| 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 | 37.00 | 37.23 | 0.55 | 1.50% | 36.62 | 37.50 | 145056 | 53857 | 3.77% |
| 2026-02-02 | 37.10 | 36.68 | -0.40 | -1.08% | 36.60 | 38.20 | 172188 | 64675 | 4.47% |
| 2026-01-30 | 36.25 | 37.08 | 0.72 | 1.98% | 35.70 | 37.70 | 155212 | 57016 | 4.03% |
| 2026-01-29 | 36.52 | 36.36 | -0.51 | -1.38% | 36.29 | 37.52 | 155927 | 57453 | 4.05% |
| 2026-01-28 | 37.66 | 36.87 | -0.94 | -2.49% | 36.70 | 38.00 | 184311 | 68409 | 4.78% |
| 2026-01-27 | 38.78 | 37.81 | -1.44 | -3.67% | 36.65 | 39.00 | 270667 | 101847 | 7.03% |
| 2026-01-26 | 40.88 | 39.25 | -1.68 | -4.10% | 39.00 | 41.16 | 276934 | 110089 | 7.19% |
| 2026-01-23 | 38.28 | 40.93 | 1.33 | 3.36% | 37.61 | 41.50 | 477004 | 190170 | 12.38% |
| 2026-01-22 | 39.32 | 39.60 | 0.16 | 0.41% | 38.77 | 40.19 | 217682 | 85956 | 5.65% |
| 2026-01-21 | 38.88 | 39.44 | -0.16 | -0.40% | 38.60 | 39.91 | 184785 | 72658 | 4.80% |
| 2026-01-20 | 41.60 | 39.60 | -2.61 | -6.18% | 38.68 | 41.89 | 349288 | 140866 | 9.07% |
| 2026-01-19 | 39.51 | 42.21 | 1.85 | 4.58% | 39.39 | 42.50 | 369859 | 152551 | 9.60% |
| 2026-01-16 | 41.85 | 40.36 | -0.69 | -1.68% | 40.35 | 43.00 | 317717 | 132006 | 8.24% |
| 2026-01-15 | 39.90 | 41.05 | 0.40 | 0.98% | 39.54 | 41.52 | 309124 | 125160 | 8.02% |
| 2026-01-14 | 41.00 | 40.65 | -1.44 | -3.42% | 39.33 | 42.90 | 588802 | 243340 | 15.28% |
| 2026-01-13 | 38.83 | 42.09 | 3.14 | 8.06% | 37.56 | 42.09 | 658132 | 262760 | 17.08% |
| 2026-01-12 | 38.48 | 38.95 | -0.26 | -0.66% | 37.80 | 39.38 | 398308 | 153219 | 10.34% |
| 2026-01-09 | 39.86 | 39.21 | -0.47 | -1.18% | 38.90 | 40.77 | 391670 | 155540 | 10.16% |
| 2026-01-08 | 39.00 | 39.68 | 0.41 | 1.04% | 38.48 | 40.32 | 378804 | 150377 | 9.83% |
| 2026-01-07 | 38.01 | 39.27 | 0.35 | 0.90% | 38.01 | 39.50 | 433991 | 168570 | 11.26% |
| 2026-01-06 | 35.39 | 38.92 | 4.02 | 11.52% | 35.30 | 39.88 | 649743 | 248980 | 16.86% |
| 2026-01-05 | 34.28 | 34.90 | 0.68 | 1.99% | 34.10 | 34.92 | 187569 | 64845 | 4.87% |
| 2025-12-31 | 35.50 | 34.22 | -1.10 | -3.11% | 34.21 | 35.54 | 227066 | 78405 | 5.89% |
| 2025-12-30 | 35.50 | 35.32 | -0.67 | -1.86% | 35.02 | 35.63 | 213501 | 75509 | 5.54% |
| 2025-12-29 | 37.03 | 35.99 | -1.54 | -4.10% | 35.81 | 37.37 | 362561 | 132077 | 9.41% |
| 2025-12-26 | 38.20 | 37.53 | -0.24 | -0.64% | 37.49 | 38.78 | 452036 | 172087 | 11.73% |
| 2025-12-25 | 36.79 | 37.77 | 1.11 | 3.03% | 36.66 | 38.28 | 413352 | 155233 | 10.73% |
| 2025-12-24 | 36.32 | 36.66 | 0.17 | 0.47% | 35.59 | 37.00 | 279848 | 102425 | 7.26% |
| 2025-12-23 | 36.15 | 36.49 | 0.32 | 0.88% | 35.45 | 37.20 | 319033 | 116124 | 8.28% |
| 2025-12-22 | 34.89 | 36.17 | 1.36 | 3.91% | 34.89 | 37.00 | 327101 | 118790 | 8.49% |
| 2025-12-19 | 34.56 | 34.81 | 0.49 | 1.43% | 34.56 | 35.58 | 223590 | 78308 | 5.80% |
| 2025-12-18 | 35.89 | 34.32 | -1.94 | -5.35% | 34.20 | 35.89 | 311570 | 108256 | 8.09% |
| 2025-12-17 | 35.00 | 36.26 | 1.20 | 3.42% | 34.81 | 36.60 | 255821 | 91333 | 6.64% |
| 2025-12-16 | 36.43 | 35.06 | -1.79 | -4.86% | 34.35 | 36.54 | 295549 | 104000 | 7.67% |
| 2025-12-15 | 36.01 | 36.85 | 0.50 | 1.38% | 35.94 | 37.73 | 401666 | 148715 | 10.43% |
