| 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 | 41.36 | 42.38 | 1.87 | 4.62% | 40.10 | 42.49 | 552293 | 229643 | 8.79% |
| 2026-02-02 | 41.60 | 40.51 | -0.94 | -2.27% | 40.48 | 42.90 | 412491 | 171134 | 6.57% |
| 2026-01-30 | 42.00 | 41.45 | -1.26 | -2.95% | 40.55 | 42.79 | 491659 | 203409 | 7.83% |
| 2026-01-29 | 42.20 | 42.71 | -0.06 | -0.14% | 41.50 | 44.40 | 583108 | 250737 | 9.29% |
| 2026-01-28 | 43.41 | 42.77 | -0.59 | -1.36% | 42.38 | 44.50 | 489021 | 211149 | 7.79% |
| 2026-01-27 | 42.84 | 43.36 | -0.36 | -0.82% | 42.42 | 44.19 | 591439 | 255699 | 9.42% |
| 2026-01-26 | 48.59 | 43.72 | -5.36 | -10.92% | 43.50 | 48.59 | 1004287 | 460307 | 15.99% |
| 2026-01-23 | 45.43 | 49.08 | 3.94 | 8.73% | 45.26 | 50.79 | 1295041 | 624242 | 20.62% |
| 2026-01-22 | 43.94 | 45.14 | 0.89 | 2.01% | 43.30 | 45.38 | 809538 | 362457 | 12.89% |
| 2026-01-21 | 45.18 | 44.25 | -1.75 | -3.80% | 43.95 | 46.29 | 751666 | 337018 | 11.97% |
| 2026-01-20 | 49.00 | 46.00 | -1.81 | -3.79% | 45.12 | 50.39 | 810170 | 379838 | 12.90% |
| 2026-01-19 | 49.10 | 47.81 | -1.51 | -3.06% | 47.70 | 50.80 | 841299 | 412725 | 13.40% |
| 2026-01-16 | 51.00 | 49.32 | 0.02 | 0.04% | 49.19 | 53.32 | 925437 | 472362 | 14.74% |
| 2026-01-15 | 53.12 | 49.30 | -6.43 | -11.54% | 48.48 | 55.45 | 1236838 | 631789 | 19.70% |
| 2026-01-14 | 54.10 | 55.73 | 3.08 | 5.85% | 52.91 | 60.77 | 1574186 | 888947 | 25.07% |
| 2026-01-13 | 53.50 | 52.65 | -2.95 | -5.31% | 48.50 | 58.18 | 1474516 | 766219 | 23.48% |
| 2026-01-12 | 53.54 | 55.60 | 4.60 | 9.02% | 51.40 | 58.98 | 1456122 | 803114 | 23.19% |
| 2026-01-09 | 45.07 | 51.00 | 6.74 | 15.23% | 43.82 | 53.11 | 1625058 | 789388 | 25.88% |
| 2026-01-08 | 40.50 | 44.26 | 2.72 | 6.55% | 40.48 | 44.50 | 1186909 | 507744 | 18.90% |
| 2026-01-07 | 42.88 | 41.54 | -2.76 | -6.23% | 41.19 | 43.21 | 1084537 | 453191 | 17.27% |
| 2026-01-06 | 42.00 | 44.30 | 1.20 | 2.78% | 41.00 | 44.55 | 1197606 | 513959 | 19.07% |
| 2026-01-05 | 41.93 | 43.10 | 1.42 | 3.41% | 40.13 | 45.53 | 1310052 | 562306 | 20.86% |
| 2025-12-31 | 38.75 | 41.68 | 2.93 | 7.56% | 38.30 | 42.00 | 1231239 | 495571 | 19.61% |
| 2025-12-30 | 38.60 | 38.75 | -0.46 | -1.17% | 38.23 | 40.80 | 1095996 | 429982 | 17.45% |
| 2025-12-29 | 38.00 | 39.21 | 0.12 | 0.31% | 37.51 | 40.88 | 1020841 | 403219 | 16.26% |
| 2025-12-26 | 38.08 | 39.09 | 0.63 | 1.64% | 37.88 | 39.99 | 1251529 | 488918 | 19.93% |
| 2025-12-25 | 35.70 | 38.46 | 2.87 | 8.06% | 35.35 | 39.85 | 1324042 | 499276 | 21.08% |
| 2025-12-24 | 32.79 | 35.59 | 2.43 | 7.33% | 32.59 | 36.00 | 1208930 | 417121 | 19.25% |
| 2025-12-23 | 36.98 | 33.16 | -3.85 | -10.40% | 32.85 | 37.30 | 1542475 | 534112 | 24.56% |
| 2025-12-22 | 37.54 | 37.01 | 0.57 | 1.56% | 36.03 | 38.29 | 1127672 | 418395 | 17.96% |
| 2025-12-19 | 36.24 | 36.44 | 0.78 | 2.19% | 35.65 | 37.66 | 1103789 | 403324 | 17.58% |
| 2025-12-18 | 34.00 | 35.66 | 1.26 | 3.66% | 33.63 | 38.88 | 1441573 | 524502 | 22.96% |
| 2025-12-17 | 33.04 | 34.40 | 1.24 | 3.74% | 32.93 | 35.20 | 962228 | 329143 | 15.32% |
| 2025-12-16 | 34.02 | 33.16 | -2.55 | -7.14% | 32.42 | 34.30 | 1109346 | 371613 | 17.67% |
