| 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 | 37.00 | 35.80 | -1.41 | -3.79% | 35.26 | 37.66 | 126295 | 45504 | 0.90% |
| 2026-02-03 | 36.22 | 37.21 | 1.29 | 3.59% | 35.29 | 37.70 | 153153 | 55916 | 1.09% |
| 2026-02-02 | 38.68 | 35.92 | -2.95 | -7.59% | 35.69 | 38.98 | 191409 | 70157 | 1.36% |
| 2026-01-30 | 45.23 | 38.87 | -7.25 | -15.72% | 37.80 | 46.07 | 350714 | 145196 | 2.50% |
| 2026-01-29 | 46.92 | 46.12 | -0.09 | -0.19% | 45.48 | 47.92 | 174360 | 81099 | 1.24% |
| 2026-01-28 | 40.74 | 46.21 | 5.28 | 12.90% | 40.07 | 46.42 | 230591 | 102733 | 1.64% |
| 2026-01-27 | 39.16 | 40.93 | 2.10 | 5.41% | 38.21 | 41.46 | 120527 | 48274 | 0.86% |
| 2026-01-26 | 39.48 | 38.83 | -0.64 | -1.62% | 37.90 | 39.71 | 76125 | 29372 | 0.54% |
| 2026-01-23 | 37.90 | 39.47 | 1.60 | 4.22% | 37.07 | 39.98 | 117079 | 45423 | 0.83% |
| 2026-01-22 | 38.80 | 37.87 | -0.82 | -2.12% | 37.58 | 40.60 | 108936 | 42376 | 0.78% |
| 2026-01-21 | 38.75 | 38.69 | -0.01 | -0.03% | 38.30 | 39.66 | 65938 | 25716 | 0.47% |
| 2026-01-20 | 39.56 | 38.70 | -0.86 | -2.17% | 38.40 | 40.42 | 72984 | 28540 | 0.52% |
| 2026-01-19 | 40.00 | 39.56 | -0.44 | -1.10% | 39.12 | 40.63 | 73347 | 29014 | 0.52% |
| 2026-01-16 | 39.81 | 40.00 | -0.16 | -0.40% | 39.70 | 40.86 | 82434 | 33150 | 0.59% |
| 2026-01-15 | 41.83 | 40.16 | -2.09 | -4.95% | 39.51 | 42.00 | 146968 | 59272 | 1.05% |
| 2026-01-14 | 40.85 | 42.25 | 1.27 | 3.10% | 40.80 | 43.20 | 162295 | 68295 | 1.16% |
| 2026-01-13 | 42.60 | 40.98 | -0.41 | -0.99% | 40.86 | 43.85 | 181553 | 76884 | 1.29% |
| 2026-01-12 | 41.09 | 41.39 | 0.30 | 0.73% | 40.42 | 42.63 | 152718 | 63566 | 1.09% |
| 2026-01-09 | 39.80 | 41.09 | 1.17 | 2.93% | 38.72 | 41.38 | 162289 | 65130 | 1.16% |
| 2026-01-08 | 39.83 | 39.92 | 0.28 | 0.71% | 38.39 | 40.80 | 152075 | 60070 | 1.08% |
| 2026-01-07 | 37.70 | 39.64 | 1.72 | 4.54% | 37.30 | 40.00 | 170024 | 66337 | 1.21% |
| 2026-01-06 | 37.50 | 37.92 | 0.47 | 1.26% | 36.88 | 38.50 | 132050 | 49676 | 0.94% |
| 2026-01-05 | 35.41 | 37.45 | 1.38 | 3.83% | 34.60 | 38.63 | 214481 | 79648 | 1.53% |
| 2025-12-31 | 35.71 | 36.07 | 0.36 | 1.01% | 34.81 | 36.07 | 91517 | 32255 | 0.65% |
| 2025-12-30 | 36.80 | 35.71 | -1.25 | -3.38% | 35.62 | 36.96 | 118610 | 42611 | 0.84% |
| 2025-12-29 | 36.88 | 36.96 | 0.08 | 0.22% | 35.78 | 37.10 | 125226 | 45722 | 0.89% |
| 2025-12-26 | 39.38 | 36.88 | -2.68 | -6.77% | 36.81 | 39.56 | 189469 | 71111 | 1.35% |
| 2025-12-25 | 39.16 | 39.56 | 0.76 | 1.96% | 38.55 | 40.41 | 127009 | 50304 | 0.90% |
| 2025-12-24 | 39.31 | 38.80 | -0.50 | -1.27% | 38.61 | 40.50 | 248414 | 97322 | 1.77% |
| 2025-12-23 | 35.62 | 39.30 | 3.68 | 10.33% | 35.58 | 40.63 | 368735 | 144700 | 2.63% |
| 2025-12-22 | 34.50 | 35.62 | 0.93 | 2.68% | 33.91 | 36.76 | 269636 | 96703 | 1.92% |
| 2025-12-19 | 31.13 | 34.69 | 3.56 | 11.44% | 30.96 | 35.95 | 311701 | 106911 | 2.22% |
| 2025-12-18 | 28.94 | 31.13 | 2.10 | 7.23% | 28.64 | 31.67 | 191781 | 58679 | 1.37% |
| 2025-12-17 | 28.57 | 29.03 | 0.33 | 1.15% | 28.41 | 29.20 | 97663 | 28133 | 0.70% |
| 2025-12-16 | 30.10 | 28.70 | -1.48 | -4.90% | 28.43 | 30.18 | 138394 | 40161 | 0.99% |
