| 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 | 44.09 | 48.04 | 1.84 | 3.98% | 44.09 | 48.49 | 201786 | 93073 | 14.52% |
| 2026-02-02 | 44.01 | 46.20 | 5.68 | 14.02% | 44.01 | 48.58 | 238251 | 110786 | 17.15% |
| 2026-01-30 | 40.92 | 40.52 | -1.57 | -3.73% | 39.00 | 41.09 | 93885 | 37583 | 6.76% |
| 2026-01-29 | 43.92 | 42.09 | -2.15 | -4.86% | 41.75 | 44.00 | 82069 | 34985 | 5.91% |
| 2026-01-28 | 43.93 | 44.24 | 0.35 | 0.80% | 42.68 | 45.57 | 119935 | 52875 | 8.63% |
| 2026-01-27 | 44.03 | 43.89 | -0.57 | -1.28% | 42.51 | 45.98 | 108720 | 47498 | 7.83% |
| 2026-01-26 | 43.10 | 44.46 | 0.47 | 1.07% | 43.10 | 46.19 | 187600 | 84526 | 13.50% |
| 2026-01-23 | 40.92 | 43.99 | 4.43 | 11.20% | 40.70 | 45.49 | 207739 | 90552 | 14.95% |
| 2026-01-22 | 39.70 | 39.56 | -0.09 | -0.23% | 38.88 | 40.88 | 84913 | 33653 | 6.11% |
| 2026-01-21 | 40.85 | 39.65 | -1.92 | -4.62% | 39.41 | 40.94 | 120020 | 47885 | 8.64% |
| 2026-01-20 | 43.00 | 41.57 | -2.83 | -6.37% | 41.50 | 43.93 | 153045 | 65045 | 11.02% |
| 2026-01-19 | 41.06 | 44.40 | 2.60 | 6.22% | 41.06 | 45.30 | 192375 | 84061 | 13.69% |
| 2026-01-16 | 47.91 | 41.80 | -2.30 | -5.22% | 41.00 | 48.91 | 235310 | 107183 | 16.74% |
| 2026-01-15 | 40.35 | 44.10 | 2.14 | 5.10% | 39.49 | 47.00 | 222688 | 93694 | 15.84% |
| 2026-01-14 | 42.81 | 41.96 | 3.21 | 8.28% | 41.29 | 45.79 | 253731 | 109779 | 18.05% |
| 2026-01-13 | 35.15 | 38.75 | 3.79 | 10.84% | 34.10 | 41.50 | 157485 | 60236 | 11.20% |
| 2026-01-12 | 34.00 | 34.96 | 0.94 | 2.76% | 33.91 | 35.25 | 49151 | 17036 | 3.50% |
| 2026-01-09 | 33.61 | 34.02 | 0.28 | 0.83% | 33.55 | 34.19 | 31332 | 10604 | 2.23% |
| 2026-01-08 | 33.69 | 33.74 | 0.20 | 0.60% | 33.57 | 34.01 | 31393 | 10608 | 2.23% |
| 2026-01-07 | 33.30 | 33.54 | 0.15 | 0.45% | 33.20 | 33.96 | 33186 | 11142 | 2.36% |
| 2026-01-06 | 34.03 | 33.39 | -0.44 | -1.30% | 33.23 | 34.20 | 38837 | 12987 | 2.76% |
| 2026-01-05 | 32.02 | 33.83 | 1.93 | 6.05% | 31.89 | 35.66 | 83552 | 28702 | 5.94% |
| 2025-12-31 | 32.14 | 31.90 | -0.29 | -0.90% | 31.78 | 32.44 | 14805 | 4731 | 1.05% |
| 2025-12-30 | 32.69 | 32.19 | -0.55 | -1.68% | 32.17 | 32.77 | 18732 | 6064 | 1.33% |
| 2025-12-29 | 32.31 | 32.74 | 0.44 | 1.36% | 32.01 | 33.47 | 30685 | 10056 | 2.18% |
| 2025-12-26 | 31.85 | 32.30 | 0.47 | 1.48% | 31.63 | 33.20 | 29917 | 9726 | 2.13% |
| 2025-12-25 | 31.72 | 31.83 | 0.10 | 0.32% | 31.54 | 31.88 | 15048 | 4775 | 1.07% |
| 2025-12-24 | 31.55 | 31.73 | 0.18 | 0.57% | 31.25 | 31.76 | 13586 | 4297 | 0.97% |
| 2025-12-23 | 31.29 | 31.55 | 0.20 | 0.64% | 30.95 | 31.97 | 17421 | 5466 | 1.24% |
| 2025-12-22 | 31.29 | 31.35 | 0.07 | 0.22% | 31.25 | 31.48 | 10540 | 3303 | 0.75% |
| 2025-12-19 | 31.14 | 31.28 | 0.29 | 0.94% | 31.03 | 31.50 | 11915 | 3728 | 0.85% |
| 2025-12-18 | 31.15 | 30.99 | -0.19 | -0.61% | 30.86 | 31.30 | 11682 | 3624 | 0.83% |
| 2025-12-17 | 30.95 | 31.18 | 0.23 | 0.74% | 30.00 | 31.24 | 21352 | 6548 | 1.52% |
| 2025-12-16 | 31.75 | 30.95 | -0.86 | -2.70% | 30.95 | 31.76 | 18642 | 5816 | 1.33% |
| 2025-12-15 | 32.23 | 31.81 | -0.41 | -1.27% | 31.74 | 32.77 | 25632 | 8261 | 1.82% |
