| 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 | 32.82 | 33.24 | 0.73 | 2.25% | 32.47 | 33.28 | 31375 | 10344 | 1.82% |
| 2026-02-02 | 33.33 | 32.51 | -1.15 | -3.42% | 32.50 | 33.64 | 41842 | 13834 | 2.43% |
| 2026-01-30 | 33.30 | 33.66 | 0.16 | 0.48% | 32.55 | 33.74 | 57892 | 19248 | 3.36% |
| 2026-01-29 | 34.55 | 33.50 | -1.06 | -3.07% | 33.38 | 34.70 | 58064 | 19697 | 3.37% |
| 2026-01-28 | 35.48 | 34.56 | -1.23 | -3.44% | 34.30 | 35.57 | 64113 | 22252 | 3.72% |
| 2026-01-27 | 36.32 | 35.79 | -0.66 | -1.81% | 34.20 | 36.32 | 77912 | 27423 | 4.52% |
| 2026-01-26 | 39.10 | 36.45 | -2.80 | -7.13% | 36.31 | 39.30 | 112692 | 42035 | 6.53% |
| 2026-01-23 | 38.98 | 39.25 | 0.27 | 0.69% | 38.41 | 39.91 | 58895 | 23007 | 3.41% |
| 2026-01-22 | 38.84 | 38.98 | -0.01 | -0.03% | 38.69 | 40.39 | 57471 | 22652 | 3.33% |
| 2026-01-21 | 37.54 | 38.99 | 1.22 | 3.23% | 37.27 | 39.14 | 64192 | 24868 | 3.72% |
| 2026-01-20 | 38.86 | 37.77 | -1.11 | -2.85% | 37.38 | 39.25 | 58827 | 22294 | 3.41% |
| 2026-01-19 | 38.80 | 38.88 | -0.39 | -0.99% | 38.01 | 40.23 | 77208 | 30072 | 4.47% |
| 2026-01-16 | 37.80 | 39.27 | 1.81 | 4.83% | 37.52 | 40.94 | 131939 | 51760 | 7.65% |
| 2026-01-15 | 37.61 | 37.46 | -0.44 | -1.16% | 36.40 | 38.28 | 83373 | 31046 | 4.83% |
| 2026-01-14 | 38.85 | 37.90 | -1.11 | -2.85% | 37.17 | 40.10 | 116632 | 45028 | 6.76% |
| 2026-01-13 | 40.10 | 39.01 | -1.42 | -3.51% | 38.98 | 41.58 | 85386 | 34035 | 4.95% |
| 2026-01-12 | 41.54 | 40.43 | -0.09 | -0.22% | 39.76 | 42.49 | 108413 | 44141 | 6.28% |
| 2026-01-09 | 39.07 | 40.52 | 1.37 | 3.50% | 39.04 | 40.80 | 97767 | 39297 | 5.67% |
| 2026-01-08 | 40.28 | 39.15 | -1.62 | -3.97% | 39.01 | 40.53 | 94390 | 37320 | 5.47% |
| 2026-01-07 | 40.27 | 40.77 | 0.18 | 0.44% | 40.11 | 42.65 | 104845 | 43455 | 6.08% |
| 2026-01-06 | 41.00 | 40.59 | -0.57 | -1.38% | 40.26 | 41.59 | 83775 | 34138 | 4.86% |
| 2026-01-05 | 41.51 | 41.16 | -0.86 | -2.05% | 40.89 | 42.12 | 102452 | 42305 | 5.94% |
| 2025-12-31 | 43.50 | 42.02 | -1.48 | -3.40% | 41.60 | 43.55 | 134027 | 56411 | 7.77% |
| 2025-12-30 | 40.22 | 43.50 | 2.63 | 6.44% | 40.00 | 44.07 | 207262 | 87669 | 12.01% |
| 2025-12-29 | 39.77 | 40.87 | 2.06 | 5.31% | 38.51 | 41.60 | 171873 | 69275 | 9.96% |
| 2025-12-26 | 38.70 | 38.81 | -0.18 | -0.46% | 38.21 | 40.43 | 92163 | 36127 | 5.34% |
| 2025-12-25 | 38.36 | 38.99 | 0.85 | 2.23% | 37.71 | 39.86 | 99408 | 38483 | 5.76% |
| 2025-12-24 | 39.00 | 38.14 | -0.32 | -0.83% | 37.13 | 39.07 | 72243 | 27399 | 4.19% |
| 2025-12-23 | 39.44 | 38.46 | -0.75 | -1.91% | 38.24 | 39.70 | 68538 | 26459 | 3.97% |
| 2025-12-22 | 40.26 | 39.21 | -0.37 | -0.93% | 38.88 | 40.36 | 50770 | 20017 | 2.94% |
| 2025-12-19 | 40.02 | 39.58 | -0.38 | -0.95% | 39.55 | 41.07 | 32913 | 13184 | 1.91% |
| 2025-12-18 | 39.48 | 39.96 | 0.19 | 0.48% | 39.03 | 41.63 | 42811 | 17361 | 2.48% |
| 2025-12-17 | 38.80 | 39.77 | 1.07 | 2.76% | 38.58 | 40.08 | 33824 | 13338 | 1.96% |
| 2025-12-16 | 40.00 | 38.70 | -1.28 | -3.20% | 38.12 | 40.16 | 43425 | 16863 | 2.52% |
| 2025-12-15 | 40.40 | 39.98 | -0.97 | -2.37% | 39.61 | 40.97 | 36136 | 14536 | 2.09% |
