| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 40.99 | 40.52 | -0.28 | -0.69% | 40.00 | 40.99 | 61315 | 24746 | 2.64% |
| 2026-02-03 | 40.40 | 40.80 | 1.10 | 2.77% | 40.00 | 40.82 | 73954 | 29949 | 3.18% |
| 2026-02-02 | 40.72 | 39.70 | -1.26 | -3.08% | 39.70 | 41.30 | 81039 | 32673 | 3.48% |
| 2026-01-30 | 41.07 | 40.96 | -0.56 | -1.35% | 40.41 | 41.69 | 89820 | 36893 | 3.86% |
| 2026-01-29 | 43.03 | 41.52 | -1.86 | -4.29% | 41.52 | 43.06 | 135041 | 57024 | 5.80% |
| 2026-01-28 | 42.30 | 43.38 | 1.03 | 2.43% | 41.94 | 43.90 | 204695 | 87830 | 8.80% |
| 2026-01-27 | 41.35 | 42.35 | 0.69 | 1.66% | 40.65 | 42.49 | 132681 | 55332 | 5.70% |
| 2026-01-26 | 43.77 | 41.66 | -2.10 | -4.80% | 41.17 | 43.94 | 188893 | 80047 | 8.12% |
| 2026-01-23 | 43.20 | 43.76 | 0.32 | 0.74% | 43.10 | 44.20 | 150969 | 65814 | 6.49% |
| 2026-01-22 | 44.88 | 43.44 | -1.25 | -2.80% | 43.24 | 44.97 | 168116 | 73583 | 7.23% |
| 2026-01-21 | 43.59 | 44.69 | 0.38 | 0.86% | 42.85 | 45.00 | 230121 | 101743 | 9.89% |
| 2026-01-20 | 43.70 | 44.31 | 0.99 | 2.29% | 42.50 | 44.36 | 211517 | 91699 | 9.09% |
| 2026-01-19 | 44.00 | 43.32 | -0.68 | -1.55% | 43.30 | 44.27 | 160856 | 70145 | 6.91% |
| 2026-01-16 | 46.36 | 44.00 | -1.29 | -2.85% | 43.96 | 46.36 | 325541 | 145385 | 13.99% |
| 2026-01-15 | 42.86 | 45.29 | 1.96 | 4.52% | 42.65 | 45.60 | 471711 | 210056 | 20.28% |
| 2026-01-14 | 42.66 | 43.33 | 0.65 | 1.52% | 42.37 | 44.60 | 298008 | 129038 | 12.81% |
| 2026-01-13 | 44.50 | 42.68 | -1.79 | -4.03% | 42.35 | 45.27 | 292391 | 127497 | 12.57% |
| 2026-01-12 | 43.47 | 44.47 | 0.60 | 1.37% | 43.20 | 44.50 | 344071 | 151447 | 14.79% |
| 2026-01-09 | 43.21 | 43.87 | 0.12 | 0.27% | 42.90 | 44.09 | 304401 | 132821 | 13.08% |
| 2026-01-08 | 44.28 | 43.75 | -0.82 | -1.84% | 43.35 | 45.30 | 450030 | 198468 | 19.34% |
| 2026-01-07 | 43.00 | 44.57 | 3.96 | 9.75% | 42.29 | 47.50 | 681590 | 300852 | 29.30% |
| 2026-01-06 | 39.51 | 40.61 | 0.87 | 2.19% | 39.39 | 40.83 | 251267 | 101323 | 10.80% |
| 2026-01-05 | 38.85 | 39.74 | 1.19 | 3.09% | 38.82 | 39.95 | 147168 | 58210 | 6.33% |
| 2025-12-31 | 39.20 | 38.55 | -0.42 | -1.08% | 38.44 | 39.77 | 146856 | 57385 | 6.31% |
| 2025-12-30 | 39.26 | 38.97 | -0.58 | -1.47% | 38.71 | 39.71 | 145796 | 57073 | 6.27% |
| 2025-12-29 | 39.91 | 39.55 | -0.56 | -1.40% | 39.25 | 40.03 | 128486 | 50862 | 5.52% |
| 2025-12-26 | 41.00 | 40.11 | -1.21 | -2.93% | 39.80 | 41.18 | 201213 | 81162 | 8.65% |
| 2025-12-25 | 40.61 | 41.32 | 0.64 | 1.57% | 39.88 | 41.41 | 244914 | 99747 | 10.53% |
| 2025-12-24 | 40.78 | 40.68 | -0.22 | -0.54% | 40.22 | 41.20 | 185184 | 75224 | 7.96% |
| 2025-12-23 | 40.50 | 40.90 | 0.15 | 0.37% | 40.37 | 41.41 | 210895 | 86303 | 9.06% |
| 2025-12-22 | 39.05 | 40.75 | 1.71 | 4.38% | 39.04 | 41.19 | 260141 | 105016 | 11.18% |
| 2025-12-19 | 40.23 | 39.04 | -0.86 | -2.16% | 38.80 | 40.80 | 209683 | 82407 | 9.01% |
| 2025-12-18 | 40.84 | 39.90 | -1.49 | -3.60% | 39.81 | 41.60 | 228425 | 92661 | 9.82% |
| 2025-12-17 | 42.02 | 41.39 | -1.42 | -3.32% | 39.78 | 42.04 | 296597 | 121455 | 12.75% |
| 2025-12-16 | 41.01 | 42.81 | 0.62 | 1.47% | 40.20 | 42.97 | 384705 | 159593 | 16.54% |
