| 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 | 39.16 | 38.76 | -0.57 | -1.45% | 38.30 | 39.16 | 67730 | 26188 | 2.52% |
| 2026-02-03 | 38.00 | 39.33 | 1.65 | 4.38% | 37.51 | 39.45 | 110690 | 42717 | 4.12% |
| 2026-02-02 | 38.65 | 37.68 | -0.28 | -0.74% | 37.66 | 39.47 | 87559 | 33543 | 3.26% |
| 2026-01-30 | 38.40 | 37.96 | -0.60 | -1.56% | 37.11 | 38.75 | 92038 | 34879 | 3.42% |
| 2026-01-29 | 39.48 | 38.56 | -1.14 | -2.87% | 38.51 | 39.77 | 97723 | 38135 | 3.63% |
| 2026-01-28 | 39.92 | 39.70 | -0.42 | -1.05% | 39.58 | 40.40 | 90508 | 36135 | 3.37% |
| 2026-01-27 | 39.95 | 40.12 | -0.06 | -0.15% | 38.70 | 40.48 | 101370 | 40146 | 3.77% |
| 2026-01-26 | 41.76 | 40.18 | -1.49 | -3.58% | 39.66 | 42.26 | 149484 | 60752 | 5.56% |
| 2026-01-23 | 41.45 | 41.67 | 0.22 | 0.53% | 41.06 | 42.07 | 137714 | 57180 | 5.12% |
| 2026-01-22 | 42.13 | 41.45 | -0.68 | -1.61% | 41.35 | 42.47 | 101989 | 42502 | 3.79% |
| 2026-01-21 | 41.57 | 42.13 | 0.21 | 0.50% | 40.88 | 42.88 | 144040 | 60561 | 5.36% |
| 2026-01-20 | 43.40 | 41.92 | -1.43 | -3.30% | 41.71 | 43.40 | 179417 | 75816 | 6.67% |
| 2026-01-19 | 41.29 | 43.35 | 2.14 | 5.19% | 41.00 | 43.47 | 241567 | 103529 | 8.99% |
| 2026-01-16 | 42.20 | 41.21 | 0.17 | 0.41% | 41.06 | 42.98 | 165153 | 68911 | 6.14% |
| 2026-01-15 | 40.40 | 41.04 | 0.18 | 0.44% | 40.30 | 41.17 | 113367 | 46201 | 4.22% |
| 2026-01-14 | 40.86 | 40.86 | 0.04 | 0.10% | 40.22 | 41.78 | 186655 | 76639 | 6.94% |
| 2026-01-13 | 40.90 | 40.82 | -0.14 | -0.34% | 39.81 | 42.00 | 222618 | 90839 | 8.28% |
| 2026-01-12 | 41.73 | 40.96 | -0.42 | -1.01% | 39.99 | 41.91 | 212196 | 86002 | 7.89% |
| 2026-01-09 | 40.55 | 41.38 | 0.97 | 2.40% | 39.90 | 41.68 | 169582 | 69746 | 6.31% |
| 2026-01-08 | 39.79 | 40.41 | 0.42 | 1.05% | 39.48 | 41.56 | 154914 | 63043 | 5.76% |
| 2026-01-07 | 39.70 | 39.99 | 0.03 | 0.08% | 39.30 | 40.36 | 128147 | 51148 | 4.77% |
| 2026-01-06 | 39.03 | 39.96 | 0.97 | 2.49% | 38.91 | 40.50 | 106251 | 41997 | 3.95% |
| 2026-01-05 | 38.36 | 38.99 | 0.71 | 1.85% | 38.34 | 39.08 | 76375 | 29653 | 2.84% |
| 2025-12-31 | 39.20 | 38.28 | -0.80 | -2.05% | 38.20 | 39.23 | 74554 | 28678 | 2.77% |
| 2025-12-30 | 39.23 | 39.08 | -0.30 | -0.76% | 38.91 | 39.60 | 65810 | 25819 | 2.45% |
| 2025-12-29 | 39.93 | 39.38 | -0.72 | -1.80% | 39.09 | 40.08 | 86423 | 34176 | 3.21% |
| 2025-12-26 | 40.30 | 40.10 | -0.21 | -0.52% | 39.88 | 40.85 | 86545 | 34865 | 3.22% |
| 2025-12-25 | 40.64 | 40.31 | -0.30 | -0.74% | 39.83 | 40.64 | 88823 | 35765 | 3.30% |
| 2025-12-24 | 39.37 | 40.61 | 1.02 | 2.58% | 39.11 | 40.99 | 133084 | 54000 | 4.95% |
| 2025-12-23 | 39.01 | 39.59 | 0.45 | 1.15% | 38.85 | 39.79 | 88385 | 34835 | 3.29% |
| 2025-12-22 | 38.18 | 39.14 | 1.25 | 3.30% | 38.18 | 39.40 | 105267 | 40987 | 3.92% |
| 2025-12-19 | 38.00 | 37.89 | 0.08 | 0.21% | 37.77 | 38.51 | 65002 | 24793 | 2.42% |
| 2025-12-18 | 38.56 | 37.81 | -1.21 | -3.10% | 37.80 | 38.60 | 83682 | 31841 | 3.11% |
| 2025-12-17 | 37.72 | 39.02 | 1.38 | 3.67% | 37.40 | 39.15 | 89930 | 34399 | 3.34% |
| 2025-12-16 | 38.97 | 37.64 | -1.59 | -4.05% | 37.05 | 38.97 | 105220 | 39686 | 3.91% |
