| 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 | 42.55 | 43.31 | 1.22 | 2.90% | 42.22 | 43.53 | 28219 | 12164 | 3.35% |
| 2026-02-02 | 42.60 | 42.09 | -0.87 | -2.03% | 42.03 | 43.36 | 27366 | 11670 | 3.25% |
| 2026-01-30 | 42.66 | 42.96 | 0.31 | 0.73% | 41.67 | 43.32 | 37910 | 16127 | 4.50% |
| 2026-01-29 | 43.80 | 42.65 | -1.15 | -2.63% | 42.48 | 44.27 | 38111 | 16534 | 4.52% |
| 2026-01-28 | 45.41 | 43.80 | -1.79 | -3.93% | 43.72 | 45.60 | 41932 | 18504 | 4.98% |
| 2026-01-27 | 45.00 | 45.59 | 0.43 | 0.95% | 43.60 | 45.60 | 42756 | 19083 | 5.07% |
| 2026-01-26 | 47.87 | 45.16 | -2.65 | -5.54% | 44.29 | 48.75 | 75838 | 34883 | 9.00% |
| 2026-01-23 | 46.37 | 47.81 | 1.48 | 3.19% | 46.16 | 48.36 | 63932 | 30376 | 7.59% |
| 2026-01-22 | 46.49 | 46.33 | 0.28 | 0.61% | 45.71 | 47.32 | 46643 | 21673 | 5.54% |
| 2026-01-21 | 46.03 | 46.05 | -0.50 | -1.07% | 45.82 | 47.08 | 48465 | 22406 | 5.75% |
| 2026-01-20 | 47.49 | 46.55 | -0.95 | -2.00% | 46.00 | 48.20 | 68263 | 32235 | 8.10% |
| 2026-01-19 | 49.22 | 47.50 | -2.06 | -4.16% | 47.44 | 49.56 | 80338 | 38595 | 9.54% |
| 2026-01-16 | 49.00 | 49.56 | 1.11 | 2.29% | 49.00 | 52.06 | 86263 | 43309 | 10.24% |
| 2026-01-15 | 50.21 | 48.45 | -3.38 | -6.52% | 47.86 | 51.50 | 108351 | 52920 | 12.86% |
| 2026-01-14 | 54.01 | 51.83 | 1.24 | 2.45% | 51.40 | 58.18 | 186209 | 100503 | 22.10% |
| 2026-01-13 | 52.36 | 50.59 | 3.79 | 8.10% | 49.00 | 53.80 | 211420 | 108281 | 25.09% |
| 2026-01-12 | 45.99 | 46.80 | 0.44 | 0.95% | 45.38 | 47.85 | 130233 | 60873 | 15.46% |
| 2026-01-09 | 40.30 | 46.36 | 6.48 | 16.25% | 40.26 | 47.86 | 182415 | 82980 | 21.65% |
| 2026-01-08 | 39.39 | 39.88 | 0.22 | 0.55% | 39.18 | 40.22 | 44529 | 17653 | 5.29% |
| 2026-01-07 | 39.40 | 39.66 | 0.20 | 0.51% | 38.71 | 40.48 | 53830 | 21194 | 6.39% |
| 2026-01-06 | 39.90 | 39.46 | -0.51 | -1.28% | 39.31 | 40.19 | 33234 | 13169 | 3.91% |
| 2026-01-05 | 40.39 | 39.97 | -0.42 | -1.04% | 39.27 | 40.58 | 34733 | 13891 | 4.08% |
| 2025-12-31 | 41.08 | 40.39 | -0.88 | -2.13% | 40.23 | 41.41 | 31421 | 12750 | 3.69% |
| 2025-12-30 | 41.21 | 41.27 | -0.19 | -0.46% | 40.51 | 41.83 | 53675 | 22133 | 6.31% |
| 2025-12-29 | 39.88 | 41.46 | 1.57 | 3.94% | 39.23 | 42.25 | 74974 | 30594 | 8.81% |
| 2025-12-26 | 40.86 | 39.89 | -1.09 | -2.66% | 39.73 | 41.80 | 83878 | 34120 | 9.86% |
| 2025-12-25 | 39.40 | 40.98 | 2.84 | 7.45% | 38.20 | 41.93 | 129584 | 52061 | 15.23% |
| 2025-12-24 | 35.84 | 38.14 | 2.03 | 5.62% | 35.84 | 38.25 | 44665 | 16767 | 5.25% |
| 2025-12-23 | 36.90 | 36.11 | -0.44 | -1.20% | 35.85 | 37.00 | 27264 | 9902 | 3.20% |
| 2025-12-22 | 36.34 | 36.55 | 0.46 | 1.27% | 36.08 | 37.09 | 24655 | 9018 | 2.90% |
| 2025-12-19 | 36.27 | 36.09 | -0.30 | -0.82% | 36.06 | 37.50 | 28765 | 10555 | 3.38% |
| 2025-12-18 | 35.80 | 36.39 | 0.27 | 0.75% | 35.69 | 38.15 | 44824 | 16433 | 5.27% |
| 2025-12-17 | 36.10 | 36.12 | 0.07 | 0.19% | 34.89 | 36.32 | 26514 | 9419 | 3.12% |
| 2025-12-16 | 37.41 | 36.05 | -1.36 | -3.64% | 35.98 | 37.43 | 25909 | 9467 | 3.05% |
| 2025-12-15 | 39.01 | 37.41 | -1.02 | -2.65% | 37.39 | 39.49 | 28396 | 10867 | 3.34% |
