| 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 | 39.79 | 44.99 | 5.49 | 13.90% | 39.73 | 45.73 | 86254 | 37554 | 10.53% |
| 2026-02-02 | 40.50 | 39.50 | -0.80 | -1.99% | 39.50 | 41.00 | 31686 | 12738 | 3.87% |
| 2026-01-30 | 40.02 | 40.30 | -0.10 | -0.25% | 38.40 | 40.77 | 44862 | 17740 | 5.47% |
| 2026-01-29 | 41.53 | 40.40 | -1.07 | -2.58% | 40.12 | 43.10 | 46947 | 19454 | 5.73% |
| 2026-01-28 | 44.24 | 41.47 | -3.25 | -7.27% | 41.30 | 44.24 | 58959 | 24877 | 7.20% |
| 2026-01-27 | 44.20 | 44.72 | 0.17 | 0.38% | 43.10 | 45.01 | 52559 | 23264 | 6.41% |
| 2026-01-26 | 44.11 | 44.55 | 0.44 | 1.00% | 43.02 | 45.01 | 66967 | 29511 | 8.17% |
| 2026-01-23 | 40.07 | 44.11 | 4.05 | 10.11% | 40.00 | 44.78 | 86311 | 37015 | 10.53% |
| 2026-01-22 | 41.02 | 40.06 | 0.15 | 0.38% | 39.84 | 41.36 | 31139 | 12594 | 3.80% |
| 2026-01-21 | 39.00 | 39.91 | -0.03 | -0.08% | 38.90 | 40.36 | 30527 | 12107 | 3.73% |
| 2026-01-20 | 41.30 | 39.94 | -1.28 | -3.11% | 39.47 | 41.42 | 42157 | 16907 | 5.14% |
| 2026-01-19 | 40.50 | 41.22 | 0.11 | 0.27% | 40.50 | 42.33 | 49200 | 20312 | 6.00% |
| 2026-01-16 | 39.93 | 41.11 | 1.17 | 2.93% | 39.51 | 41.38 | 55047 | 22363 | 6.72% |
| 2026-01-15 | 40.66 | 39.94 | -1.13 | -2.75% | 39.34 | 40.66 | 54123 | 21526 | 6.61% |
| 2026-01-14 | 39.48 | 41.07 | 1.80 | 4.58% | 39.48 | 42.99 | 92927 | 38451 | 11.34% |
| 2026-01-13 | 40.96 | 39.27 | -1.73 | -4.22% | 39.25 | 41.04 | 63895 | 25366 | 7.80% |
| 2026-01-12 | 39.21 | 41.00 | 2.13 | 5.48% | 38.90 | 41.30 | 94922 | 38342 | 11.58% |
| 2026-01-09 | 39.46 | 38.87 | -1.16 | -2.90% | 38.55 | 39.70 | 85620 | 33334 | 10.45% |
| 2026-01-08 | 36.69 | 40.03 | 3.91 | 10.83% | 36.15 | 43.20 | 116469 | 46365 | 14.21% |
| 2026-01-07 | 36.18 | 36.12 | 0.12 | 0.33% | 35.85 | 36.65 | 29731 | 10755 | 3.63% |
| 2026-01-06 | 36.54 | 36.00 | -0.54 | -1.48% | 35.73 | 36.77 | 33915 | 12220 | 4.14% |
| 2026-01-05 | 36.53 | 36.54 | -0.36 | -0.98% | 35.80 | 36.93 | 42413 | 15399 | 5.18% |
| 2025-12-31 | 36.75 | 36.90 | 0.09 | 0.24% | 36.47 | 37.18 | 51811 | 19093 | 6.32% |
| 2025-12-30 | 35.72 | 36.81 | 0.57 | 1.57% | 35.58 | 37.17 | 49427 | 18084 | 6.03% |
| 2025-12-29 | 34.90 | 36.24 | 1.31 | 3.75% | 34.65 | 36.50 | 55490 | 19867 | 6.77% |
| 2025-12-26 | 35.23 | 34.93 | -0.16 | -0.46% | 34.80 | 36.65 | 45246 | 16066 | 5.52% |
| 2025-12-25 | 33.73 | 35.09 | 1.29 | 3.82% | 33.47 | 35.11 | 36191 | 12492 | 4.42% |
| 2025-12-24 | 33.28 | 33.80 | 0.56 | 1.68% | 33.20 | 34.08 | 21361 | 7227 | 2.61% |
| 2025-12-23 | 33.38 | 33.24 | -0.19 | -0.57% | 32.99 | 34.09 | 22112 | 7403 | 2.70% |
| 2025-12-22 | 33.00 | 33.43 | 0.43 | 1.30% | 33.00 | 33.88 | 20509 | 6873 | 2.50% |
| 2025-12-19 | 33.09 | 33.00 | 0.00 | 0.00% | 32.78 | 33.70 | 23514 | 7798 | 2.87% |
| 2025-12-18 | 32.56 | 33.00 | 0.03 | 0.09% | 32.54 | 33.68 | 27354 | 9090 | 3.34% |
| 2025-12-17 | 33.98 | 32.97 | -0.61 | -1.82% | 31.96 | 34.20 | 41430 | 13565 | 5.06% |
| 2025-12-16 | 34.81 | 33.58 | -1.52 | -4.33% | 33.35 | 35.29 | 33995 | 11480 | 4.15% |
| 2025-12-15 | 34.70 | 35.10 | 0.19 | 0.54% | 34.36 | 36.19 | 40183 | 14190 | 4.90% |
