| 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 | 40.65 | 41.37 | 1.16 | 2.88% | 40.60 | 41.40 | 27521 | 11312 | 2.32% |
| 2026-02-02 | 41.06 | 40.21 | -1.27 | -3.06% | 39.88 | 41.91 | 29157 | 11948 | 2.46% |
| 2026-01-30 | 41.97 | 41.48 | -0.50 | -1.19% | 40.64 | 42.21 | 34929 | 14441 | 2.95% |
| 2026-01-29 | 42.33 | 41.98 | -0.54 | -1.27% | 41.58 | 43.50 | 36459 | 15483 | 3.08% |
| 2026-01-28 | 43.40 | 42.52 | -1.18 | -2.70% | 42.38 | 44.32 | 43327 | 18607 | 3.65% |
| 2026-01-27 | 43.56 | 43.70 | -0.36 | -0.82% | 42.21 | 44.03 | 39645 | 17107 | 3.34% |
| 2026-01-26 | 46.22 | 44.06 | -2.14 | -4.63% | 43.35 | 46.22 | 61373 | 27240 | 5.18% |
| 2026-01-23 | 45.16 | 46.20 | 1.04 | 2.30% | 44.87 | 46.61 | 58803 | 27003 | 4.96% |
| 2026-01-22 | 45.01 | 45.16 | 0.05 | 0.11% | 44.81 | 45.90 | 47014 | 21285 | 3.97% |
| 2026-01-21 | 42.07 | 45.11 | 2.62 | 6.17% | 41.80 | 45.42 | 87555 | 38748 | 7.39% |
| 2026-01-20 | 44.65 | 42.49 | -2.16 | -4.84% | 42.10 | 44.65 | 68527 | 29513 | 5.78% |
| 2026-01-19 | 44.27 | 44.65 | -0.22 | -0.49% | 44.18 | 44.85 | 39787 | 17708 | 3.36% |
| 2026-01-16 | 45.68 | 44.87 | -1.09 | -2.37% | 44.60 | 46.13 | 68354 | 30831 | 5.77% |
| 2026-01-15 | 47.10 | 45.96 | -0.95 | -2.03% | 45.47 | 48.05 | 111104 | 51609 | 9.37% |
| 2026-01-14 | 45.14 | 46.91 | 1.50 | 3.30% | 45.05 | 47.39 | 118249 | 55083 | 9.97% |
| 2026-01-13 | 46.66 | 45.41 | -1.25 | -2.68% | 45.06 | 46.93 | 101446 | 46523 | 8.56% |
| 2026-01-12 | 44.65 | 46.66 | 1.72 | 3.83% | 44.65 | 46.80 | 112836 | 51682 | 9.52% |
| 2026-01-09 | 44.82 | 44.94 | -0.06 | -0.13% | 44.26 | 45.38 | 64334 | 28824 | 5.43% |
| 2026-01-08 | 45.60 | 45.00 | -0.69 | -1.51% | 44.80 | 45.85 | 68365 | 30834 | 5.77% |
| 2026-01-07 | 47.15 | 45.69 | -1.49 | -3.16% | 45.47 | 47.78 | 112989 | 52293 | 9.53% |
| 2026-01-06 | 43.88 | 47.18 | 3.93 | 9.09% | 43.50 | 47.83 | 172790 | 79370 | 14.58% |
| 2026-01-05 | 42.06 | 43.25 | 1.12 | 2.66% | 42.00 | 43.35 | 56310 | 24177 | 4.75% |
| 2025-12-31 | 42.33 | 42.13 | -0.29 | -0.68% | 41.32 | 42.75 | 40598 | 17036 | 3.42% |
| 2025-12-30 | 42.37 | 42.42 | -0.53 | -1.23% | 41.88 | 42.90 | 51511 | 21821 | 4.35% |
| 2025-12-29 | 42.56 | 42.95 | 0.35 | 0.82% | 42.39 | 43.50 | 57085 | 24501 | 4.82% |
| 2025-12-26 | 42.48 | 42.60 | -0.40 | -0.93% | 42.12 | 43.30 | 54321 | 23204 | 4.58% |
| 2025-12-25 | 42.84 | 43.00 | 0.24 | 0.56% | 42.15 | 43.13 | 51420 | 21945 | 4.34% |
| 2025-12-24 | 42.68 | 42.76 | 0.49 | 1.16% | 42.50 | 43.81 | 64180 | 27649 | 5.41% |
| 2025-12-23 | 43.35 | 42.27 | -1.18 | -2.72% | 42.00 | 43.70 | 74943 | 32091 | 6.32% |
| 2025-12-22 | 43.65 | 43.45 | 0.79 | 1.85% | 43.44 | 46.44 | 140639 | 62368 | 11.86% |
| 2025-12-19 | 40.05 | 42.66 | 3.00 | 7.56% | 39.86 | 43.20 | 137447 | 58215 | 11.59% |
| 2025-12-18 | 39.15 | 39.66 | -0.35 | -0.87% | 39.02 | 40.97 | 66152 | 26662 | 5.58% |
| 2025-12-17 | 40.29 | 40.01 | -0.78 | -1.91% | 38.63 | 41.66 | 101732 | 40754 | 8.58% |
| 2025-12-16 | 42.32 | 40.79 | 1.10 | 2.77% | 40.74 | 43.20 | 136931 | 57777 | 11.55% |
| 2025-12-15 | 39.42 | 39.69 | -0.27 | -0.68% | 39.18 | 40.57 | 27453 | 10929 | 2.32% |