| 2025-12-15 | 39.04 | 39.23 | 0.03 | 0.08% | 38.82 | 40.15 | 85768 | 33916 | 3.19% |
| 2025-12-12 | 38.22 | 39.20 | 1.12 | 2.94% | 38.09 | 39.51 | 119922 | 46617 | 4.46% |
| 2025-12-11 | 39.00 | 38.08 | -0.64 | -1.65% | 38.06 | 39.38 | 80791 | 31214 | 3.01% |
| 2025-12-10 | 39.27 | 38.72 | -0.63 | -1.60% | 38.12 | 39.41 | 81910 | 31485 | 3.05% |
| 2025-12-09 | 39.63 | 39.35 | -0.29 | -0.73% | 39.18 | 40.18 | 80434 | 31913 | 2.99% |
| 2025-12-08 | 39.53 | 39.64 | 0.44 | 1.12% | 39.27 | 40.19 | 120352 | 47814 | 4.48% |
| 2025-12-05 | 37.98 | 39.20 | 1.32 | 3.48% | 37.62 | 39.50 | 130879 | 50783 | 4.87% |
| 2025-12-04 | 37.89 | 37.88 | -0.10 | -0.26% | 37.41 | 38.10 | 62621 | 23652 | 2.33% |
| 2025-12-03 | 38.20 | 37.98 | -0.19 | -0.50% | 37.70 | 38.86 | 87254 | 33364 | 3.25% |
| 2025-12-02 | 38.78 | 38.17 | -0.84 | -2.15% | 37.96 | 38.88 | 97087 | 37123 | 3.61% |
| 2025-12-01 | 39.40 | 39.01 | -0.25 | -0.64% | 38.70 | 39.56 | 103533 | 40421 | 3.85% |
| 2025-11-28 | 38.52 | 39.26 | 0.56 | 1.45% | 38.40 | 39.50 | 96794 | 37899 | 3.60% |
| 2025-11-27 | 38.80 | 38.70 | -0.20 | -0.51% | 38.58 | 40.65 | 149497 | 59252 | 5.56% |
| 2025-11-26 | 39.34 | 38.90 | -0.36 | -0.92% | 38.62 | 39.87 | 103513 | 40511 | 3.85% |
| 2025-11-25 | 39.19 | 39.26 | 0.43 | 1.11% | 39.09 | 40.44 | 121299 | 48115 | 4.51% |
| 2025-11-24 | 39.57 | 38.83 | -0.31 | -0.79% | 38.15 | 39.69 | 145599 | 56544 | 5.42% |
| 2025-11-21 | 40.58 | 39.14 | -2.56 | -6.14% | 38.88 | 41.11 | 157227 | 62458 | 5.85% |
| 2025-11-20 | 43.50 | 41.70 | -1.35 | -3.14% | 41.55 | 43.88 | 155934 | 65961 | 5.80% |
| 2025-11-19 | 43.30 | 43.05 | -0.31 | -0.71% | 42.72 | 44.45 | 180423 | 78396 | 6.71% |
| 2025-11-18 | 44.88 | 43.36 | -1.44 | -3.21% | 43.03 | 44.96 | 154729 | 67642 | 5.76% |
| 2025-11-17 | 47.52 | 44.80 | -1.89 | -4.05% | 44.52 | 47.82 | 174275 | 79197 | 6.48% |
| 2025-11-14 | 48.27 | 46.69 | -2.71 | -5.49% | 46.59 | 48.55 | 331131 | 156686 | 12.32% |
| 2025-11-13 | 41.72 | 49.40 | 7.69 | 18.44% | 41.62 | 50.05 | 489418 | 231201 | 18.20% |
| 2025-11-12 | 43.40 | 41.71 | -1.84 | -4.23% | 41.09 | 43.50 | 166574 | 69942 | 6.20% |
| 2025-11-11 | 44.02 | 43.55 | 0.10 | 0.23% | 43.29 | 44.96 | 167249 | 73874 | 6.22% |
| 2025-11-10 | 46.81 | 43.45 | -3.13 | -6.72% | 43.19 | 47.50 | 272282 | 120683 | 10.13% |
| 2025-11-07 | 46.03 | 46.58 | -1.95 | -4.02% | 45.79 | 47.82 | 280794 | 131499 | 10.44% |
| 2025-11-06 | 47.28 | 48.53 | 1.25 | 2.64% | 46.64 | 49.78 | 377040 | 182595 | 14.02% |
| 2025-11-05 | 42.35 | 47.28 | 4.14 | 9.60% | 42.16 | 47.72 | 328059 | 149493 | 12.20% |
| 2025-11-04 | 44.03 | 43.14 | -1.36 | -3.06% | 42.76 | 44.85 | 135314 | 59067 | 5.03% |
| 2025-11-03 | 41.80 | 44.50 | 2.67 | 6.38% | 41.66 | 45.00 | 236520 | 103487 | 8.80% |
| 2025-10-31 | 42.05 | 41.83 | -0.39 | -0.92% | 41.68 | 43.51 | 123507 | 52583 | 4.59% |
| 2025-10-30 | 42.88 | 42.22 | -0.65 | -1.52% | 42.05 | 43.58 | 163814 | 69881 | 6.09% |
| 2025-10-29 | 40.57 | 42.87 | 2.22 | 5.46% | 40.43 | 42.99 | 191903 | 80473 | 7.14% |
| 2025-10-28 | 40.37 | 40.65 | 0.28 | 0.69% | 39.96 | 41.71 | 174339 | 70861 | 6.48% |
| 2025-10-27 | 39.80 | 40.37 | 2.45 | 6.46% | 39.50 | 41.55 | 312733 | 127059 | 11.63% |