| 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 | 39.80 | 40.12 | 0.62 | 1.57% | 39.01 | 40.34 | 83381 | 33091 | 5.59% |
| 2026-02-02 | 41.11 | 39.50 | -1.72 | -4.17% | 39.36 | 41.38 | 103314 | 41527 | 6.92% |
| 2026-01-30 | 41.82 | 41.22 | -4.84 | -10.51% | 39.71 | 42.99 | 209097 | 85494 | 14.01% |
| 2026-01-29 | 47.80 | 46.06 | -2.06 | -4.28% | 45.96 | 48.33 | 78949 | 37087 | 5.29% |
| 2026-01-28 | 48.01 | 48.12 | -0.44 | -0.91% | 47.51 | 48.58 | 67587 | 32432 | 4.53% |
| 2026-01-27 | 47.11 | 48.56 | 1.77 | 3.78% | 45.26 | 48.78 | 115738 | 54751 | 7.75% |
| 2026-01-26 | 48.75 | 46.79 | -2.01 | -4.12% | 46.56 | 49.40 | 103457 | 49062 | 6.93% |
| 2026-01-23 | 48.56 | 48.80 | 0.25 | 0.51% | 48.11 | 49.09 | 75213 | 36545 | 5.04% |
| 2026-01-22 | 49.00 | 48.55 | -0.39 | -0.80% | 48.18 | 49.32 | 61359 | 29729 | 4.11% |
| 2026-01-21 | 47.25 | 48.94 | 1.25 | 2.62% | 47.08 | 49.58 | 94498 | 45934 | 6.33% |
| 2026-01-20 | 48.86 | 47.69 | -1.39 | -2.83% | 47.20 | 49.18 | 87057 | 41743 | 5.83% |
| 2026-01-19 | 49.90 | 49.08 | -0.74 | -1.49% | 48.77 | 49.90 | 94064 | 46202 | 6.30% |
| 2026-01-16 | 48.00 | 49.82 | 1.85 | 3.86% | 48.00 | 50.21 | 162808 | 80565 | 10.91% |
| 2026-01-15 | 47.02 | 47.97 | 0.69 | 1.46% | 47.02 | 48.17 | 74068 | 35361 | 4.96% |
| 2026-01-14 | 47.02 | 47.28 | -0.02 | -0.04% | 46.46 | 48.19 | 116609 | 55337 | 7.81% |
| 2026-01-13 | 48.88 | 47.30 | -1.72 | -3.51% | 47.10 | 48.89 | 114566 | 54777 | 7.67% |
| 2026-01-12 | 48.76 | 49.02 | 0.31 | 0.64% | 48.00 | 49.13 | 133543 | 64900 | 8.95% |
| 2026-01-09 | 47.40 | 48.71 | 1.07 | 2.25% | 47.17 | 48.87 | 120534 | 58187 | 8.07% |
| 2026-01-08 | 47.75 | 47.64 | -0.46 | -0.96% | 47.30 | 48.33 | 96422 | 46065 | 6.46% |
| 2026-01-07 | 47.38 | 48.10 | 0.35 | 0.73% | 46.93 | 49.16 | 134379 | 64699 | 9.00% |
| 2026-01-06 | 47.33 | 47.75 | 0.46 | 0.97% | 47.03 | 48.10 | 113589 | 53973 | 7.61% |
| 2026-01-05 | 46.98 | 47.29 | 0.13 | 0.28% | 46.83 | 47.38 | 90947 | 42810 | 6.09% |
| 2025-12-31 | 47.68 | 47.16 | 0.16 | 0.34% | 46.60 | 47.88 | 117723 | 55468 | 7.89% |
| 2025-12-30 | 46.01 | 47.00 | 0.55 | 1.18% | 45.42 | 47.38 | 109164 | 51076 | 7.31% |
| 2025-12-29 | 46.00 | 46.45 | 0.31 | 0.67% | 45.28 | 46.85 | 104227 | 48113 | 6.98% |
| 2025-12-26 | 46.90 | 46.14 | -0.72 | -1.54% | 45.73 | 47.10 | 73448 | 33956 | 4.92% |
| 2025-12-25 | 47.50 | 46.86 | -0.84 | -1.76% | 46.74 | 47.78 | 97437 | 45825 | 6.53% |
| 2025-12-24 | 44.40 | 47.70 | 3.06 | 6.85% | 44.32 | 48.42 | 204728 | 97332 | 13.71% |
| 2025-12-23 | 42.74 | 44.64 | 1.75 | 4.08% | 42.38 | 45.37 | 109984 | 48469 | 7.37% |
| 2025-12-22 | 42.01 | 42.89 | 0.07 | 0.16% | 42.01 | 43.22 | 61369 | 26249 | 4.11% |
| 2025-12-19 | 42.73 | 42.82 | 0.31 | 0.73% | 42.61 | 43.30 | 36115 | 15519 | 2.42% |
| 2025-12-18 | 42.50 | 42.51 | -0.56 | -1.30% | 42.41 | 43.28 | 33491 | 14328 | 2.24% |
| 2025-12-17 | 41.47 | 43.07 | 1.59 | 3.83% | 41.45 | 43.10 | 45852 | 19394 | 3.07% |
| 2025-12-16 | 42.52 | 41.48 | -1.28 | -2.99% | 41.21 | 42.55 | 40439 | 16881 | 2.71% |
| 2025-12-15 | 43.55 | 42.76 | -1.11 | -2.53% | 42.53 | 43.75 | 47368 | 20368 | 3.17% |