| 2025-12-12 | 34.82 | 36.35 | 1.89 | 5.48% | 34.79 | 36.59 | 422909 | 151282 | 10.98% |
| 2025-12-11 | 34.38 | 34.46 | 0.20 | 0.58% | 34.38 | 35.57 | 250176 | 87484 | 6.49% |
| 2025-12-10 | 36.00 | 34.26 | -1.58 | -4.41% | 33.85 | 36.36 | 337761 | 116079 | 8.77% |
| 2025-12-09 | 35.40 | 35.84 | 0.09 | 0.25% | 35.20 | 36.49 | 262639 | 94400 | 6.82% |
| 2025-12-08 | 35.50 | 35.75 | 0.19 | 0.53% | 34.90 | 36.01 | 251863 | 89801 | 6.54% |
| 2025-12-05 | 35.01 | 35.56 | 0.65 | 1.86% | 34.74 | 35.86 | 214168 | 75824 | 5.56% |
| 2025-12-04 | 35.51 | 34.91 | -0.71 | -1.99% | 34.66 | 35.75 | 202005 | 70715 | 5.24% |
| 2025-12-03 | 36.29 | 35.62 | -0.56 | -1.55% | 35.20 | 36.68 | 241516 | 86528 | 6.27% |
| 2025-12-02 | 36.73 | 36.18 | -0.82 | -2.22% | 36.01 | 37.16 | 206496 | 75260 | 5.36% |
| 2025-12-01 | 37.52 | 37.00 | -0.35 | -0.94% | 36.40 | 37.89 | 279498 | 103138 | 7.26% |
| 2025-11-28 | 36.28 | 37.35 | 0.95 | 2.61% | 36.00 | 38.35 | 411050 | 153958 | 10.67% |
| 2025-11-27 | 36.23 | 36.40 | 0.19 | 0.52% | 36.23 | 37.93 | 465763 | 172462 | 12.09% |
| 2025-11-26 | 37.87 | 36.21 | -2.05 | -5.36% | 36.10 | 37.98 | 495182 | 181515 | 12.85% |
| 2025-11-25 | 37.85 | 38.26 | 0.68 | 1.81% | 37.82 | 39.22 | 350819 | 135234 | 9.11% |
| 2025-11-24 | 38.16 | 37.58 | -0.25 | -0.66% | 37.00 | 38.70 | 322010 | 121374 | 8.36% |
| 2025-11-21 | 38.96 | 37.83 | -2.60 | -6.43% | 37.70 | 39.85 | 452555 | 174646 | 11.75% |
| 2025-11-20 | 41.10 | 40.43 | -0.17 | -0.42% | 40.27 | 42.93 | 590578 | 244600 | 15.33% |
| 2025-11-19 | 40.44 | 40.60 | -0.23 | -0.56% | 39.61 | 41.38 | 468578 | 188715 | 12.16% |
| 2025-11-18 | 43.20 | 40.83 | -3.61 | -8.12% | 40.03 | 43.65 | 701476 | 289453 | 18.21% |
| 2025-11-17 | 45.34 | 44.44 | -1.26 | -2.76% | 43.56 | 46.30 | 724028 | 322936 | 18.80% |
| 2025-11-14 | 45.00 | 45.70 | 1.06 | 2.37% | 44.65 | 49.47 | 1202176 | 558023 | 31.21% |
| 2025-11-13 | 37.51 | 44.64 | 7.44 | 20.00% | 37.51 | 44.64 | 931286 | 389395 | 24.18% |
| 2025-11-12 | 37.17 | 37.20 | -0.56 | -1.48% | 34.93 | 38.50 | 649823 | 239021 | 16.87% |
| 2025-11-11 | 36.17 | 37.76 | 1.89 | 5.27% | 35.99 | 40.99 | 783188 | 299518 | 20.33% |
| 2025-11-10 | 35.10 | 35.87 | 1.17 | 3.37% | 33.88 | 36.00 | 555536 | 195339 | 14.42% |
| 2025-11-07 | 34.29 | 34.70 | -0.20 | -0.57% | 34.28 | 35.36 | 469616 | 163378 | 12.19% |
| 2025-11-06 | 35.10 | 34.90 | -0.01 | -0.03% | 34.71 | 36.38 | 761051 | 270050 | 19.76% |
| 2025-11-05 | 32.01 | 34.91 | 1.48 | 4.43% | 31.74 | 35.25 | 657085 | 223520 | 17.06% |
| 2025-11-04 | 34.47 | 33.43 | -0.37 | -1.09% | 32.62 | 35.91 | 632214 | 216290 | 16.41% |
| 2025-11-03 | 32.25 | 33.80 | 1.58 | 4.90% | 32.25 | 33.80 | 481708 | 159178 | 12.50% |
| 2025-10-31 | 31.55 | 32.22 | 0.84 | 2.68% | 31.55 | 33.32 | 447283 | 146051 | 11.61% |
| 2025-10-30 | 32.02 | 31.38 | -0.85 | -2.64% | 31.26 | 32.93 | 462378 | 148207 | 12.00% |
| 2025-10-29 | 29.03 | 32.23 | 2.50 | 8.41% | 28.95 | 32.30 | 538920 | 167471 | 13.99% |
| 2025-10-28 | 30.29 | 29.73 | -0.59 | -1.95% | 29.68 | 30.30 | 205155 | 61520 | 5.33% |
| 2025-10-27 | 30.80 | 30.32 | 0.25 | 0.83% | 29.87 | 30.80 | 249935 | 75773 | 6.49% |