| 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 | 45.36 | 45.20 | -0.09 | -0.20% | 44.68 | 46.09 | 34062 | 15454 | 1.53% |
| 2026-02-03 | 44.85 | 45.29 | 0.96 | 2.17% | 44.42 | 45.79 | 36119 | 16323 | 1.62% |
| 2026-02-02 | 46.16 | 44.33 | -2.47 | -5.28% | 44.25 | 46.90 | 58418 | 26482 | 2.62% |
| 2026-01-30 | 46.11 | 46.80 | 0.30 | 0.65% | 45.30 | 47.18 | 42512 | 19736 | 1.91% |
| 2026-01-29 | 48.09 | 46.50 | -1.60 | -3.33% | 46.01 | 48.09 | 58129 | 27289 | 2.61% |
| 2026-01-28 | 48.62 | 48.10 | -0.81 | -1.66% | 47.50 | 48.80 | 49492 | 23826 | 2.22% |
| 2026-01-27 | 48.60 | 48.91 | 0.61 | 1.26% | 47.95 | 49.88 | 76121 | 37493 | 3.41% |
| 2026-01-26 | 49.26 | 48.30 | -0.81 | -1.65% | 47.93 | 49.58 | 53693 | 26123 | 2.41% |
| 2026-01-23 | 48.81 | 49.11 | 0.31 | 0.64% | 48.08 | 49.25 | 65449 | 31809 | 2.93% |
| 2026-01-22 | 48.50 | 48.80 | 1.06 | 2.22% | 47.10 | 49.95 | 86344 | 41893 | 3.87% |
| 2026-01-21 | 46.85 | 47.74 | 0.97 | 2.07% | 46.11 | 48.36 | 63940 | 30389 | 2.87% |
| 2026-01-20 | 46.52 | 46.77 | 0.47 | 1.02% | 45.51 | 47.52 | 46583 | 21562 | 2.09% |
| 2026-01-19 | 45.36 | 46.30 | 1.10 | 2.43% | 45.31 | 46.58 | 45706 | 21081 | 2.05% |
| 2026-01-16 | 46.03 | 45.20 | -0.82 | -1.78% | 45.13 | 46.38 | 37507 | 17107 | 1.68% |
| 2026-01-15 | 44.87 | 46.02 | 1.06 | 2.36% | 44.60 | 46.66 | 44272 | 20347 | 1.98% |
| 2026-01-14 | 45.74 | 44.96 | -0.86 | -1.88% | 44.00 | 45.97 | 58840 | 26589 | 2.64% |
| 2026-01-13 | 44.97 | 45.82 | 1.14 | 2.55% | 44.49 | 47.70 | 89419 | 41418 | 4.01% |
| 2026-01-12 | 45.50 | 44.68 | -0.54 | -1.19% | 43.20 | 45.50 | 68956 | 30305 | 3.09% |
| 2026-01-09 | 44.50 | 45.22 | 0.43 | 0.96% | 44.35 | 45.83 | 44148 | 19903 | 1.98% |
| 2026-01-08 | 44.54 | 44.79 | -0.31 | -0.69% | 43.69 | 44.94 | 54907 | 24370 | 2.46% |
| 2026-01-07 | 43.38 | 45.10 | 1.72 | 3.96% | 42.91 | 45.45 | 74967 | 33222 | 3.36% |
| 2026-01-06 | 42.23 | 43.38 | 1.21 | 2.87% | 42.15 | 43.63 | 58289 | 25006 | 2.61% |
| 2026-01-05 | 42.21 | 42.17 | -0.04 | -0.09% | 41.93 | 42.50 | 36394 | 15344 | 1.63% |
| 2025-12-31 | 42.78 | 42.21 | -0.60 | -1.40% | 42.17 | 43.32 | 32090 | 13652 | 1.44% |
| 2025-12-30 | 42.48 | 42.81 | 0.15 | 0.35% | 42.18 | 42.99 | 36226 | 15431 | 1.62% |
| 2025-12-29 | 42.80 | 42.66 | -0.20 | -0.47% | 42.20 | 43.06 | 36681 | 15661 | 1.64% |
| 2025-12-26 | 43.42 | 42.86 | -0.68 | -1.56% | 42.50 | 43.74 | 62279 | 26755 | 2.79% |
| 2025-12-25 | 43.61 | 43.54 | -0.02 | -0.05% | 43.27 | 44.36 | 62182 | 27264 | 2.79% |
| 2025-12-24 | 43.70 | 43.56 | -0.41 | -0.93% | 43.22 | 43.88 | 41220 | 17965 | 1.85% |
| 2025-12-23 | 43.30 | 43.97 | 0.52 | 1.20% | 43.20 | 44.55 | 50611 | 22218 | 2.27% |
| 2025-12-22 | 43.70 | 43.45 | -0.20 | -0.46% | 42.55 | 43.98 | 57708 | 24868 | 2.59% |
| 2025-12-19 | 43.73 | 43.65 | 0.01 | 0.02% | 43.16 | 44.30 | 47714 | 20881 | 2.14% |
| 2025-12-18 | 43.56 | 43.64 | -0.34 | -0.77% | 43.40 | 44.46 | 62704 | 27542 | 2.81% |
| 2025-12-17 | 41.52 | 43.98 | 2.46 | 5.92% | 41.52 | 44.19 | 104266 | 45419 | 4.67% |
| 2025-12-16 | 42.28 | 41.52 | -0.95 | -2.24% | 41.30 | 42.30 | 39632 | 16524 | 1.78% |
