| 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 | 37.10 | 36.96 | -0.40 | -1.07% | 36.25 | 37.58 | 700991 | 258698 | 1.41% |
| 2026-02-03 | 36.40 | 37.36 | 1.56 | 4.36% | 35.97 | 37.68 | 1003698 | 370525 | 2.02% |
| 2026-02-02 | 36.02 | 35.80 | -0.55 | -1.51% | 35.63 | 37.15 | 714856 | 260315 | 1.44% |
| 2026-01-30 | 37.00 | 36.35 | -1.19 | -3.17% | 35.30 | 37.00 | 1107468 | 400425 | 2.23% |
| 2026-01-29 | 38.05 | 37.54 | -0.38 | -1.00% | 37.36 | 39.30 | 1094394 | 419050 | 2.20% |
| 2026-01-28 | 38.99 | 37.92 | -0.80 | -2.07% | 37.61 | 39.25 | 915717 | 349679 | 1.84% |
| 2026-01-27 | 38.55 | 38.72 | -0.21 | -0.54% | 38.35 | 39.25 | 969350 | 375994 | 1.95% |
| 2026-01-26 | 42.10 | 38.93 | -3.67 | -8.62% | 38.35 | 42.10 | 2051320 | 812784 | 4.12% |
| 2026-01-23 | 37.15 | 42.60 | 5.54 | 14.95% | 37.15 | 42.60 | 2723548 | 1101177 | 5.48% |
| 2026-01-22 | 37.80 | 37.06 | -0.69 | -1.83% | 36.74 | 38.07 | 1240260 | 459861 | 2.49% |
| 2026-01-21 | 37.95 | 37.75 | -0.63 | -1.64% | 37.65 | 38.73 | 1021956 | 389036 | 2.05% |
| 2026-01-20 | 39.80 | 38.38 | -1.33 | -3.35% | 37.73 | 40.38 | 1237616 | 479991 | 2.49% |
| 2026-01-19 | 39.00 | 39.71 | 0.49 | 1.25% | 38.45 | 40.95 | 1319691 | 527839 | 2.65% |
| 2026-01-16 | 38.60 | 39.22 | 0.81 | 2.11% | 38.50 | 40.12 | 1641302 | 646493 | 3.30% |
| 2026-01-15 | 39.00 | 38.41 | 0.04 | 0.10% | 37.90 | 39.85 | 1451495 | 559981 | 2.92% |
| 2026-01-14 | 39.55 | 38.37 | -0.81 | -2.07% | 37.99 | 40.37 | 2020002 | 790440 | 4.06% |
| 2026-01-13 | 42.39 | 39.18 | -3.48 | -8.16% | 38.86 | 42.39 | 2680320 | 1074666 | 5.39% |
| 2026-01-12 | 40.51 | 42.66 | 3.97 | 10.26% | 40.14 | 43.44 | 2876985 | 1201214 | 5.79% |
| 2026-01-09 | 33.70 | 38.69 | 4.79 | 14.13% | 33.40 | 40.05 | 3066678 | 1144317 | 6.17% |
| 2026-01-08 | 33.50 | 33.90 | -0.11 | -0.32% | 32.60 | 35.19 | 1983754 | 667880 | 3.99% |
| 2026-01-07 | 34.30 | 34.01 | 0.08 | 0.24% | 33.05 | 34.68 | 1841163 | 621364 | 3.70% |
| 2026-01-06 | 32.76 | 33.93 | 1.89 | 5.90% | 31.80 | 35.00 | 2112112 | 701342 | 4.25% |
| 2026-01-05 | 30.66 | 32.04 | 1.77 | 5.85% | 30.65 | 33.90 | 2035967 | 659786 | 4.09% |
| 2025-12-31 | 30.05 | 30.27 | 0.61 | 2.06% | 29.50 | 30.45 | 1129478 | 339663 | 2.27% |
| 2025-12-30 | 28.33 | 29.66 | 1.16 | 4.07% | 27.92 | 29.79 | 1267810 | 371432 | 2.55% |
| 2025-12-29 | 28.66 | 28.50 | -0.21 | -0.73% | 28.38 | 28.93 | 512672 | 146524 | 1.03% |
| 2025-12-26 | 29.00 | 28.71 | -0.51 | -1.75% | 28.50 | 29.04 | 599972 | 172519 | 1.21% |
| 2025-12-25 | 28.80 | 29.22 | 0.24 | 0.83% | 28.48 | 29.47 | 762255 | 221390 | 1.53% |
| 2025-12-24 | 28.43 | 28.98 | 0.54 | 1.90% | 28.39 | 29.14 | 634176 | 182968 | 1.28% |
| 2025-12-23 | 28.82 | 28.44 | -0.44 | -1.52% | 28.28 | 28.85 | 646887 | 184137 | 1.30% |
| 2025-12-22 | 28.95 | 28.88 | 0.17 | 0.59% | 28.65 | 29.20 | 604974 | 174695 | 1.22% |
| 2025-12-19 | 28.81 | 28.71 | 0.12 | 0.42% | 28.60 | 29.00 | 439855 | 126684 | 0.88% |
| 2025-12-18 | 29.14 | 28.59 | -1.06 | -3.58% | 28.57 | 29.36 | 667990 | 193302 | 1.34% |
| 2025-12-17 | 28.80 | 29.65 | 0.86 | 2.99% | 28.80 | 29.87 | 824693 | 243237 | 1.66% |
| 2025-12-16 | 28.88 | 28.79 | -0.21 | -0.72% | 28.58 | 29.24 | 604850 | 174607 | 1.22% |