| 2025-12-15 | 34.22 | 35.71 | 1.44 | 4.20% | 33.67 | 36.83 | 1379856 | 487468 | 21.97% |
| 2025-12-12 | 33.85 | 34.27 | 0.43 | 1.27% | 33.00 | 35.80 | 1475898 | 506933 | 23.50% |
| 2025-12-11 | 33.91 | 33.84 | 0.89 | 2.70% | 33.50 | 35.50 | 1164421 | 400004 | 18.54% |
| 2025-12-10 | 32.11 | 32.95 | 0.17 | 0.52% | 32.04 | 33.73 | 826683 | 272472 | 13.16% |
| 2025-12-09 | 33.00 | 32.78 | -0.35 | -1.06% | 32.24 | 33.87 | 1324226 | 438530 | 21.09% |
| 2025-12-08 | 34.50 | 33.13 | -0.49 | -1.46% | 32.88 | 36.35 | 1777160 | 610653 | 28.30% |
| 2025-12-05 | 31.36 | 33.62 | 2.71 | 8.77% | 30.89 | 34.50 | 1561102 | 505325 | 24.86% |
| 2025-12-04 | 29.70 | 30.91 | 0.41 | 1.34% | 29.55 | 32.60 | 1540945 | 482362 | 24.54% |
| 2025-12-03 | 27.86 | 30.50 | 2.78 | 10.03% | 27.05 | 33.26 | 1651638 | 498680 | 26.30% |
| 2025-12-02 | 27.40 | 27.72 | -0.13 | -0.47% | 27.02 | 28.49 | 588785 | 164060 | 9.38% |
| 2025-12-01 | 26.99 | 27.85 | 0.95 | 3.53% | 26.76 | 28.20 | 621952 | 171990 | 9.90% |
| 2025-11-28 | 26.56 | 26.90 | 0.50 | 1.89% | 26.38 | 27.20 | 407347 | 109146 | 6.49% |
| 2025-11-27 | 25.85 | 26.40 | 0.24 | 0.92% | 25.42 | 26.78 | 356204 | 93224 | 5.67% |
| 2025-11-26 | 27.20 | 26.16 | -0.44 | -1.65% | 26.00 | 27.35 | 369874 | 97934 | 5.89% |
| 2025-11-25 | 25.85 | 26.60 | 0.70 | 2.70% | 25.54 | 27.28 | 450765 | 120102 | 7.18% |
| 2025-11-24 | 25.29 | 25.90 | 0.99 | 3.97% | 25.02 | 26.19 | 331478 | 85122 | 5.28% |
| 2025-11-21 | 26.08 | 24.91 | -1.53 | -5.79% | 24.91 | 26.30 | 330359 | 84181 | 5.26% |
| 2025-11-20 | 26.15 | 26.44 | 0.29 | 1.11% | 25.88 | 26.97 | 270071 | 71292 | 4.30% |
| 2025-11-19 | 26.50 | 26.15 | -0.44 | -1.65% | 25.90 | 26.81 | 210779 | 55399 | 3.36% |
| 2025-11-18 | 26.86 | 26.59 | -0.50 | -1.85% | 26.06 | 26.93 | 333912 | 88360 | 5.32% |
| 2025-11-17 | 26.71 | 27.09 | 0.38 | 1.42% | 26.52 | 27.48 | 366143 | 98969 | 5.83% |
| 2025-11-14 | 26.40 | 26.71 | 0.00 | 0.00% | 26.10 | 27.10 | 320572 | 85771 | 5.10% |
| 2025-11-13 | 26.61 | 26.71 | 0.00 | 0.00% | 26.41 | 27.45 | 545216 | 147010 | 8.68% |
| 2025-11-12 | 25.74 | 26.71 | 0.79 | 3.05% | 25.01 | 27.16 | 427378 | 111678 | 6.81% |
| 2025-11-11 | 26.08 | 25.92 | -0.14 | -0.54% | 25.63 | 26.68 | 267130 | 69651 | 4.25% |
| 2025-11-10 | 26.88 | 26.06 | -0.19 | -0.72% | 26.00 | 26.98 | 363313 | 95906 | 5.79% |
| 2025-11-07 | 24.75 | 26.25 | 1.50 | 6.06% | 24.51 | 26.65 | 550011 | 142404 | 8.76% |
| 2025-11-06 | 24.78 | 24.75 | 0.02 | 0.08% | 24.37 | 25.07 | 174968 | 43166 | 2.79% |
| 2025-11-05 | 24.65 | 24.73 | -0.39 | -1.55% | 24.55 | 25.23 | 175197 | 43598 | 2.79% |
| 2025-11-04 | 25.78 | 25.12 | -0.83 | -3.20% | 24.98 | 25.86 | 205295 | 51928 | 3.27% |
| 2025-11-03 | 25.36 | 25.95 | 0.45 | 1.76% | 25.13 | 26.19 | 268270 | 68925 | 4.27% |
| 2025-10-31 | 26.01 | 25.50 | -0.45 | -1.73% | 25.50 | 26.04 | 257477 | 66192 | 4.10% |
| 2025-10-30 | 25.60 | 25.95 | 0.28 | 1.09% | 25.49 | 26.61 | 452987 | 118579 | 7.21% |
| 2025-10-29 | 25.20 | 25.67 | 0.45 | 1.78% | 25.09 | 25.75 | 273097 | 69694 | 4.35% |
| 2025-10-28 | 24.90 | 25.22 | 0.03 | 0.12% | 24.84 | 25.65 | 276169 | 69978 | 4.40% |
| 2025-10-27 | 24.51 | 25.19 | 0.26 | 1.04% | 24.51 | 25.28 | 346946 | 86724 | 5.52% |