| 2025-12-12 | 43.69 | 43.87 | 0.00 | 0.00% | 43.08 | 44.35 | 39361 | 17246 | 2.64% |
| 2025-12-11 | 44.66 | 43.87 | -0.96 | -2.14% | 43.87 | 44.95 | 42368 | 18751 | 2.84% |
| 2025-12-10 | 44.52 | 44.83 | 0.07 | 0.16% | 43.88 | 44.96 | 52719 | 23425 | 3.53% |
| 2025-12-09 | 44.34 | 44.76 | 0.02 | 0.04% | 44.20 | 45.58 | 71872 | 32311 | 4.81% |
| 2025-12-08 | 44.60 | 44.74 | -0.25 | -0.56% | 43.90 | 45.15 | 100717 | 44891 | 6.75% |
| 2025-12-05 | 43.03 | 44.99 | 2.04 | 4.75% | 42.71 | 46.37 | 129023 | 57971 | 8.64% |
| 2025-12-04 | 43.94 | 42.95 | -1.08 | -2.45% | 42.25 | 44.19 | 64450 | 27680 | 4.32% |
| 2025-12-03 | 45.49 | 44.03 | -0.92 | -2.05% | 43.78 | 46.10 | 64728 | 28823 | 4.34% |
| 2025-12-02 | 45.96 | 44.95 | -0.68 | -1.49% | 44.78 | 46.33 | 77069 | 34870 | 5.16% |
| 2025-12-01 | 43.97 | 45.63 | 1.71 | 3.89% | 43.95 | 46.11 | 121964 | 55364 | 8.17% |
| 2025-11-28 | 42.95 | 43.92 | 1.05 | 2.45% | 42.70 | 44.22 | 52948 | 23171 | 3.55% |
| 2025-11-27 | 41.83 | 42.87 | 0.80 | 1.90% | 41.83 | 43.75 | 54873 | 23666 | 3.68% |
| 2025-11-26 | 42.25 | 42.07 | -0.33 | -0.78% | 41.96 | 42.80 | 42088 | 17821 | 2.82% |
| 2025-11-25 | 41.25 | 42.40 | 1.56 | 3.82% | 40.94 | 42.88 | 65945 | 27931 | 4.42% |
| 2025-11-24 | 40.03 | 40.84 | 1.13 | 2.85% | 39.71 | 41.26 | 50883 | 20602 | 3.41% |
| 2025-11-21 | 40.63 | 39.71 | -1.72 | -4.15% | 39.68 | 41.36 | 52806 | 21290 | 3.54% |
| 2025-11-20 | 42.30 | 41.43 | -0.25 | -0.60% | 41.40 | 42.34 | 34893 | 14548 | 2.34% |
| 2025-11-19 | 42.72 | 41.68 | -1.03 | -2.41% | 41.54 | 43.10 | 51997 | 21857 | 3.48% |
| 2025-11-18 | 43.02 | 42.71 | -0.33 | -0.77% | 42.52 | 43.15 | 25398 | 10880 | 1.70% |
| 2025-11-17 | 43.03 | 43.04 | 0.04 | 0.09% | 42.38 | 43.20 | 38678 | 16562 | 2.59% |
| 2025-11-14 | 43.61 | 43.00 | -0.76 | -1.74% | 42.95 | 43.78 | 36109 | 15642 | 2.42% |
| 2025-11-13 | 43.41 | 43.76 | 0.19 | 0.44% | 43.30 | 44.35 | 33925 | 14864 | 2.27% |
| 2025-11-12 | 44.30 | 43.57 | -0.44 | -1.00% | 43.05 | 44.30 | 37280 | 16265 | 2.50% |
| 2025-11-11 | 44.75 | 44.01 | -0.38 | -0.86% | 43.95 | 44.99 | 35046 | 15563 | 2.35% |
| 2025-11-10 | 44.98 | 44.39 | -0.47 | -1.05% | 44.04 | 45.35 | 38260 | 17036 | 2.56% |
| 2025-11-07 | 45.07 | 44.86 | -0.50 | -1.10% | 44.65 | 45.54 | 31115 | 14013 | 2.08% |
| 2025-11-06 | 44.57 | 45.36 | 0.87 | 1.96% | 44.13 | 45.40 | 46674 | 20950 | 3.13% |
| 2025-11-05 | 43.98 | 44.49 | -0.27 | -0.60% | 43.98 | 44.94 | 45019 | 20006 | 3.02% |
| 2025-11-04 | 46.79 | 44.76 | -2.22 | -4.73% | 44.38 | 46.96 | 82642 | 37312 | 5.54% |
| 2025-11-03 | 47.74 | 46.98 | -0.96 | -2.00% | 46.50 | 47.84 | 52962 | 24817 | 3.55% |
| 2025-10-31 | 47.85 | 47.94 | 0.09 | 0.19% | 47.77 | 48.96 | 51125 | 24683 | 3.42% |
| 2025-10-30 | 50.18 | 47.85 | -1.58 | -3.20% | 47.76 | 50.18 | 71586 | 34771 | 4.80% |
| 2025-10-29 | 48.59 | 49.43 | 0.79 | 1.62% | 47.97 | 49.58 | 53568 | 26091 | 3.59% |
| 2025-10-28 | 47.99 | 48.64 | 0.37 | 0.77% | 47.81 | 49.14 | 55947 | 27231 | 3.75% |
| 2025-10-27 | 48.00 | 48.27 | 1.05 | 2.22% | 47.47 | 48.87 | 67257 | 32541 | 4.51% |