| 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 | 37.10 | 36.38 | -0.59 | -1.60% | 35.85 | 37.36 | 351894 | 128320 | 3.11% |
| 2026-02-03 | 36.01 | 36.97 | 1.77 | 5.03% | 35.41 | 36.98 | 486436 | 175999 | 4.30% |
| 2026-02-02 | 36.30 | 35.20 | -2.45 | -6.51% | 35.20 | 36.74 | 543958 | 195891 | 4.81% |
| 2026-01-30 | 39.52 | 37.65 | -3.51 | -8.53% | 37.01 | 39.86 | 907432 | 345970 | 8.03% |
| 2026-01-29 | 38.95 | 41.16 | 2.21 | 5.67% | 38.35 | 44.10 | 1503221 | 613005 | 13.29% |
| 2026-01-28 | 37.80 | 38.95 | 0.89 | 2.34% | 36.61 | 39.14 | 819241 | 311938 | 7.25% |
| 2026-01-27 | 38.72 | 38.06 | -0.77 | -1.98% | 37.65 | 39.48 | 507590 | 194103 | 4.49% |
| 2026-01-26 | 39.01 | 38.83 | -0.05 | -0.13% | 38.55 | 39.77 | 690615 | 269959 | 6.11% |
| 2026-01-23 | 38.01 | 38.88 | 1.07 | 2.83% | 37.72 | 39.07 | 684087 | 263451 | 6.05% |
| 2026-01-22 | 37.66 | 37.81 | 0.10 | 0.27% | 37.51 | 38.32 | 353392 | 133698 | 3.13% |
| 2026-01-21 | 36.88 | 37.71 | 0.32 | 0.86% | 36.85 | 38.18 | 369631 | 139365 | 3.27% |
| 2026-01-20 | 38.30 | 37.39 | -0.73 | -1.92% | 36.91 | 39.06 | 456007 | 171581 | 4.03% |
| 2026-01-19 | 38.00 | 38.12 | 0.31 | 0.82% | 37.38 | 38.95 | 542062 | 207177 | 4.79% |
| 2026-01-16 | 36.75 | 37.81 | 1.10 | 3.00% | 36.75 | 38.32 | 718295 | 270278 | 6.35% |
| 2026-01-15 | 36.50 | 36.71 | 0.05 | 0.14% | 36.47 | 37.48 | 424743 | 156712 | 3.76% |
| 2026-01-14 | 36.80 | 36.66 | -0.48 | -1.29% | 36.00 | 37.71 | 729557 | 269352 | 6.45% |
| 2026-01-13 | 38.25 | 37.14 | -1.34 | -3.48% | 36.93 | 38.32 | 628868 | 236078 | 5.56% |
| 2026-01-12 | 38.70 | 38.48 | 0.68 | 1.80% | 37.03 | 39.08 | 1008709 | 382824 | 8.92% |
| 2026-01-09 | 36.41 | 37.80 | 2.30 | 6.48% | 36.41 | 38.80 | 1116234 | 421197 | 9.87% |
| 2026-01-08 | 36.01 | 35.50 | -1.01 | -2.77% | 35.32 | 36.33 | 591177 | 211435 | 5.23% |
| 2026-01-07 | 36.86 | 36.51 | 1.00 | 2.82% | 35.63 | 37.96 | 1058337 | 390117 | 9.36% |
| 2026-01-06 | 34.82 | 35.51 | 0.81 | 2.33% | 34.82 | 35.62 | 487000 | 172106 | 4.31% |
| 2026-01-05 | 34.10 | 34.70 | 0.59 | 1.73% | 34.10 | 34.96 | 332884 | 115663 | 2.94% |
| 2025-12-31 | 34.48 | 34.11 | -0.29 | -0.84% | 33.92 | 34.64 | 223243 | 76421 | 1.97% |
| 2025-12-30 | 33.92 | 34.40 | 0.06 | 0.17% | 33.50 | 34.70 | 283516 | 97003 | 2.51% |
| 2025-12-29 | 34.40 | 34.34 | -0.11 | -0.32% | 34.19 | 35.05 | 257454 | 89029 | 2.28% |
| 2025-12-26 | 34.71 | 34.45 | -0.25 | -0.72% | 34.25 | 34.95 | 301254 | 104341 | 2.66% |
| 2025-12-25 | 34.00 | 34.70 | 0.88 | 2.60% | 33.61 | 34.79 | 347612 | 118968 | 3.07% |
| 2025-12-24 | 33.67 | 33.82 | 0.15 | 0.45% | 33.60 | 33.98 | 207506 | 70197 | 1.84% |
| 2025-12-23 | 33.78 | 33.67 | -0.14 | -0.41% | 33.50 | 34.04 | 215967 | 72903 | 1.91% |
| 2025-12-22 | 33.25 | 33.81 | 0.48 | 1.44% | 33.22 | 33.96 | 268848 | 90600 | 2.38% |
| 2025-12-19 | 32.72 | 33.33 | 1.03 | 3.19% | 32.62 | 33.55 | 340184 | 113181 | 3.01% |
| 2025-12-18 | 32.73 | 32.30 | -0.75 | -2.27% | 32.30 | 33.30 | 242306 | 79387 | 2.14% |
| 2025-12-17 | 32.60 | 33.05 | 0.45 | 1.38% | 31.86 | 33.10 | 328106 | 106623 | 2.90% |
| 2025-12-16 | 34.19 | 32.60 | -1.81 | -5.26% | 32.59 | 34.20 | 360898 | 119437 | 3.19% |
