| 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 | 36.28 | 36.74 | 0.88 | 2.45% | 35.91 | 36.75 | 48406 | 17624 | 3.78% |
| 2026-02-02 | 36.21 | 35.86 | -0.63 | -1.73% | 35.80 | 37.05 | 42435 | 15471 | 3.31% |
| 2026-01-30 | 36.40 | 36.49 | -0.10 | -0.27% | 35.27 | 36.80 | 73816 | 26656 | 5.76% |
| 2026-01-29 | 37.00 | 36.59 | -1.18 | -3.12% | 36.50 | 37.77 | 100088 | 37090 | 7.81% |
| 2026-01-28 | 39.51 | 37.77 | -1.63 | -4.14% | 37.16 | 40.28 | 139982 | 53862 | 10.92% |
| 2026-01-27 | 39.76 | 39.40 | -0.86 | -2.14% | 38.50 | 40.06 | 125450 | 49133 | 9.79% |
| 2026-01-26 | 39.66 | 40.26 | 0.61 | 1.54% | 39.21 | 41.55 | 200418 | 81030 | 15.64% |
| 2026-01-23 | 39.82 | 39.65 | -0.55 | -1.37% | 38.93 | 39.82 | 136447 | 53864 | 10.65% |
| 2026-01-22 | 38.98 | 40.20 | 1.65 | 4.28% | 38.90 | 41.55 | 214868 | 86873 | 16.77% |
| 2026-01-21 | 38.41 | 38.55 | -0.45 | -1.15% | 38.10 | 38.90 | 112350 | 43251 | 8.77% |
| 2026-01-20 | 39.23 | 39.00 | -0.63 | -1.59% | 38.23 | 39.96 | 144445 | 56158 | 11.27% |
| 2026-01-19 | 41.72 | 39.63 | -2.79 | -6.58% | 39.50 | 41.98 | 198743 | 80245 | 16.01% |
| 2026-01-16 | 43.54 | 42.42 | -0.20 | -0.47% | 41.62 | 44.16 | 262743 | 112280 | 21.17% |
| 2026-01-15 | 38.11 | 42.62 | 4.01 | 10.39% | 38.05 | 44.59 | 395959 | 167111 | 31.90% |
| 2026-01-14 | 39.25 | 38.61 | 0.12 | 0.31% | 38.15 | 39.78 | 127140 | 49574 | 10.24% |
| 2026-01-13 | 40.20 | 38.49 | -1.69 | -4.21% | 38.24 | 40.27 | 108636 | 42360 | 8.75% |
| 2026-01-12 | 38.89 | 40.18 | 1.66 | 4.31% | 38.77 | 40.29 | 143550 | 56931 | 11.57% |
| 2026-01-09 | 38.40 | 38.52 | 0.28 | 0.73% | 38.02 | 38.66 | 77982 | 29933 | 6.28% |
| 2026-01-08 | 37.62 | 38.24 | 0.62 | 1.65% | 37.37 | 38.37 | 72837 | 27662 | 5.87% |
| 2026-01-07 | 37.58 | 37.62 | -0.21 | -0.56% | 37.48 | 38.23 | 59269 | 22421 | 4.78% |
| 2026-01-06 | 38.19 | 37.83 | -0.37 | -0.97% | 37.40 | 38.24 | 84089 | 31743 | 6.77% |
| 2026-01-05 | 36.77 | 38.20 | 1.52 | 4.14% | 36.77 | 38.20 | 95353 | 35966 | 7.68% |
| 2025-12-31 | 36.94 | 36.68 | -0.33 | -0.89% | 36.60 | 37.16 | 46347 | 17045 | 3.73% |
| 2025-12-30 | 36.98 | 37.01 | -0.14 | -0.38% | 36.76 | 37.73 | 59768 | 22247 | 4.82% |
| 2025-12-29 | 37.12 | 37.15 | 0.00 | 0.00% | 36.85 | 37.83 | 56519 | 21027 | 4.55% |
| 2025-12-26 | 37.81 | 37.15 | -0.30 | -0.80% | 36.40 | 38.00 | 97522 | 36073 | 7.86% |
| 2025-12-25 | 38.39 | 37.45 | 0.87 | 2.38% | 37.44 | 39.79 | 153274 | 59285 | 12.35% |
| 2025-12-24 | 35.82 | 36.58 | 0.69 | 1.92% | 35.62 | 36.70 | 47609 | 17334 | 3.84% |
| 2025-12-23 | 36.39 | 35.89 | -0.57 | -1.56% | 35.77 | 36.39 | 38281 | 13784 | 3.08% |
| 2025-12-22 | 35.79 | 36.46 | 0.70 | 1.96% | 35.79 | 36.60 | 42281 | 15377 | 3.41% |
| 2025-12-19 | 35.80 | 35.76 | 0.15 | 0.42% | 35.61 | 36.25 | 30353 | 10886 | 2.45% |
| 2025-12-18 | 35.60 | 35.61 | -0.09 | -0.25% | 35.32 | 36.65 | 43872 | 15870 | 3.53% |
| 2025-12-17 | 35.00 | 35.70 | 0.58 | 1.65% | 34.82 | 35.72 | 38384 | 13535 | 3.09% |
| 2025-12-16 | 35.97 | 35.12 | -0.80 | -2.23% | 34.82 | 36.09 | 42604 | 15000 | 3.43% |
| 2025-12-15 | 36.08 | 35.92 | -0.48 | -1.32% | 35.83 | 36.65 | 44337 | 16013 | 3.57% |
