| 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 | 43.39 | 43.69 | 0.81 | 1.89% | 43.04 | 44.00 | 189800 | 82684 | 2.81% |
| 2026-02-02 | 45.12 | 42.88 | -3.17 | -6.88% | 42.75 | 45.30 | 387305 | 169962 | 5.73% |
| 2026-01-30 | 44.44 | 46.05 | 1.50 | 3.37% | 43.60 | 47.30 | 450493 | 204301 | 6.67% |
| 2026-01-29 | 46.00 | 44.55 | -1.85 | -3.99% | 44.52 | 46.57 | 351414 | 159622 | 5.20% |
| 2026-01-28 | 46.91 | 46.40 | -0.18 | -0.39% | 46.12 | 48.20 | 385967 | 181515 | 5.71% |
| 2026-01-27 | 45.00 | 46.58 | 1.31 | 2.89% | 44.88 | 46.79 | 370753 | 171072 | 5.49% |
| 2026-01-26 | 46.85 | 45.27 | -1.56 | -3.33% | 45.13 | 47.77 | 381292 | 176037 | 5.64% |
| 2026-01-23 | 47.33 | 46.83 | 1.46 | 3.22% | 46.20 | 48.99 | 637290 | 302053 | 9.43% |
| 2026-01-22 | 46.42 | 45.37 | -0.42 | -0.92% | 45.04 | 46.83 | 269971 | 123351 | 4.00% |
| 2026-01-21 | 44.00 | 45.79 | 0.27 | 0.59% | 43.86 | 46.30 | 312867 | 142793 | 4.63% |
| 2026-01-20 | 45.52 | 45.52 | 0.00 | 0.00% | 45.00 | 46.41 | 275141 | 125695 | 4.07% |
| 2026-01-19 | 46.41 | 45.52 | -1.03 | -2.21% | 45.43 | 46.66 | 259935 | 118854 | 3.85% |
| 2026-01-16 | 46.07 | 46.55 | 0.89 | 1.95% | 45.60 | 46.74 | 409696 | 189477 | 6.06% |
| 2026-01-15 | 44.89 | 45.66 | 0.76 | 1.69% | 44.68 | 45.79 | 290949 | 132021 | 4.31% |
| 2026-01-14 | 44.35 | 44.90 | 0.79 | 1.79% | 44.35 | 45.95 | 390453 | 176465 | 5.78% |
| 2026-01-13 | 46.74 | 44.11 | -2.33 | -5.02% | 43.92 | 46.74 | 382153 | 172189 | 5.66% |
| 2026-01-12 | 45.28 | 46.44 | 1.62 | 3.61% | 44.50 | 46.47 | 401446 | 183812 | 5.94% |
| 2026-01-09 | 44.09 | 44.82 | 0.73 | 1.66% | 43.91 | 44.91 | 263807 | 117680 | 3.90% |
| 2026-01-08 | 44.30 | 44.09 | -0.57 | -1.28% | 43.93 | 45.07 | 263363 | 117019 | 3.90% |
| 2026-01-07 | 44.29 | 44.66 | 0.66 | 1.50% | 43.97 | 45.21 | 402090 | 179173 | 5.95% |
| 2026-01-06 | 43.79 | 44.00 | 0.47 | 1.08% | 43.36 | 44.35 | 308041 | 135313 | 4.56% |
| 2026-01-05 | 42.42 | 43.53 | 1.50 | 3.57% | 42.42 | 43.53 | 264122 | 114003 | 3.91% |
| 2025-12-31 | 43.05 | 42.03 | -0.90 | -2.10% | 41.93 | 43.15 | 171217 | 72471 | 2.53% |
| 2025-12-30 | 41.61 | 42.93 | 1.19 | 2.85% | 41.56 | 43.15 | 246921 | 105104 | 3.65% |
| 2025-12-29 | 41.93 | 41.74 | -0.26 | -0.62% | 41.67 | 42.45 | 130972 | 55076 | 1.94% |
| 2025-12-26 | 42.29 | 42.00 | -0.50 | -1.18% | 41.86 | 42.76 | 143205 | 60483 | 2.12% |
| 2025-12-25 | 42.11 | 42.50 | 0.46 | 1.09% | 41.94 | 42.69 | 151425 | 64205 | 2.24% |
| 2025-12-24 | 41.26 | 42.04 | 0.84 | 2.04% | 41.26 | 42.11 | 179390 | 75124 | 2.65% |
| 2025-12-23 | 41.36 | 41.20 | -0.36 | -0.87% | 41.03 | 41.82 | 118646 | 49078 | 1.76% |
| 2025-12-22 | 41.00 | 41.56 | 0.76 | 1.86% | 40.99 | 41.84 | 144786 | 60227 | 2.14% |
| 2025-12-19 | 41.36 | 40.80 | -0.26 | -0.63% | 40.73 | 41.68 | 120209 | 49426 | 1.78% |
| 2025-12-18 | 41.45 | 41.06 | -0.63 | -1.51% | 41.06 | 41.84 | 108174 | 44823 | 1.60% |
| 2025-12-17 | 40.83 | 41.69 | 0.79 | 1.93% | 40.41 | 41.76 | 149428 | 61412 | 2.21% |
| 2025-12-16 | 41.40 | 40.90 | -0.59 | -1.42% | 40.75 | 41.80 | 127679 | 52488 | 1.89% |
| 2025-12-15 | 42.56 | 41.49 | -1.37 | -3.20% | 41.46 | 42.56 | 171128 | 71677 | 2.53% |