| 2025-12-12 | 40.66 | 40.95 | -0.12 | -0.29% | 40.13 | 41.50 | 44792 | 18274 | 2.60% |
| 2025-12-11 | 41.91 | 41.07 | -1.13 | -2.68% | 40.85 | 42.60 | 36790 | 15259 | 2.13% |
| 2025-12-10 | 41.47 | 42.20 | -0.03 | -0.07% | 40.98 | 42.35 | 44482 | 18518 | 2.58% |
| 2025-12-09 | 41.14 | 42.23 | 0.58 | 1.39% | 41.14 | 43.25 | 68229 | 28855 | 3.95% |
| 2025-12-08 | 41.17 | 41.65 | -0.13 | -0.31% | 41.09 | 42.11 | 45351 | 18815 | 2.63% |
| 2025-12-05 | 40.51 | 41.78 | 1.12 | 2.75% | 39.90 | 41.79 | 53378 | 21906 | 3.09% |
| 2025-12-04 | 41.68 | 40.66 | -0.19 | -0.47% | 40.52 | 42.38 | 45878 | 18923 | 2.66% |
| 2025-12-03 | 42.12 | 40.85 | -1.36 | -3.22% | 40.78 | 42.60 | 42793 | 17654 | 2.48% |
| 2025-12-02 | 43.54 | 42.21 | -1.07 | -2.47% | 42.07 | 43.54 | 34157 | 14491 | 1.98% |
| 2025-12-01 | 43.41 | 43.28 | -0.48 | -1.10% | 42.84 | 44.17 | 42651 | 18487 | 2.47% |
| 2025-11-28 | 43.10 | 43.76 | 0.18 | 0.41% | 42.88 | 44.08 | 34725 | 15083 | 2.01% |
| 2025-11-27 | 44.18 | 43.58 | -0.60 | -1.36% | 43.51 | 44.76 | 43382 | 19102 | 2.51% |
| 2025-11-26 | 42.49 | 44.18 | 1.44 | 3.37% | 41.92 | 46.00 | 92066 | 40900 | 5.34% |
| 2025-11-25 | 41.00 | 42.74 | 2.09 | 5.14% | 40.65 | 43.29 | 72686 | 30822 | 4.21% |
| 2025-11-24 | 41.00 | 40.65 | 0.15 | 0.37% | 39.90 | 41.10 | 40034 | 16229 | 2.32% |
| 2025-11-21 | 40.80 | 40.50 | -1.85 | -4.37% | 40.38 | 42.08 | 54461 | 22349 | 3.16% |
| 2025-11-20 | 44.77 | 42.35 | -1.75 | -3.97% | 41.89 | 44.77 | 64738 | 27696 | 3.75% |
| 2025-11-19 | 45.50 | 44.10 | -1.41 | -3.10% | 43.79 | 45.51 | 52602 | 23274 | 3.05% |
| 2025-11-18 | 47.28 | 45.51 | -2.64 | -5.48% | 44.96 | 47.80 | 88431 | 40552 | 5.13% |
| 2025-11-17 | 45.30 | 48.15 | 3.37 | 7.53% | 45.00 | 49.20 | 144447 | 69283 | 8.37% |
| 2025-11-14 | 45.00 | 44.78 | -1.32 | -2.86% | 44.34 | 47.50 | 86335 | 39381 | 5.00% |
| 2025-11-13 | 44.31 | 46.10 | 1.30 | 2.90% | 44.31 | 47.18 | 102059 | 46767 | 5.92% |
| 2025-11-12 | 44.26 | 44.80 | 0.31 | 0.70% | 44.14 | 46.88 | 107499 | 48884 | 6.23% |
| 2025-11-11 | 43.86 | 44.49 | 0.54 | 1.23% | 43.01 | 44.99 | 83852 | 37157 | 4.86% |
| 2025-11-10 | 44.24 | 43.95 | -0.26 | -0.59% | 43.61 | 44.90 | 59607 | 26311 | 3.45% |
| 2025-11-07 | 45.88 | 44.21 | -2.05 | -4.43% | 43.76 | 45.88 | 97953 | 43577 | 5.68% |
| 2025-11-06 | 46.00 | 46.26 | 0.60 | 1.31% | 45.18 | 46.72 | 62494 | 28760 | 3.62% |
| 2025-11-05 | 45.50 | 45.66 | -0.61 | -1.32% | 45.09 | 46.90 | 58690 | 26983 | 3.40% |
| 2025-11-04 | 46.61 | 46.27 | -1.23 | -2.59% | 45.65 | 47.48 | 91339 | 42246 | 5.29% |
| 2025-11-03 | 48.62 | 47.50 | -1.01 | -2.08% | 47.10 | 51.88 | 105503 | 51747 | 6.11% |
| 2025-10-31 | 47.01 | 48.51 | 1.00 | 2.10% | 47.00 | 49.50 | 88151 | 42765 | 5.11% |
| 2025-10-30 | 49.80 | 47.51 | -3.44 | -6.75% | 47.37 | 50.71 | 135503 | 65318 | 7.85% |
| 2025-10-29 | 52.42 | 50.95 | -0.73 | -1.41% | 50.52 | 54.79 | 167794 | 87402 | 9.73% |
| 2025-10-28 | 49.61 | 51.68 | 2.08 | 4.19% | 47.77 | 53.61 | 188836 | 95673 | 10.94% |
| 2025-10-27 | 50.74 | 49.60 | -0.20 | -0.40% | 48.48 | 52.46 | 126407 | 63270 | 7.33% |