| 2025-12-12 | 40.12 | 39.96 | -0.10 | -0.25% | 39.85 | 40.45 | 25584 | 10278 | 2.16% |
| 2025-12-11 | 41.15 | 40.06 | -1.25 | -3.03% | 40.06 | 41.20 | 31702 | 12865 | 2.67% |
| 2025-12-10 | 40.55 | 41.31 | 0.80 | 1.97% | 40.12 | 41.38 | 45592 | 18605 | 3.85% |
| 2025-12-09 | 41.00 | 40.51 | -0.69 | -1.67% | 40.43 | 41.10 | 37865 | 15436 | 3.19% |
| 2025-12-08 | 39.80 | 41.20 | 0.92 | 2.28% | 39.44 | 41.55 | 61830 | 25199 | 5.22% |
| 2025-12-05 | 39.23 | 40.28 | 1.68 | 4.35% | 38.61 | 40.96 | 58499 | 23371 | 4.93% |
| 2025-12-04 | 38.71 | 38.60 | -0.11 | -0.28% | 38.18 | 39.10 | 21550 | 8318 | 1.82% |
| 2025-12-03 | 39.87 | 38.71 | -1.18 | -2.96% | 38.55 | 39.90 | 33713 | 13143 | 2.84% |
| 2025-12-02 | 40.00 | 39.89 | -0.09 | -0.23% | 39.66 | 40.42 | 34937 | 13967 | 2.95% |
| 2025-12-01 | 39.70 | 39.98 | 0.29 | 0.73% | 39.40 | 40.30 | 32786 | 13085 | 2.77% |
| 2025-11-28 | 39.82 | 39.69 | 0.36 | 0.92% | 39.40 | 40.30 | 33214 | 13208 | 2.80% |
| 2025-11-27 | 39.51 | 39.33 | 0.06 | 0.15% | 39.20 | 39.99 | 35736 | 14178 | 3.01% |
| 2025-11-26 | 39.71 | 39.27 | -0.59 | -1.48% | 39.14 | 40.10 | 35882 | 14240 | 3.03% |
| 2025-11-25 | 39.97 | 39.86 | 0.37 | 0.94% | 39.75 | 40.88 | 40662 | 16390 | 3.43% |
| 2025-11-24 | 38.49 | 39.49 | 1.19 | 3.11% | 38.25 | 39.89 | 36300 | 14138 | 3.06% |
| 2025-11-21 | 39.19 | 38.30 | -1.70 | -4.25% | 38.01 | 39.97 | 43393 | 16762 | 3.66% |
| 2025-11-20 | 41.12 | 40.00 | -0.98 | -2.39% | 39.95 | 41.40 | 40787 | 16490 | 3.44% |
| 2025-11-19 | 42.12 | 40.98 | -1.12 | -2.66% | 40.55 | 42.50 | 42368 | 17500 | 3.57% |
| 2025-11-18 | 42.83 | 42.10 | -0.99 | -2.30% | 41.93 | 43.08 | 38764 | 16398 | 3.27% |
| 2025-11-17 | 43.50 | 43.09 | -0.81 | -1.85% | 42.79 | 44.10 | 46857 | 20254 | 3.95% |
| 2025-11-14 | 44.93 | 43.90 | -1.52 | -3.35% | 43.86 | 45.01 | 57916 | 25729 | 4.89% |
| 2025-11-13 | 45.60 | 45.42 | -0.41 | -0.89% | 45.08 | 46.63 | 62376 | 28503 | 5.26% |
| 2025-11-12 | 46.46 | 45.83 | -1.17 | -2.49% | 45.01 | 46.68 | 67102 | 30802 | 5.66% |
| 2025-11-11 | 45.33 | 47.00 | 1.66 | 3.66% | 44.76 | 47.77 | 120321 | 56030 | 10.15% |
| 2025-11-10 | 43.85 | 45.34 | 1.48 | 3.37% | 43.64 | 46.68 | 94211 | 42961 | 7.95% |
| 2025-11-07 | 44.37 | 43.86 | -0.67 | -1.50% | 43.86 | 45.28 | 52490 | 23326 | 4.43% |
| 2025-11-06 | 45.86 | 44.53 | -2.22 | -4.75% | 44.09 | 45.99 | 98193 | 43906 | 8.28% |
| 2025-11-05 | 46.51 | 46.75 | -0.92 | -1.93% | 46.31 | 47.58 | 96245 | 45091 | 8.12% |
| 2025-11-04 | 45.87 | 47.67 | 1.38 | 2.98% | 45.65 | 49.84 | 136403 | 64836 | 11.51% |
| 2025-11-03 | 46.50 | 46.29 | 0.08 | 0.17% | 45.61 | 46.99 | 75044 | 34795 | 6.33% |
| 2025-10-31 | 44.75 | 46.21 | 1.00 | 2.21% | 44.55 | 47.13 | 95385 | 43981 | 8.05% |
| 2025-10-30 | 44.31 | 45.21 | 0.44 | 0.98% | 43.82 | 45.70 | 73032 | 32717 | 6.16% |
| 2025-10-29 | 44.49 | 44.77 | 0.72 | 1.63% | 44.08 | 45.50 | 63793 | 28582 | 5.38% |
| 2025-10-28 | 43.09 | 44.05 | 0.67 | 1.54% | 43.09 | 44.83 | 53027 | 23307 | 4.47% |
| 2025-10-27 | 43.60 | 43.38 | 0.97 | 2.29% | 43.09 | 44.11 | 52936 | 23050 | 4.47% |