| 2025-12-12 | 41.53 | 42.86 | 1.27 | 3.05% | 41.32 | 43.06 | 242897 | 103253 | 3.59% |
| 2025-12-11 | 42.61 | 41.59 | -0.94 | -2.21% | 41.59 | 42.78 | 146641 | 61587 | 2.17% |
| 2025-12-10 | 42.03 | 42.53 | 0.15 | 0.35% | 41.66 | 42.57 | 142387 | 60019 | 2.11% |
| 2025-12-09 | 42.63 | 42.38 | -0.26 | -0.61% | 42.25 | 43.25 | 174892 | 74803 | 2.59% |
| 2025-12-08 | 42.25 | 42.64 | 0.37 | 0.88% | 42.20 | 42.94 | 174075 | 74206 | 2.58% |
| 2025-12-05 | 42.42 | 42.27 | -0.15 | -0.35% | 41.48 | 42.50 | 146895 | 61714 | 2.17% |
| 2025-12-04 | 42.26 | 42.42 | 0.15 | 0.35% | 41.57 | 42.64 | 133744 | 56330 | 1.98% |
| 2025-12-03 | 43.45 | 42.27 | -0.97 | -2.24% | 42.12 | 43.57 | 167639 | 71600 | 2.48% |
| 2025-12-02 | 43.98 | 43.24 | -0.75 | -1.70% | 43.11 | 44.27 | 236991 | 103323 | 3.51% |
| 2025-12-01 | 42.35 | 43.99 | 2.01 | 4.79% | 42.00 | 44.11 | 337049 | 145870 | 4.99% |
| 2025-11-28 | 42.17 | 41.98 | 0.07 | 0.17% | 41.60 | 42.22 | 129727 | 54358 | 1.92% |
| 2025-11-27 | 41.66 | 41.91 | 0.01 | 0.02% | 41.66 | 42.99 | 213680 | 90742 | 3.16% |
| 2025-11-26 | 41.11 | 41.90 | 0.39 | 0.94% | 41.11 | 42.71 | 229373 | 96753 | 3.39% |
| 2025-11-25 | 41.30 | 41.51 | 0.54 | 1.32% | 41.28 | 42.37 | 180928 | 75655 | 2.68% |
| 2025-11-24 | 40.30 | 40.97 | 1.06 | 2.66% | 39.95 | 41.33 | 150132 | 60967 | 2.22% |
| 2025-11-21 | 40.70 | 39.91 | -1.44 | -3.48% | 39.91 | 41.20 | 178030 | 71908 | 2.63% |
| 2025-11-20 | 41.92 | 41.35 | -0.08 | -0.19% | 41.33 | 42.16 | 102178 | 42563 | 1.51% |
| 2025-11-19 | 41.98 | 41.43 | -0.42 | -1.00% | 41.27 | 42.24 | 129482 | 54012 | 1.92% |
| 2025-11-18 | 41.67 | 41.85 | 0.00 | 0.00% | 41.43 | 42.40 | 126108 | 52985 | 1.87% |
| 2025-11-17 | 41.56 | 41.85 | 0.45 | 1.09% | 41.50 | 42.05 | 127091 | 53077 | 1.88% |
| 2025-11-14 | 42.63 | 41.40 | -1.66 | -3.86% | 41.40 | 42.68 | 195263 | 82065 | 2.89% |
| 2025-11-13 | 42.50 | 43.06 | 0.41 | 0.96% | 42.40 | 43.43 | 156893 | 67421 | 2.32% |
| 2025-11-12 | 42.42 | 42.65 | 0.15 | 0.35% | 41.80 | 43.09 | 179092 | 76132 | 2.65% |
| 2025-11-11 | 44.26 | 42.50 | -1.45 | -3.30% | 42.43 | 44.56 | 229028 | 99239 | 3.39% |
| 2025-11-10 | 43.99 | 43.95 | 0.31 | 0.71% | 43.51 | 44.43 | 159594 | 70015 | 2.36% |
| 2025-11-07 | 44.02 | 43.64 | -0.95 | -2.13% | 43.45 | 44.19 | 161713 | 70834 | 2.39% |
| 2025-11-06 | 44.00 | 44.59 | 0.89 | 2.04% | 43.85 | 44.73 | 181129 | 80400 | 2.68% |
| 2025-11-05 | 43.82 | 43.70 | -0.65 | -1.47% | 43.08 | 44.38 | 186519 | 81541 | 2.76% |
| 2025-11-04 | 45.47 | 44.35 | -1.43 | -3.12% | 44.07 | 45.58 | 190794 | 85367 | 2.82% |
| 2025-11-03 | 45.70 | 45.78 | -0.03 | -0.07% | 44.08 | 45.91 | 270478 | 121495 | 4.00% |
| 2025-10-31 | 46.40 | 45.81 | -0.73 | -1.57% | 45.78 | 46.98 | 261390 | 120810 | 3.87% |
| 2025-10-30 | 47.98 | 46.54 | -1.39 | -2.90% | 46.50 | 48.02 | 291125 | 137145 | 4.31% |
| 2025-10-29 | 47.97 | 47.93 | -0.28 | -0.58% | 47.50 | 48.68 | 272887 | 130697 | 4.04% |
| 2025-10-28 | 48.71 | 48.21 | -0.58 | -1.19% | 47.95 | 49.26 | 285828 | 139031 | 4.23% |
| 2025-10-27 | 48.80 | 48.79 | 0.57 | 1.18% | 48.03 | 49.32 | 335435 | 163377 | 4.96% |