| 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 | 38.50 | 40.49 | 1.97 | 5.11% | 37.51 | 40.80 | 132510 | 51921 | 4.52% |
| 2026-02-03 | 35.99 | 38.52 | 2.91 | 8.17% | 35.79 | 39.28 | 118732 | 45043 | 4.05% |
| 2026-02-02 | 37.00 | 35.61 | -1.73 | -4.63% | 35.53 | 37.36 | 73441 | 26758 | 2.51% |
| 2026-01-30 | 37.24 | 37.34 | -0.68 | -1.79% | 35.77 | 38.23 | 87654 | 32338 | 2.99% |
| 2026-01-29 | 39.00 | 38.02 | -1.21 | -3.08% | 38.00 | 40.10 | 84119 | 32732 | 2.87% |
| 2026-01-28 | 39.30 | 39.23 | -0.27 | -0.68% | 38.10 | 40.14 | 94824 | 37004 | 3.24% |
| 2026-01-27 | 35.81 | 39.50 | 3.79 | 10.61% | 35.48 | 39.95 | 164595 | 62781 | 5.62% |
| 2026-01-26 | 37.66 | 35.71 | -1.93 | -5.13% | 35.43 | 37.77 | 94805 | 34358 | 3.24% |
| 2026-01-23 | 38.81 | 37.64 | -1.49 | -3.81% | 37.37 | 38.88 | 106754 | 40459 | 3.64% |
| 2026-01-22 | 37.82 | 39.13 | 1.31 | 3.46% | 37.60 | 39.66 | 139956 | 54169 | 4.78% |
| 2026-01-21 | 37.95 | 37.82 | -0.34 | -0.89% | 37.50 | 38.99 | 98639 | 37588 | 3.37% |
| 2026-01-20 | 39.55 | 38.16 | -1.04 | -2.65% | 37.55 | 39.69 | 160109 | 61566 | 5.47% |
| 2026-01-19 | 33.48 | 39.20 | 5.72 | 17.08% | 33.30 | 40.18 | 274244 | 103462 | 9.36% |
| 2026-01-16 | 34.15 | 33.48 | -0.32 | -0.95% | 33.10 | 34.23 | 63037 | 21183 | 2.15% |
| 2026-01-15 | 33.65 | 33.80 | -0.45 | -1.31% | 33.36 | 34.39 | 44190 | 14935 | 1.51% |
| 2026-01-14 | 34.98 | 34.25 | -0.73 | -2.09% | 33.40 | 35.50 | 124709 | 42985 | 4.26% |
| 2026-01-13 | 36.67 | 34.98 | -1.61 | -4.40% | 34.35 | 36.67 | 101493 | 35649 | 3.46% |
| 2026-01-12 | 36.70 | 36.59 | 0.25 | 0.69% | 35.90 | 37.45 | 80067 | 29275 | 2.73% |
| 2026-01-09 | 36.21 | 36.34 | 0.16 | 0.44% | 35.89 | 37.17 | 107243 | 38957 | 3.66% |
| 2026-01-08 | 34.50 | 36.18 | 1.57 | 4.54% | 34.20 | 36.87 | 128306 | 45949 | 4.38% |
| 2026-01-07 | 33.61 | 34.61 | 0.71 | 2.09% | 32.80 | 34.90 | 101906 | 34628 | 3.48% |
| 2026-01-06 | 32.30 | 33.90 | 1.61 | 4.99% | 31.73 | 34.51 | 126414 | 41852 | 4.32% |
| 2026-01-05 | 32.35 | 32.29 | -0.01 | -0.03% | 31.91 | 32.76 | 63328 | 20429 | 2.16% |
| 2025-12-31 | 32.34 | 32.30 | -0.20 | -0.62% | 31.74 | 32.65 | 63738 | 20519 | 2.18% |
| 2025-12-30 | 32.89 | 32.50 | -0.50 | -1.52% | 32.35 | 33.60 | 74218 | 24397 | 2.53% |
| 2025-12-29 | 32.72 | 33.00 | 0.29 | 0.89% | 32.20 | 33.74 | 93394 | 30710 | 3.19% |
| 2025-12-26 | 32.71 | 32.71 | 0.08 | 0.25% | 32.18 | 33.50 | 86708 | 28373 | 2.96% |
| 2025-12-25 | 31.17 | 32.63 | 1.58 | 5.09% | 30.85 | 33.96 | 154092 | 50066 | 5.26% |
| 2025-12-24 | 30.27 | 31.05 | 0.81 | 2.68% | 29.75 | 31.30 | 90604 | 27775 | 3.09% |
| 2025-12-23 | 29.62 | 30.24 | 0.56 | 1.89% | 29.33 | 30.90 | 95128 | 28872 | 3.25% |
| 2025-12-22 | 29.61 | 29.68 | 0.02 | 0.07% | 29.42 | 29.89 | 46370 | 13771 | 1.58% |
| 2025-12-19 | 29.98 | 29.66 | -0.29 | -0.97% | 29.56 | 30.60 | 60683 | 18106 | 2.07% |
| 2025-12-18 | 29.66 | 29.95 | 0.05 | 0.17% | 29.33 | 30.46 | 62723 | 18855 | 2.14% |
| 2025-12-17 | 29.96 | 29.90 | -0.10 | -0.33% | 28.77 | 30.28 | 83690 | 24744 | 2.86% |
| 2025-12-16 | 30.90 | 30.00 | -0.90 | -2.91% | 29.40 | 30.95 | 116798 | 34977 | 3.99% |