| 2025-12-12 | 33.02 | 34.91 | 1.20 | 3.56% | 32.91 | 35.50 | 58352 | 20165 | 7.12% |
| 2025-12-11 | 34.29 | 33.71 | -0.95 | -2.74% | 33.64 | 34.38 | 35038 | 11882 | 4.28% |
| 2025-12-10 | 35.65 | 34.66 | -1.09 | -3.05% | 33.76 | 35.78 | 68322 | 23562 | 8.34% |
| 2025-12-09 | 37.58 | 35.75 | -2.35 | -6.17% | 35.70 | 37.58 | 87561 | 31886 | 10.69% |
| 2025-12-08 | 36.82 | 38.10 | 0.63 | 1.68% | 36.13 | 38.46 | 107523 | 40091 | 13.12% |
| 2025-12-05 | 34.97 | 37.47 | 2.59 | 7.43% | 34.86 | 39.39 | 121562 | 45974 | 14.84% |
| 2025-12-04 | 36.70 | 34.88 | -1.73 | -4.73% | 34.68 | 36.70 | 71904 | 25397 | 8.77% |
| 2025-12-03 | 34.50 | 36.61 | 2.09 | 6.05% | 34.04 | 36.88 | 98827 | 35651 | 12.06% |
| 2025-12-02 | 35.18 | 34.52 | -0.75 | -2.13% | 34.47 | 35.25 | 31192 | 10854 | 3.81% |
| 2025-12-01 | 34.64 | 35.27 | 0.63 | 1.82% | 34.62 | 36.20 | 54796 | 19439 | 6.69% |
| 2025-11-28 | 34.02 | 34.64 | 0.26 | 0.76% | 33.79 | 35.20 | 27089 | 9361 | 3.31% |
| 2025-11-27 | 34.25 | 34.38 | -0.07 | -0.20% | 34.03 | 34.48 | 19218 | 6589 | 2.35% |
| 2025-11-26 | 35.08 | 34.45 | -0.54 | -1.54% | 34.26 | 35.08 | 28564 | 9880 | 3.49% |
| 2025-11-25 | 34.88 | 34.99 | 0.32 | 0.92% | 34.50 | 35.20 | 39845 | 13904 | 4.86% |
| 2025-11-24 | 33.00 | 34.67 | 2.28 | 7.04% | 32.91 | 35.09 | 56462 | 19422 | 6.89% |
| 2025-11-21 | 33.28 | 32.39 | -1.51 | -4.45% | 32.32 | 34.06 | 33991 | 11179 | 4.15% |
| 2025-11-20 | 34.10 | 33.90 | -0.12 | -0.35% | 33.52 | 34.49 | 27088 | 9176 | 3.31% |
| 2025-11-19 | 35.00 | 34.02 | -0.98 | -2.80% | 33.83 | 35.25 | 33307 | 11440 | 4.06% |
| 2025-11-18 | 34.03 | 35.00 | 0.73 | 2.13% | 33.94 | 36.33 | 58284 | 20543 | 7.11% |
| 2025-11-17 | 34.32 | 34.27 | -0.19 | -0.55% | 34.01 | 34.72 | 27930 | 9594 | 3.41% |
| 2025-11-14 | 35.05 | 34.46 | -0.72 | -2.05% | 34.20 | 35.56 | 39865 | 13880 | 4.87% |
| 2025-11-13 | 35.00 | 35.18 | 0.05 | 0.14% | 34.05 | 35.89 | 60991 | 21267 | 7.44% |
| 2025-11-12 | 34.04 | 35.13 | 0.90 | 2.63% | 33.66 | 36.79 | 86700 | 30585 | 10.58% |
| 2025-11-11 | 32.53 | 34.23 | 1.79 | 5.52% | 32.43 | 34.76 | 71789 | 24364 | 8.76% |
| 2025-11-10 | 32.88 | 32.44 | -0.24 | -0.73% | 32.22 | 33.33 | 20753 | 6759 | 2.53% |
| 2025-11-07 | 33.00 | 32.68 | -0.46 | -1.39% | 32.67 | 33.33 | 23371 | 7695 | 2.85% |
| 2025-11-06 | 33.10 | 33.14 | 0.04 | 0.12% | 32.80 | 33.36 | 27969 | 9246 | 3.41% |
| 2025-11-05 | 33.17 | 33.10 | -0.11 | -0.33% | 32.98 | 33.55 | 29673 | 9858 | 3.62% |
| 2025-11-04 | 33.52 | 33.21 | -0.57 | -1.69% | 32.99 | 33.77 | 33552 | 11168 | 4.09% |
| 2025-11-03 | 33.56 | 33.78 | 0.22 | 0.66% | 33.00 | 34.07 | 46187 | 15467 | 5.64% |
| 2025-10-31 | 32.85 | 33.56 | 0.26 | 0.78% | 32.85 | 34.00 | 55653 | 18692 | 6.79% |
| 2025-10-30 | 32.89 | 33.30 | 0.45 | 1.37% | 32.57 | 35.15 | 101670 | 34282 | 12.41% |
| 2025-10-29 | 31.60 | 32.85 | 1.05 | 3.30% | 31.53 | 33.49 | 65574 | 21380 | 8.00% |
| 2025-10-28 | 32.20 | 31.80 | -0.56 | -1.73% | 31.40 | 32.28 | 38909 | 12342 | 4.75% |
| 2025-10-27 | 31.99 | 32.36 | 0.38 | 1.19% | 31.48 | 32.43 | 66989 | 21479 | 8.18% |