| 2025-12-15 | 29.31 | 29.00 | -1.00 | -3.33% | 28.95 | 29.82 | 765585 | 223851 | 1.54% |
| 2025-12-12 | 30.26 | 30.00 | -0.65 | -2.12% | 29.03 | 30.40 | 1669346 | 495651 | 3.36% |
| 2025-12-11 | 31.00 | 30.65 | 1.75 | 6.06% | 30.63 | 32.78 | 2547876 | 801463 | 5.12% |
| 2025-12-10 | 29.11 | 28.90 | -0.36 | -1.23% | 28.35 | 29.23 | 513875 | 147224 | 1.03% |
| 2025-12-09 | 29.22 | 29.26 | -0.12 | -0.41% | 29.01 | 29.65 | 519217 | 152026 | 1.04% |
| 2025-12-08 | 29.13 | 29.38 | 0.52 | 1.80% | 28.37 | 29.57 | 813226 | 237731 | 1.64% |
| 2025-12-05 | 28.30 | 28.86 | 0.54 | 1.91% | 28.13 | 29.33 | 646709 | 185817 | 1.30% |
| 2025-12-04 | 28.89 | 28.32 | 0.10 | 0.35% | 27.83 | 28.99 | 561835 | 159366 | 1.13% |
| 2025-12-03 | 28.98 | 28.22 | -0.75 | -2.59% | 28.09 | 28.99 | 654594 | 186153 | 1.32% |
| 2025-12-02 | 29.37 | 28.97 | 0.31 | 1.08% | 28.68 | 29.77 | 1095022 | 319843 | 2.20% |
| 2025-12-01 | 27.66 | 28.66 | 1.16 | 4.22% | 27.48 | 29.15 | 1056213 | 300619 | 2.12% |
| 2025-11-28 | 27.18 | 27.50 | 0.32 | 1.18% | 27.00 | 27.75 | 553567 | 151999 | 1.11% |
| 2025-11-27 | 27.70 | 27.18 | -0.29 | -1.06% | 27.09 | 28.08 | 556131 | 153434 | 1.12% |
| 2025-11-26 | 27.15 | 27.47 | 0.33 | 1.22% | 26.80 | 27.97 | 668751 | 183990 | 1.35% |
| 2025-11-25 | 26.77 | 27.14 | 0.64 | 2.42% | 26.62 | 27.70 | 670359 | 182836 | 1.35% |
| 2025-11-24 | 26.63 | 26.50 | 0.26 | 0.99% | 26.05 | 26.77 | 501258 | 132182 | 1.01% |
| 2025-11-21 | 26.50 | 26.24 | -0.33 | -1.24% | 25.85 | 26.79 | 573385 | 150557 | 1.15% |
| 2025-11-20 | 26.89 | 26.57 | 0.02 | 0.08% | 26.51 | 27.01 | 326808 | 87408 | 0.66% |
| 2025-11-19 | 27.06 | 26.55 | -0.43 | -1.59% | 26.42 | 27.17 | 442629 | 118107 | 0.89% |
| 2025-11-18 | 27.14 | 26.98 | -0.25 | -0.92% | 26.66 | 27.28 | 514658 | 138909 | 1.04% |
| 2025-11-17 | 27.66 | 27.23 | -0.67 | -2.40% | 26.85 | 28.05 | 750458 | 204911 | 1.51% |
| 2025-11-14 | 28.80 | 27.90 | -1.26 | -4.32% | 27.88 | 28.82 | 687233 | 193847 | 1.38% |
| 2025-11-13 | 29.57 | 29.16 | -0.67 | -2.25% | 28.96 | 29.86 | 632251 | 184942 | 1.27% |
| 2025-11-12 | 28.80 | 29.83 | 1.03 | 3.58% | 28.70 | 30.18 | 935097 | 277588 | 1.88% |
| 2025-11-11 | 29.94 | 28.80 | -1.05 | -3.52% | 28.77 | 30.00 | 726251 | 212668 | 1.46% |
| 2025-11-10 | 31.05 | 29.85 | -1.27 | -4.08% | 29.15 | 31.20 | 1138927 | 339641 | 2.29% |
| 2025-11-07 | 31.31 | 31.12 | -0.15 | -0.48% | 30.95 | 32.22 | 1308604 | 411047 | 2.63% |
| 2025-11-06 | 28.63 | 31.27 | 2.74 | 9.60% | 28.53 | 32.02 | 1499883 | 459617 | 3.02% |
| 2025-11-05 | 27.80 | 28.53 | -0.06 | -0.21% | 27.72 | 28.73 | 382841 | 108145 | 0.77% |
| 2025-11-04 | 29.85 | 28.59 | -0.98 | -3.31% | 28.10 | 29.85 | 554209 | 158689 | 1.11% |
| 2025-11-03 | 29.35 | 29.57 | 0.14 | 0.48% | 28.71 | 29.96 | 496234 | 145962 | 1.00% |
| 2025-10-31 | 30.00 | 29.43 | -0.30 | -1.01% | 29.37 | 30.35 | 689782 | 205266 | 1.39% |
| 2025-10-30 | 30.89 | 29.73 | -1.12 | -3.63% | 29.68 | 30.89 | 688140 | 206820 | 1.38% |
| 2025-10-29 | 30.00 | 30.85 | 1.17 | 3.94% | 29.97 | 31.00 | 857491 | 261668 | 1.72% |
| 2025-10-28 | 29.72 | 29.68 | -0.10 | -0.34% | 29.37 | 30.00 | 540336 | 160528 | 1.09% |
| 2025-10-27 | 30.41 | 29.88 | 0.11 | 0.37% | 29.37 | 30.70 | 814420 | 243617 | 1.64% |