| 2025-12-15 | 29.00 | 30.90 | 2.07 | 7.18% | 29.00 | 33.33 | 262375 | 82277 | 8.96% |
| 2025-12-12 | 27.78 | 28.83 | 1.06 | 3.82% | 27.69 | 28.87 | 89719 | 25510 | 3.06% |
| 2025-12-11 | 27.39 | 27.77 | 0.40 | 1.46% | 27.38 | 28.40 | 67534 | 18881 | 2.31% |
| 2025-12-10 | 27.31 | 27.37 | -0.09 | -0.33% | 27.29 | 27.76 | 31939 | 8769 | 1.09% |
| 2025-12-09 | 27.02 | 27.46 | 0.30 | 1.10% | 26.81 | 28.12 | 54217 | 14978 | 1.85% |
| 2025-12-08 | 28.11 | 27.16 | -0.83 | -2.97% | 27.09 | 28.25 | 76133 | 20876 | 2.60% |
| 2025-12-05 | 27.03 | 27.99 | 1.04 | 3.86% | 26.83 | 28.14 | 58364 | 16193 | 1.99% |
| 2025-12-04 | 27.08 | 26.95 | -0.07 | -0.26% | 26.78 | 27.23 | 23828 | 6431 | 0.81% |
| 2025-12-03 | 26.98 | 27.02 | 0.04 | 0.15% | 26.72 | 27.28 | 26532 | 7159 | 0.91% |
| 2025-12-02 | 27.18 | 26.98 | -0.28 | -1.03% | 26.88 | 27.21 | 19886 | 5373 | 0.68% |
| 2025-12-01 | 27.55 | 27.26 | -0.02 | -0.07% | 27.01 | 27.56 | 30819 | 8395 | 1.05% |
| 2025-11-28 | 27.20 | 27.28 | 0.00 | 0.00% | 26.80 | 27.50 | 37793 | 10282 | 1.29% |
| 2025-11-27 | 27.10 | 27.28 | 0.25 | 0.92% | 26.80 | 27.68 | 47850 | 13083 | 1.63% |
| 2025-11-26 | 28.29 | 27.03 | -1.11 | -3.94% | 26.88 | 28.41 | 69873 | 19082 | 2.39% |
| 2025-11-25 | 28.31 | 28.14 | -0.17 | -0.60% | 27.95 | 28.50 | 45576 | 12860 | 1.56% |
| 2025-11-24 | 27.17 | 28.31 | 1.07 | 3.93% | 27.02 | 28.78 | 108108 | 30401 | 3.69% |
| 2025-11-21 | 26.59 | 27.24 | 0.14 | 0.52% | 26.20 | 28.22 | 103272 | 28157 | 3.53% |
| 2025-11-20 | 26.30 | 27.10 | 0.92 | 3.51% | 25.90 | 27.31 | 95381 | 25513 | 3.26% |
| 2025-11-19 | 26.83 | 26.18 | -0.65 | -2.42% | 26.06 | 27.07 | 42766 | 11266 | 1.46% |
| 2025-11-18 | 27.40 | 26.83 | -0.57 | -2.08% | 26.63 | 27.50 | 42969 | 11588 | 1.47% |
| 2025-11-17 | 27.90 | 27.40 | -0.59 | -2.11% | 27.20 | 28.31 | 42528 | 11693 | 1.45% |
| 2025-11-14 | 28.88 | 27.99 | -1.05 | -3.62% | 27.83 | 28.90 | 35884 | 10174 | 1.22% |
| 2025-11-13 | 28.77 | 29.04 | 0.19 | 0.66% | 28.55 | 29.40 | 41558 | 12082 | 1.42% |
| 2025-11-12 | 29.33 | 28.85 | -0.54 | -1.84% | 28.42 | 29.33 | 43853 | 12628 | 1.50% |
| 2025-11-11 | 29.98 | 29.39 | -0.49 | -1.64% | 29.00 | 30.36 | 57779 | 17094 | 1.97% |
| 2025-11-10 | 28.78 | 29.88 | 1.02 | 3.53% | 28.70 | 30.25 | 121069 | 36032 | 4.13% |
| 2025-11-07 | 28.53 | 28.86 | 0.03 | 0.10% | 28.35 | 29.30 | 76341 | 21917 | 2.61% |
| 2025-11-06 | 27.01 | 28.83 | 1.79 | 6.62% | 26.99 | 29.44 | 162651 | 46816 | 5.55% |
| 2025-11-05 | 27.03 | 27.04 | -0.32 | -1.17% | 26.41 | 27.33 | 43320 | 11655 | 1.48% |
| 2025-11-04 | 27.56 | 27.36 | -0.34 | -1.23% | 27.05 | 28.20 | 51887 | 14368 | 1.77% |
| 2025-11-03 | 27.44 | 27.70 | 0.30 | 1.09% | 26.65 | 27.87 | 59244 | 16156 | 2.02% |
| 2025-10-31 | 27.08 | 27.40 | 0.32 | 1.18% | 26.92 | 27.80 | 58192 | 15966 | 1.99% |
| 2025-10-30 | 27.86 | 27.08 | -0.78 | -2.80% | 26.90 | 27.86 | 50746 | 13846 | 1.73% |
| 2025-10-29 | 27.77 | 27.86 | 0.17 | 0.61% | 27.60 | 28.50 | 50668 | 14237 | 1.73% |
| 2025-10-28 | 27.90 | 27.69 | -0.35 | -1.25% | 27.41 | 28.42 | 46187 | 12882 | 1.58% |
| 2025-10-27 | 28.91 | 28.04 | -0.61 | -2.13% | 27.90 | 28.97 | 76590 | 21674 | 2.61% |