.87 | -0.72 | -1.58% | 44.53 | 45.90 | 60388 | 27171 | 7.43% |
| 2025-12-25 | 43.11 | 45.59 | 2.40 | 5.56% | 43.00 | 46.10 | 90514 | 40870 | 11.13% |
| 2025-12-24 | 41.99 | 43.19 | 0.90 | 2.13% | 41.73 | 44.22 | 59464 | 25694 | 7.31% |
| 2025-12-23 | 42.99 | 42.29 | -0.97 | -2.24% | 42.16 | 43.46 | 27555 | 11738 | 3.39% |
| 2025-12-22 | 43.48 | 43.26 | 0.04 | 0.09% | 43.08 | 44.09 | 27349 | 11897 | 3.36% |
| 2025-12-19 | 43.88 | 43.22 | 0.22 | 0.51% | 43.08 | 44.38 | 33789 | 14741 | 4.16% |
| 2025-12-18 | 42.00 | 43.00 | 0.80 | 1.90% | 41.91 | 44.16 | 34558 | 14977 | 4.25% |
| 2025-12-17 | 42.13 | 42.20 | 0.03 | 0.07% | 41.32 | 42.66 | 26031 | 10925 | 3.20% |
| 2025-12-16 | 43.29 | 42.17 | -1.13 | -2.61% | 41.40 | 43.49 | 29946 | 12588 | 3.68% |
| 2025-12-15 | 43.35 | 43.30 | -0.61 | -1.39% | 43.20 | 44.55 | 32117 | 14087 | 3.95% |
| 2025-12-12 | 41.56 | 43.91 | 2.01 | 4.80% | 41.51 | 44.10 | 45134 | 19415 | 5.55% |
| 2025-12-11 | 42.95 | 41.90 | -1.10 | -2.56% | 41.90 | 43.50 | 34478 | 14676 | 4.24% |
| 2025-12-10 | 42.73 | 43.00 | -1.32 | -2.98% | 42.22 | 43.38 | 61825 | 26424 | 7.60% |
| 2025-12-09 | 45.70 | 44.32 | -1.87 | -4.05% | 44.22 | 45.90 | 47498 | 21384 | 5.84% |
| 2025-12-08 | 44.68 | 46.19 | 1.69 | 3.80% | 44.51 | 47.55 | 58075 | 26712 | 7.14% |
| 2025-12-05 | 42.86 | 44.50 | 1.64 | 3.83% | 42.48 | 44.80 | 46686 | 20394 | 5.74% |
| 2025-12-04 | 44.57 | 42.86 | -0.90 | -2.06% | 42.81 | 44.96 | 38018 | 16617 | 4.68% |
| 2025-12-03 | 43.69 | 43.76 | -0.04 | -0.09% | 42.66 | 44.82 | 36157 | 15749 | 4.45% |
| 2025-12-02 | 45.00 | 43.80 | -1.26 | -2.80% | 43.76 | 45.00 | 31418 | 13890 | 3.86% |
| 2025-12-01 | 43.88 | 45.06 | 1.77 | 4.09% | 43.60 | 46.06 | 59034 | 26518 | 7.26% |
| 2025-11-28 | 42.51 | 43.29 | 0.78 | 1.83% | 42.30 | 44.00 | 44126 | 19077 | 5.43% |
| 2025-11-27 | 42.18 | 42.51 | 0.32 | 0.76% | 41.83 | 43.15 | 36439 | 15539 | 4.48% |
| 2025-11-26 | 42.44 | 42.19 | 0.04 | 0.09% | 41.86 | 42.67 | 29965 | 12673 | 3.69% |
| 2025-11-25 | 42.30 | 42.15 | 0.28 | 0.67% | 41.80 | 42.78 | 32351 | 13708 | 3.98% |
| 2025-11-24 | 42.19 | 41.87 | -0.17 | -0.40% | 41.14 | 42.44 | 28395 | 11861 | 3.49% |
| 2025-11-21 | 43.19 | 42.04 | -1.82 | -4.15% | 41.50 | 43.64 | 33166 | 14096 | 4.08% |
| 2025-11-20 | 44.41 | 43.86 | -0.40 | -0.90% | 43.71 | 44.80 | 21236 | 9357 | 2.61% |
| 2025-11-19 | 45.28 | 44.26 | -1.19 | -2.62% | 44.11 | 45.64 | 25745 | 11479 | 3.17% |
| 2025-11-18 | 46.00 | 45.45 | -0.75 | -1.62% | 45.00 | 46.00 | 29814 | 13544 | 3.67% |
| 2025-11-17 | 46.10 | 46.20 | -0.25 | -0.54% | 45.68 | 46.69 | 26887 | 12416 | 3.31% |
| 2025-11-14 | 47.50 | 46.45 | -1.55 | -3.23% | 46.41 | 47.90 | 45198 | 21228 | 5.56% |
| 2025-11-13 | 47.64 | 48.00 | -0.10 | -0.21% | 47.21 | 48.74 | 46526 | 22295 | 5.72% |
| 2025-11-12 | 50.36 | 48.10 | -2.25 | -4.47% | 47.80 | 50.75 | 58081 | 28379 | 7.14% |
| 2025-11-11 | 50.98 | 50.35 | 1.06 | 2.15% | 49.30 | 52.00 | 81528 | 41332 | 10.03% |
| 2025-11-10 | 48.59 | 49.29 | 0.04 | 0.08% | 48.53 | 50.92 | 65900 | 32564 | 8.10% |
| 2025-11-07 | 54.00 | 49.25 | -3.85 | -7.25% | 49.07 | 55.00 | 119623 | 61705 | 14.71% |
| 2025-11-06 | 52.63 | 53.10 | 0.29 | 0.55% | 49.36 | 55.88 | 119593 | 63125 | 14.71% |
| 2025-11-05 | 52.00 | 52.81 | 0.66 | 1.27% | 50.38 | 55.10 | 92675 | 48722 | 11.40% |
| 2025-11-04 | 52.83 | 52.15 | -0.81 | -1.53% | 50.48 | 53.98 | 68255 | 35502 | 8.39% |
| 2025-11-03 | 55.08 | 52.96 | -1.03 | -1.91% | 52.42 | 56.10 | 78680 | 42180 | 9.68% |
| 2025-10-31 | 49.34 | 53.99 | 4.45 | 8.98% | 49.05 | 54.52 | 108005 | 56124 | 13.28% |
| 2025-10-30 | 48.96 | 49.54 | 0.61 | 1.25% | 48.88 | 51.15 | 63546 | 31878 | 7.82% |
| 2025-10-29 | 48.06 | 48.93 | 0.34 | 0.70% | 48.03 | 49.10 | 34626 | 16870 | 4.26% |
| 2025-10-28 | 48.56 | 48.59 | -0.39 | -0.80% | 47.68 | 48.90 | 44894 | 21722 | 5.52% |
| 2025-10-27 | 47.40 | 48.98 | 2.45 | 5.27% | 46.86 | 50.00 | 75460 | 36859 | 9.28% |