| 2025-12-12 | 37.76 | 38.43 | 0.38 | 1.00% | 37.10 | 39.06 | 35762 | 13664 | 4.20% |
| 2025-12-11 | 38.34 | 38.05 | -0.33 | -0.86% | 37.63 | 39.30 | 38349 | 14707 | 4.51% |
| 2025-12-10 | 38.99 | 38.38 | -0.28 | -0.72% | 37.92 | 39.06 | 38982 | 14970 | 4.58% |
| 2025-12-09 | 40.63 | 38.66 | -1.49 | -3.71% | 38.30 | 40.87 | 63954 | 24987 | 7.52% |
| 2025-12-08 | 35.88 | 40.15 | 4.98 | 14.16% | 35.82 | 41.08 | 113073 | 44216 | 13.29% |
| 2025-12-05 | 35.18 | 35.17 | -0.01 | -0.03% | 34.50 | 35.55 | 16358 | 5731 | 1.92% |
| 2025-12-04 | 35.83 | 35.18 | -0.56 | -1.57% | 35.02 | 36.51 | 20409 | 7229 | 2.40% |
| 2025-12-03 | 36.57 | 35.74 | -0.51 | -1.41% | 35.50 | 36.63 | 16401 | 5883 | 1.93% |
| 2025-12-02 | 38.35 | 36.25 | -2.11 | -5.50% | 36.16 | 38.39 | 32509 | 11999 | 3.82% |
| 2025-12-01 | 36.89 | 38.36 | 2.51 | 7.00% | 36.38 | 38.38 | 69852 | 26323 | 8.21% |
| 2025-11-28 | 33.11 | 35.85 | 2.77 | 8.37% | 33.00 | 36.34 | 48258 | 16841 | 5.67% |
| 2025-11-27 | 33.25 | 33.08 | -0.18 | -0.54% | 33.01 | 33.72 | 10731 | 3577 | 1.26% |
| 2025-11-26 | 32.74 | 33.26 | 0.50 | 1.53% | 32.60 | 33.50 | 15416 | 5106 | 1.81% |
| 2025-11-25 | 33.16 | 32.76 | -0.32 | -0.97% | 32.73 | 33.75 | 14157 | 4698 | 1.66% |
| 2025-11-24 | 32.61 | 33.08 | 0.51 | 1.57% | 32.30 | 33.15 | 12007 | 3925 | 1.41% |
| 2025-11-21 | 33.76 | 32.57 | -1.66 | -4.85% | 32.24 | 34.17 | 20757 | 6834 | 2.44% |
| 2025-11-20 | 34.07 | 34.23 | 0.40 | 1.18% | 33.50 | 34.65 | 19686 | 6695 | 2.31% |
| 2025-11-19 | 35.10 | 33.83 | -1.10 | -3.15% | 33.77 | 35.26 | 20012 | 6831 | 2.35% |
| 2025-11-18 | 35.85 | 34.93 | -0.97 | -2.70% | 34.69 | 35.85 | 17444 | 6137 | 2.05% |
| 2025-11-17 | 36.10 | 35.90 | -0.30 | -0.83% | 35.60 | 36.50 | 15690 | 5633 | 1.84% |
| 2025-11-14 | 36.00 | 36.20 | 0.16 | 0.44% | 35.50 | 37.10 | 25485 | 9301 | 3.00% |
| 2025-11-13 | 35.80 | 36.04 | 0.29 | 0.81% | 35.33 | 36.37 | 13858 | 4990 | 1.63% |
| 2025-11-12 | 36.15 | 35.75 | -0.33 | -0.91% | 35.28 | 36.15 | 14043 | 5002 | 1.65% |
| 2025-11-11 | 36.35 | 36.08 | -0.16 | -0.44% | 35.93 | 36.45 | 14158 | 5123 | 1.66% |
| 2025-11-10 | 36.22 | 36.24 | 0.04 | 0.11% | 35.82 | 36.84 | 17258 | 6262 | 2.03% |
| 2025-11-07 | 37.22 | 36.20 | -1.14 | -3.05% | 36.12 | 37.44 | 25401 | 9286 | 2.99% |
| 2025-11-06 | 37.60 | 37.34 | 0.06 | 0.16% | 36.82 | 37.73 | 17242 | 6420 | 2.03% |
| 2025-11-05 | 37.13 | 37.28 | -0.32 | -0.85% | 36.66 | 37.66 | 19712 | 7343 | 2.32% |
| 2025-11-04 | 38.67 | 37.60 | -1.37 | -3.52% | 37.17 | 38.95 | 29658 | 11176 | 3.49% |
| 2025-11-03 | 40.12 | 38.97 | -1.16 | -2.89% | 38.50 | 40.12 | 31566 | 12305 | 3.71% |
| 2025-10-31 | 38.50 | 40.13 | 1.81 | 4.72% | 38.00 | 40.30 | 62926 | 24920 | 7.40% |
| 2025-10-30 | 37.79 | 38.32 | 0.41 | 1.08% | 37.60 | 40.92 | 86458 | 34226 | 10.16% |
| 2025-10-29 | 36.15 | 37.91 | 1.40 | 3.83% | 35.30 | 38.08 | 58483 | 21552 | 6.87% |
| 2025-10-28 | 36.71 | 36.51 | -0.44 | -1.19% | 36.18 | 37.25 | 22192 | 8150 | 2.61% |
| 2025-10-27 | 36.65 | 36.95 | 0.50 | 1.37% | 36.18 | 37.30 | 25554 | 9382 | 3.00% |