| 2025-12-15 | 30.90 | 30.18 | -0.81 | -2.61% | 30.12 | 31.57 | 137132 | 42017 | 0.98% |
| 2025-12-12 | 33.84 | 30.99 | -2.85 | -8.42% | 30.99 | 33.86 | 271981 | 87136 | 1.94% |
| 2025-12-11 | 34.20 | 33.84 | -0.26 | -0.76% | 32.78 | 34.50 | 209955 | 70673 | 1.49% |
| 2025-12-10 | 31.23 | 34.10 | 2.64 | 8.39% | 31.01 | 35.01 | 254827 | 85582 | 1.81% |
| 2025-12-09 | 30.78 | 31.46 | 0.76 | 2.48% | 30.77 | 32.88 | 129004 | 41157 | 0.92% |
| 2025-12-08 | 30.62 | 30.70 | 0.03 | 0.10% | 30.58 | 31.44 | 77911 | 24124 | 0.55% |
| 2025-12-05 | 31.05 | 30.67 | -0.31 | -1.00% | 29.30 | 31.10 | 140527 | 42228 | 1.00% |
| 2025-12-04 | 30.17 | 30.98 | 0.86 | 2.86% | 29.74 | 31.80 | 144829 | 44863 | 1.03% |
| 2025-12-03 | 31.15 | 30.12 | -0.82 | -2.65% | 29.90 | 31.16 | 91006 | 27534 | 0.65% |
| 2025-12-02 | 31.96 | 30.94 | -1.08 | -3.37% | 30.71 | 32.30 | 117779 | 36689 | 0.84% |
| 2025-12-01 | 32.31 | 32.02 | -0.45 | -1.39% | 31.22 | 32.46 | 127908 | 40455 | 0.91% |
| 2025-11-28 | 32.78 | 32.47 | -0.56 | -1.70% | 31.97 | 33.11 | 92721 | 29997 | 0.66% |
| 2025-11-27 | 32.68 | 33.03 | -0.05 | -0.15% | 32.55 | 33.80 | 107711 | 35730 | 0.77% |
| 2025-11-26 | 31.92 | 33.08 | 1.34 | 4.22% | 31.66 | 34.25 | 179360 | 59858 | 1.28% |
| 2025-11-25 | 32.00 | 31.74 | 0.24 | 0.76% | 31.33 | 32.88 | 97749 | 31398 | 0.70% |
| 2025-11-24 | 31.30 | 31.50 | 0.55 | 1.78% | 30.95 | 32.00 | 115338 | 36292 | 0.82% |
| 2025-11-21 | 32.24 | 30.95 | -0.95 | -2.98% | 30.95 | 32.72 | 108852 | 34623 | 0.77% |
| 2025-11-20 | 32.27 | 31.90 | -0.41 | -1.27% | 31.80 | 32.60 | 50015 | 16057 | 0.36% |
| 2025-11-19 | 33.05 | 32.31 | -0.77 | -2.33% | 31.88 | 33.43 | 79621 | 25785 | 0.57% |
| 2025-11-18 | 33.75 | 33.08 | -0.74 | -2.19% | 32.98 | 34.06 | 81039 | 27024 | 0.58% |
| 2025-11-17 | 33.89 | 33.82 | -0.08 | -0.24% | 33.09 | 34.08 | 108431 | 36511 | 0.77% |
| 2025-11-14 | 33.90 | 33.90 | -0.44 | -1.28% | 33.30 | 34.66 | 168446 | 57290 | 1.35% |
| 2025-11-13 | 31.70 | 34.34 | 2.71 | 8.57% | 31.58 | 35.41 | 256050 | 86230 | 2.05% |
| 2025-11-12 | 31.65 | 31.63 | -0.07 | -0.22% | 31.41 | 32.30 | 95128 | 30281 | 0.76% |
| 2025-11-11 | 31.69 | 31.70 | -0.19 | -0.60% | 31.22 | 31.81 | 82129 | 25905 | 0.66% |
| 2025-11-10 | 31.60 | 31.89 | 0.48 | 1.53% | 30.97 | 31.93 | 107702 | 33922 | 0.86% |
| 2025-11-07 | 32.31 | 31.41 | -0.89 | -2.76% | 31.41 | 32.36 | 89490 | 28390 | 0.72% |
| 2025-11-06 | 32.62 | 32.30 | -0.30 | -0.92% | 32.02 | 32.68 | 91698 | 29591 | 0.74% |
| 2025-11-05 | 33.09 | 32.60 | -0.72 | -2.16% | 32.54 | 33.49 | 104297 | 34295 | 0.84% |
| 2025-11-04 | 35.00 | 33.32 | -1.86 | -5.29% | 32.98 | 35.18 | 137486 | 46302 | 1.10% |
| 2025-11-03 | 35.76 | 35.18 | -0.22 | -0.62% | 34.40 | 35.85 | 115421 | 40523 | 0.93% |
| 2025-10-31 | 34.80 | 35.40 | 0.83 | 2.40% | 34.37 | 36.60 | 203214 | 72347 | 1.63% |
| 2025-10-30 | 34.68 | 34.57 | -0.18 | -0.52% | 33.96 | 35.40 | 98811 | 34273 | 0.79% |
| 2025-10-29 | 34.40 | 34.75 | 0.30 | 0.87% | 33.86 | 34.88 | 113937 | 39296 | 0.91% |
| 2025-10-28 | 36.39 | 34.45 | -1.89 | -5.20% | 34.14 | 36.40 | 244176 | 84847 | 1.96% |
| 2025-10-27 | 36.23 | 36.34 | 0.11 | 0.30% | 35.73 | 37.77 | 163247 | 59481 | 1.31% |