| 2025-12-15 | 42.00 | 42.47 | 0.12 | 0.28% | 41.81 | 42.93 | 51267 | 21757 | 2.30% |
| 2025-12-12 | 42.91 | 42.35 | -0.55 | -1.28% | 42.17 | 42.99 | 64264 | 27301 | 2.88% |
| 2025-12-11 | 42.59 | 42.90 | 0.29 | 0.68% | 41.91 | 44.24 | 73739 | 31786 | 3.31% |
| 2025-12-10 | 41.23 | 42.61 | 1.37 | 3.32% | 41.11 | 42.98 | 71220 | 30202 | 3.19% |
| 2025-12-09 | 42.75 | 41.24 | -1.51 | -3.53% | 41.14 | 42.77 | 59583 | 24876 | 2.67% |
| 2025-12-08 | 42.50 | 42.75 | 0.06 | 0.14% | 42.31 | 43.28 | 68356 | 29262 | 3.06% |
| 2025-12-05 | 41.93 | 42.69 | 0.45 | 1.07% | 41.70 | 43.68 | 89275 | 37980 | 4.00% |
| 2025-12-04 | 42.04 | 42.24 | -0.87 | -2.02% | 41.18 | 42.85 | 141256 | 59261 | 6.33% |
| 2025-12-03 | 41.00 | 43.11 | 3.93 | 10.03% | 41.00 | 44.88 | 221660 | 95712 | 9.94% |
| 2025-12-02 | 39.50 | 39.18 | -0.34 | -0.86% | 38.81 | 39.80 | 30330 | 11873 | 1.36% |
| 2025-12-01 | 39.57 | 39.52 | -0.07 | -0.18% | 38.83 | 39.70 | 38945 | 15275 | 1.75% |
| 2025-11-28 | 39.52 | 39.59 | -0.07 | -0.18% | 39.31 | 40.29 | 44727 | 17708 | 2.01% |
| 2025-11-27 | 39.28 | 39.66 | 1.98 | 5.25% | 39.10 | 40.63 | 76596 | 30429 | 3.43% |
| 2025-11-26 | 37.86 | 37.68 | -0.34 | -0.89% | 37.58 | 38.33 | 23619 | 8962 | 1.06% |
| 2025-11-25 | 37.42 | 38.02 | 0.82 | 2.20% | 37.37 | 38.43 | 28742 | 10937 | 1.29% |
| 2025-11-24 | 37.02 | 37.20 | 0.38 | 1.03% | 37.00 | 37.63 | 24853 | 9264 | 1.11% |
| 2025-11-21 | 37.90 | 36.82 | -1.33 | -3.49% | 36.77 | 38.25 | 34515 | 12899 | 1.55% |
| 2025-11-20 | 38.83 | 38.15 | -0.57 | -1.47% | 38.05 | 39.30 | 26854 | 10363 | 1.20% |
| 2025-11-19 | 39.23 | 38.72 | -0.67 | -1.70% | 38.40 | 39.83 | 34020 | 13192 | 1.53% |
| 2025-11-18 | 40.07 | 39.39 | -0.72 | -1.80% | 38.97 | 40.20 | 39118 | 15421 | 1.75% |
| 2025-11-17 | 40.77 | 40.11 | -0.65 | -1.59% | 39.61 | 40.91 | 40074 | 16088 | 1.80% |
| 2025-11-14 | 42.00 | 40.76 | -0.94 | -2.25% | 40.71 | 42.93 | 58736 | 24506 | 2.63% |
| 2025-11-13 | 40.47 | 41.70 | 1.15 | 2.84% | 40.19 | 41.87 | 53304 | 22089 | 2.39% |
| 2025-11-12 | 40.15 | 40.55 | 0.31 | 0.77% | 39.44 | 40.65 | 29208 | 11758 | 1.31% |
| 2025-11-11 | 39.90 | 40.24 | 0.43 | 1.08% | 39.70 | 40.95 | 35848 | 14485 | 1.61% |
| 2025-11-10 | 40.70 | 39.81 | -0.88 | -2.16% | 39.46 | 41.08 | 44329 | 17715 | 1.99% |
| 2025-11-07 | 39.97 | 40.69 | 0.76 | 1.90% | 39.86 | 41.50 | 40957 | 16776 | 1.84% |
| 2025-11-06 | 40.22 | 39.93 | -0.29 | -0.72% | 39.77 | 40.39 | 32067 | 12828 | 1.44% |
| 2025-11-05 | 38.88 | 40.22 | 1.08 | 2.76% | 38.72 | 40.56 | 47666 | 19033 | 2.14% |
| 2025-11-04 | 40.63 | 39.14 | -2.04 | -4.95% | 38.68 | 40.95 | 65705 | 26048 | 2.95% |
| 2025-11-03 | 40.36 | 41.18 | 1.13 | 2.82% | 39.89 | 41.80 | 66681 | 27355 | 2.99% |
| 2025-10-31 | 39.93 | 40.05 | 0.15 | 0.38% | 39.55 | 40.67 | 36872 | 14846 | 1.65% |
| 2025-10-30 | 40.68 | 39.90 | -0.92 | -2.25% | 39.66 | 41.22 | 40075 | 16154 | 1.80% |
| 2025-10-29 | 40.36 | 40.82 | 0.38 | 0.94% | 39.97 | 40.87 | 36050 | 14568 | 1.62% |
| 2025-10-28 | 40.10 | 40.44 | 0.24 | 0.60% | 39.79 | 41.30 | 51742 | 21053 | 2.32% |
| 2025-10-27 | 39.09 | 40.20 | 1.19 | 3.05% | 39.00 | 40.37 | 58027 | 23173 | 2.60% |