| 2025-12-12 | 36.05 | 36.40 | 0.33 | 0.91% | 35.66 | 36.59 | 57731 | 20957 | 4.65% |
| 2025-12-11 | 36.74 | 36.07 | -1.96 | -5.15% | 36.06 | 36.96 | 80297 | 29268 | 6.47% |
| 2025-12-10 | 38.50 | 38.03 | -0.63 | -1.63% | 38.00 | 38.74 | 83520 | 31941 | 6.73% |
| 2025-12-09 | 40.90 | 38.66 | -1.13 | -2.84% | 38.66 | 40.90 | 127903 | 50332 | 10.30% |
| 2025-12-08 | 38.53 | 39.79 | 1.09 | 2.82% | 38.25 | 39.91 | 111772 | 43930 | 9.00% |
| 2025-12-05 | 37.99 | 38.70 | 0.78 | 2.06% | 37.52 | 38.87 | 86130 | 32965 | 6.94% |
| 2025-12-04 | 38.04 | 37.92 | -1.19 | -3.04% | 37.87 | 38.77 | 103646 | 39617 | 8.35% |
| 2025-12-03 | 37.78 | 39.11 | 0.92 | 2.41% | 37.48 | 41.35 | 189834 | 74968 | 15.29% |
| 2025-12-02 | 36.59 | 38.19 | 1.50 | 4.09% | 36.57 | 38.33 | 105396 | 39565 | 8.49% |
| 2025-12-01 | 36.18 | 36.69 | 0.72 | 2.00% | 35.95 | 36.70 | 29888 | 10900 | 2.41% |
| 2025-11-28 | 35.80 | 35.97 | 0.12 | 0.33% | 35.62 | 36.05 | 20779 | 7449 | 1.67% |
| 2025-11-27 | 35.64 | 35.85 | 0.11 | 0.31% | 35.62 | 36.38 | 26137 | 9429 | 2.11% |
| 2025-11-26 | 36.08 | 35.74 | -0.34 | -0.94% | 35.70 | 36.43 | 27718 | 9993 | 2.23% |
| 2025-11-25 | 35.51 | 36.08 | 0.50 | 1.41% | 35.51 | 36.60 | 34774 | 12598 | 2.80% |
| 2025-11-24 | 34.90 | 35.58 | 1.08 | 3.13% | 34.70 | 35.83 | 40429 | 14251 | 3.26% |
| 2025-11-21 | 35.90 | 34.50 | -1.78 | -4.91% | 34.33 | 36.19 | 52883 | 18509 | 4.26% |
| 2025-11-20 | 36.75 | 36.28 | -0.02 | -0.06% | 36.10 | 36.87 | 27253 | 9933 | 2.20% |
| 2025-11-19 | 37.33 | 36.30 | -1.09 | -2.92% | 35.90 | 37.57 | 49645 | 18185 | 4.00% |
| 2025-11-18 | 37.99 | 37.39 | -0.61 | -1.61% | 37.21 | 37.99 | 37178 | 13979 | 3.00% |
| 2025-11-17 | 37.90 | 38.00 | 0.14 | 0.37% | 37.42 | 38.11 | 31212 | 11824 | 2.51% |
| 2025-11-14 | 38.01 | 37.86 | -0.47 | -1.23% | 37.86 | 38.41 | 34842 | 13278 | 2.81% |
| 2025-11-13 | 38.06 | 38.33 | 0.16 | 0.42% | 37.85 | 38.50 | 37610 | 14422 | 3.03% |
| 2025-11-12 | 38.49 | 38.17 | -0.22 | -0.57% | 37.57 | 38.49 | 39792 | 15122 | 3.21% |
| 2025-11-11 | 38.45 | 38.39 | 0.12 | 0.31% | 38.23 | 38.71 | 44981 | 17285 | 3.62% |
| 2025-11-10 | 38.21 | 38.27 | 0.35 | 0.92% | 37.87 | 38.30 | 35598 | 13562 | 2.87% |
| 2025-11-07 | 38.13 | 37.92 | -0.46 | -1.20% | 37.92 | 38.38 | 34335 | 13076 | 2.77% |
| 2025-11-06 | 38.20 | 38.38 | 0.18 | 0.47% | 38.13 | 38.55 | 33097 | 12698 | 2.67% |
| 2025-11-05 | 37.80 | 38.20 | 0.09 | 0.24% | 37.46 | 38.35 | 34089 | 12973 | 2.75% |
| 2025-11-04 | 38.28 | 38.11 | -0.22 | -0.57% | 37.90 | 38.49 | 34866 | 13295 | 2.81% |
| 2025-11-03 | 37.83 | 38.33 | 0.73 | 1.94% | 37.60 | 38.40 | 45687 | 17386 | 3.68% |
| 2025-10-31 | 37.31 | 37.60 | 0.30 | 0.80% | 37.01 | 37.78 | 35656 | 13366 | 2.87% |
| 2025-10-30 | 38.18 | 37.30 | -0.90 | -2.36% | 37.21 | 38.18 | 53431 | 20044 | 4.30% |
| 2025-10-29 | 38.15 | 38.20 | -0.05 | -0.13% | 37.90 | 38.55 | 46866 | 17852 | 3.78% |
| 2025-10-28 | 38.18 | 38.25 | -0.18 | -0.47% | 38.05 | 38.95 | 48446 | 18652 | 3.90% |
| 2025-10-27 | 38.95 | 38.43 | -0.22 | -0.57% | 38.31 | 38.98 | 58243 | 22438 | 4.69% |