| 2025-12-12 | 31.50 | 32.22 | 0.81 | 2.58% | 31.41 | 32.57 | 35135 | 11309 | 2.50% |
| 2025-12-11 | 31.39 | 31.41 | 0.05 | 0.16% | 31.32 | 31.95 | 18237 | 5763 | 1.30% |
| 2025-12-10 | 31.32 | 31.36 | -0.03 | -0.10% | 30.99 | 31.44 | 11019 | 3438 | 0.78% |
| 2025-12-09 | 31.62 | 31.39 | -0.22 | -0.70% | 31.36 | 32.05 | 13129 | 4159 | 0.93% |
| 2025-12-08 | 31.65 | 31.61 | 0.01 | 0.03% | 31.45 | 31.85 | 14100 | 4455 | 1.00% |
| 2025-12-05 | 30.80 | 31.60 | 0.76 | 2.46% | 30.74 | 31.66 | 15859 | 4973 | 1.13% |
| 2025-12-04 | 30.84 | 30.84 | 0.01 | 0.03% | 30.59 | 31.04 | 9505 | 2928 | 0.68% |
| 2025-12-03 | 31.45 | 30.83 | -0.33 | -1.06% | 30.75 | 31.45 | 9934 | 3070 | 0.71% |
| 2025-12-02 | 31.50 | 31.16 | -0.40 | -1.27% | 30.90 | 31.55 | 14191 | 4413 | 1.01% |
| 2025-12-01 | 31.82 | 31.56 | -0.14 | -0.44% | 31.43 | 32.00 | 16891 | 5347 | 1.20% |
| 2025-11-28 | 31.32 | 31.70 | 0.43 | 1.38% | 31.05 | 31.72 | 12374 | 3887 | 0.88% |
| 2025-11-27 | 31.10 | 31.27 | 0.31 | 1.00% | 31.04 | 31.57 | 13035 | 4086 | 0.93% |
| 2025-11-26 | 31.60 | 30.96 | -0.48 | -1.53% | 30.91 | 31.60 | 13852 | 4324 | 0.99% |
| 2025-11-25 | 31.21 | 31.44 | 0.21 | 0.67% | 31.18 | 31.77 | 18855 | 5942 | 1.34% |
| 2025-11-24 | 30.98 | 31.23 | 0.57 | 1.86% | 30.52 | 31.50 | 23034 | 7140 | 1.64% |
| 2025-11-21 | 31.80 | 30.66 | -1.35 | -4.22% | 30.45 | 32.02 | 31667 | 9835 | 2.25% |
| 2025-11-20 | 32.69 | 32.01 | -0.34 | -1.05% | 31.97 | 32.77 | 17489 | 5629 | 1.24% |
| 2025-11-19 | 33.30 | 32.35 | -0.98 | -2.94% | 32.28 | 33.53 | 27846 | 9097 | 1.98% |
| 2025-11-18 | 34.36 | 33.33 | -1.06 | -3.08% | 33.05 | 34.36 | 31355 | 10519 | 2.23% |
| 2025-11-17 | 34.68 | 34.39 | -0.47 | -1.35% | 34.06 | 34.85 | 21587 | 7416 | 1.54% |
| 2025-11-14 | 35.29 | 34.86 | -0.82 | -2.30% | 34.83 | 35.52 | 22003 | 7715 | 1.57% |
| 2025-11-13 | 35.35 | 35.68 | 0.39 | 1.11% | 34.72 | 35.89 | 26318 | 9332 | 1.87% |
| 2025-11-12 | 36.05 | 35.29 | -1.05 | -2.89% | 34.95 | 36.07 | 36219 | 12819 | 2.58% |
| 2025-11-11 | 36.31 | 36.34 | -0.12 | -0.33% | 36.10 | 37.14 | 36556 | 13343 | 2.60% |
| 2025-11-10 | 37.08 | 36.46 | -0.21 | -0.57% | 35.87 | 37.28 | 46104 | 16734 | 3.28% |
| 2025-11-07 | 36.19 | 36.67 | 0.37 | 1.02% | 35.87 | 36.88 | 51869 | 18948 | 3.69% |
| 2025-11-06 | 36.00 | 36.30 | 0.26 | 0.72% | 35.90 | 37.11 | 73545 | 26839 | 5.23% |
| 2025-11-05 | 34.08 | 36.04 | 1.39 | 4.01% | 33.86 | 36.39 | 74425 | 26452 | 5.29% |
| 2025-11-04 | 34.48 | 34.65 | 0.28 | 0.81% | 34.29 | 35.20 | 38530 | 13407 | 2.74% |
| 2025-11-03 | 34.01 | 34.37 | 0.36 | 1.06% | 33.86 | 34.37 | 23528 | 8039 | 1.67% |
| 2025-10-31 | 33.73 | 34.01 | 0.36 | 1.07% | 33.51 | 34.09 | 23473 | 7953 | 1.67% |
| 2025-10-30 | 34.69 | 33.65 | -1.08 | -3.11% | 33.65 | 34.69 | 41543 | 14143 | 2.96% |
| 2025-10-29 | 34.01 | 34.73 | 0.63 | 1.85% | 33.96 | 34.85 | 32685 | 11275 | 2.33% |
| 2025-10-28 | 34.83 | 34.10 | -0.82 | -2.35% | 34.02 | 34.91 | 43350 | 14912 | 3.08% |
| 2025-10-27 | 34.97 | 34.92 | -0.28 | -0.80% | 34.38 | 35.46 | 42968 | 15029 | 3.06% |