| 2025-12-15 | 34.52 | 34.41 | -0.63 | -1.80% | 34.41 | 35.35 | 276252 | 96230 | 2.44% |
| 2025-12-12 | 34.49 | 35.04 | 0.48 | 1.39% | 34.00 | 35.31 | 392935 | 136556 | 3.48% |
| 2025-12-11 | 34.88 | 34.56 | -0.27 | -0.78% | 34.35 | 35.08 | 305325 | 105923 | 2.70% |
| 2025-12-10 | 34.75 | 34.83 | -0.11 | -0.31% | 34.24 | 34.88 | 301221 | 104028 | 2.66% |
| 2025-12-09 | 35.97 | 34.94 | -1.46 | -4.01% | 34.71 | 35.98 | 542830 | 191442 | 4.80% |
| 2025-12-08 | 35.59 | 36.40 | -0.04 | -0.11% | 35.50 | 36.85 | 746347 | 270198 | 6.60% |
| 2025-12-05 | 33.92 | 36.44 | 2.72 | 8.07% | 33.91 | 38.80 | 968377 | 348075 | 8.56% |
| 2025-12-04 | 34.00 | 33.72 | -0.54 | -1.58% | 33.68 | 34.72 | 327395 | 111541 | 2.90% |
| 2025-12-03 | 34.40 | 34.26 | 0.40 | 1.18% | 33.63 | 34.98 | 496236 | 170242 | 4.39% |
| 2025-12-02 | 34.49 | 33.86 | -0.94 | -2.70% | 33.36 | 34.50 | 313857 | 105918 | 2.78% |
| 2025-12-01 | 34.04 | 34.80 | 1.02 | 3.02% | 34.04 | 34.82 | 372794 | 128999 | 3.30% |
| 2025-11-28 | 33.27 | 33.78 | 0.51 | 1.53% | 33.06 | 33.84 | 218973 | 73389 | 1.94% |
| 2025-11-27 | 33.76 | 33.27 | -0.12 | -0.36% | 33.21 | 34.19 | 259588 | 87599 | 2.30% |
| 2025-11-26 | 33.70 | 33.39 | -0.58 | -1.71% | 33.31 | 34.01 | 228815 | 76916 | 2.02% |
| 2025-11-25 | 33.50 | 33.97 | 0.22 | 0.65% | 33.50 | 34.70 | 265918 | 90650 | 2.35% |
| 2025-11-24 | 33.10 | 33.75 | 0.84 | 2.55% | 32.85 | 33.89 | 332080 | 110953 | 2.94% |
| 2025-11-21 | 33.70 | 32.91 | -1.59 | -4.61% | 32.83 | 33.97 | 375143 | 124912 | 3.32% |
| 2025-11-20 | 34.91 | 34.50 | -0.82 | -2.32% | 34.42 | 35.82 | 347543 | 122014 | 3.07% |
| 2025-11-19 | 34.40 | 35.32 | 0.80 | 2.32% | 34.32 | 35.70 | 403720 | 141353 | 3.57% |
| 2025-11-18 | 34.81 | 34.52 | -0.53 | -1.51% | 34.19 | 35.15 | 255587 | 88297 | 2.26% |
| 2025-11-17 | 34.78 | 35.05 | 0.55 | 1.59% | 34.69 | 35.42 | 257176 | 90076 | 2.27% |
| 2025-11-14 | 34.75 | 34.50 | -0.74 | -2.10% | 34.50 | 35.20 | 260079 | 90366 | 2.30% |
| 2025-11-13 | 34.30 | 35.24 | 0.91 | 2.65% | 34.04 | 35.59 | 373606 | 130971 | 3.30% |
| 2025-11-12 | 35.09 | 34.33 | -0.82 | -2.33% | 33.94 | 35.30 | 320814 | 110518 | 2.84% |
| 2025-11-11 | 35.99 | 35.15 | -0.69 | -1.93% | 35.15 | 36.09 | 330292 | 117111 | 2.92% |
| 2025-11-10 | 36.78 | 35.84 | -0.74 | -2.02% | 35.68 | 37.18 | 352619 | 127924 | 3.12% |
| 2025-11-07 | 36.20 | 36.58 | 0.16 | 0.44% | 35.71 | 37.29 | 416269 | 152369 | 3.68% |
| 2025-11-06 | 36.17 | 36.42 | 0.53 | 1.48% | 35.93 | 36.60 | 323892 | 117496 | 2.86% |
| 2025-11-05 | 35.30 | 36.07 | -0.06 | -0.17% | 35.28 | 36.34 | 347487 | 124201 | 3.07% |
| 2025-11-04 | 36.40 | 36.13 | -0.32 | -0.88% | 35.88 | 37.14 | 394411 | 143550 | 3.49% |
| 2025-11-03 | 38.01 | 36.45 | -2.73 | -6.97% | 35.85 | 38.11 | 745531 | 272582 | 6.59% |
| 2025-10-31 | 40.77 | 39.18 | -2.89 | -6.87% | 39.17 | 40.90 | 792009 | 313722 | 7.00% |
| 2025-10-30 | 40.27 | 42.07 | 1.93 | 4.81% | 39.61 | 44.14 | 1244370 | 520550 | 11.01% |
| 2025-10-29 | 38.60 | 40.14 | 0.99 | 2.53% | 38.60 | 40.17 | 587321 | 232577 | 5.19% |
| 2025-10-28 | 40.60 | 39.15 | -1.09 | -2.71% | 38.83 | 41.01 | 660647 | 262148 | 5.84% |
| 2025-10-27 | 40.36 | 40.24 | 0.26 | 0.65% | 39.88 | 41.86 | 842177 | 342668 | 7.45% |