| 2025-12-15 | 41.51 | 42.19 | 0.00 | 0.00% | 41.48 | 44.80 | 491147 | 211668 | 21.11% |
| 2025-12-12 | 40.40 | 42.19 | 1.27 | 3.10% | 39.76 | 42.50 | 370697 | 154525 | 15.93% |
| 2025-12-11 | 41.50 | 40.92 | -0.86 | -2.06% | 40.44 | 42.01 | 269108 | 110521 | 11.57% |
| 2025-12-10 | 41.54 | 41.78 | 0.10 | 0.24% | 40.71 | 42.49 | 323896 | 134958 | 13.92% |
| 2025-12-09 | 41.00 | 41.68 | 0.99 | 2.43% | 40.60 | 43.44 | 510597 | 214389 | 21.95% |
| 2025-12-08 | 39.19 | 40.69 | 1.16 | 2.93% | 39.19 | 41.41 | 361770 | 146251 | 15.55% |
| 2025-12-05 | 40.63 | 39.53 | -0.11 | -0.28% | 39.00 | 40.68 | 272462 | 107660 | 11.71% |
| 2025-12-04 | 40.76 | 39.64 | -1.60 | -3.88% | 39.54 | 40.95 | 317739 | 127067 | 13.66% |
| 2025-12-03 | 39.27 | 41.24 | 2.01 | 5.12% | 38.12 | 42.47 | 589138 | 237242 | 25.32% |
| 2025-12-02 | 38.54 | 39.23 | -1.76 | -4.29% | 38.30 | 40.06 | 508984 | 199409 | 21.88% |
| 2025-12-01 | 35.50 | 40.99 | 6.21 | 17.86% | 35.21 | 41.74 | 671851 | 267721 | 28.88% |
| 2025-11-28 | 34.66 | 34.78 | 0.11 | 0.32% | 34.40 | 34.81 | 30663 | 10621 | 1.32% |
| 2025-11-27 | 34.82 | 34.67 | -0.08 | -0.23% | 34.67 | 35.38 | 38892 | 13595 | 1.67% |
| 2025-11-26 | 35.60 | 34.75 | -0.88 | -2.47% | 34.72 | 35.60 | 63710 | 22317 | 2.74% |
| 2025-11-25 | 35.77 | 35.63 | -0.42 | -1.17% | 35.49 | 36.11 | 75757 | 27133 | 3.26% |
| 2025-11-24 | 35.20 | 36.05 | 0.65 | 1.84% | 34.45 | 36.11 | 86680 | 31038 | 3.73% |
| 2025-11-21 | 35.01 | 35.40 | -0.08 | -0.23% | 34.90 | 36.37 | 107460 | 38515 | 4.62% |
| 2025-11-20 | 36.50 | 35.48 | -0.42 | -1.17% | 35.43 | 36.60 | 60849 | 21881 | 2.62% |
| 2025-11-19 | 35.01 | 35.90 | 0.89 | 2.54% | 34.93 | 36.26 | 86181 | 30852 | 3.70% |
| 2025-11-18 | 34.76 | 35.01 | 0.05 | 0.14% | 34.52 | 35.38 | 41602 | 14561 | 1.79% |
| 2025-11-17 | 36.00 | 34.96 | 0.61 | 1.78% | 34.89 | 36.18 | 50155 | 17769 | 2.16% |
| 2025-11-14 | 35.01 | 34.35 | -0.97 | -2.75% | 34.35 | 35.16 | 56680 | 19697 | 2.44% |
| 2025-11-13 | 35.12 | 35.32 | 0.19 | 0.54% | 35.01 | 35.65 | 36080 | 12757 | 1.55% |
| 2025-11-12 | 36.15 | 35.13 | -1.00 | -2.77% | 35.03 | 36.20 | 58851 | 20843 | 2.53% |
| 2025-11-11 | 37.23 | 36.13 | -0.77 | -2.09% | 36.01 | 37.27 | 58844 | 21543 | 2.53% |
| 2025-11-10 | 36.67 | 36.90 | 0.18 | 0.49% | 36.65 | 36.97 | 36520 | 13445 | 1.57% |
| 2025-11-07 | 36.68 | 36.72 | -0.25 | -0.68% | 36.53 | 36.88 | 39239 | 14403 | 1.69% |
| 2025-11-06 | 36.34 | 36.97 | 0.73 | 2.01% | 36.27 | 37.02 | 69399 | 25530 | 2.98% |
| 2025-11-05 | 36.33 | 36.24 | -0.33 | -0.90% | 36.00 | 36.42 | 42022 | 15224 | 1.81% |
| 2025-11-04 | 36.53 | 36.57 | 0.04 | 0.11% | 36.25 | 36.74 | 44603 | 16299 | 1.92% |
| 2025-11-03 | 36.43 | 36.53 | -0.38 | -1.03% | 36.00 | 36.87 | 56839 | 20638 | 2.44% |
| 2025-10-31 | 36.67 | 36.91 | 0.21 | 0.57% | 36.35 | 37.13 | 54754 | 20164 | 2.35% |
| 2025-10-30 | 37.46 | 36.70 | -0.82 | -2.19% | 36.70 | 37.48 | 73421 | 27171 | 3.16% |
| 2025-10-29 | 37.40 | 37.52 | 0.12 | 0.32% | 37.09 | 37.85 | 72794 | 27226 | 3.13% |
| 2025-10-28 | 37.20 | 37.40 | -0.72 | -1.89% | 37.20 | 38.06 | 123068 | 46201 | 5.29% |
| 2025-10-27 | 38.80 | 38.12 | 1.25 | 3.39% | 38.01 | 40.09 | 231686 | 90456 | 9.96% |