| 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 | 38.14 | 38.35 | 0.05 | 0.13% | 38.00 | 38.80 | 39643 | 15221 | 2.56% |
| 2026-02-03 | 38.14 | 38.30 | 0.50 | 1.32% | 37.90 | 38.91 | 51382 | 19692 | 3.31% |
| 2026-02-02 | 38.00 | 37.80 | -0.66 | -1.72% | 37.26 | 39.18 | 59850 | 22998 | 3.86% |
| 2026-01-30 | 38.62 | 38.46 | 0.17 | 0.44% | 38.39 | 39.70 | 78216 | 30536 | 5.05% |
| 2026-01-29 | 37.59 | 38.29 | 0.54 | 1.43% | 36.93 | 38.79 | 62132 | 23711 | 4.01% |
| 2026-01-28 | 38.32 | 37.75 | -0.69 | -1.80% | 37.62 | 38.74 | 46397 | 17648 | 2.99% |
| 2026-01-27 | 38.70 | 38.44 | -0.31 | -0.80% | 37.82 | 39.13 | 46828 | 17940 | 3.02% |
| 2026-01-26 | 38.90 | 38.75 | -0.37 | -0.95% | 38.50 | 39.97 | 52949 | 20653 | 3.42% |
| 2026-01-23 | 38.20 | 39.12 | 0.68 | 1.77% | 38.14 | 39.20 | 61845 | 23969 | 3.99% |
| 2026-01-22 | 38.14 | 38.44 | 0.26 | 0.68% | 37.71 | 38.80 | 47635 | 18221 | 3.07% |
| 2026-01-21 | 38.23 | 38.18 | -0.29 | -0.75% | 37.61 | 38.31 | 41779 | 15870 | 2.70% |
| 2026-01-20 | 38.90 | 38.47 | -0.59 | -1.51% | 38.31 | 39.36 | 58396 | 22655 | 3.77% |
| 2026-01-19 | 37.70 | 39.06 | 1.11 | 2.92% | 37.55 | 39.30 | 82605 | 32028 | 5.33% |
| 2026-01-16 | 38.42 | 37.95 | -1.08 | -2.77% | 37.70 | 38.90 | 93633 | 35802 | 6.04% |
| 2026-01-15 | 40.41 | 39.03 | -0.46 | -1.16% | 38.64 | 41.33 | 147965 | 58814 | 9.55% |
| 2026-01-14 | 37.78 | 39.49 | 1.62 | 4.28% | 37.70 | 39.74 | 133556 | 51825 | 8.62% |
| 2026-01-13 | 38.50 | 37.87 | -0.74 | -1.92% | 37.70 | 38.83 | 61484 | 23565 | 3.97% |
| 2026-01-12 | 38.06 | 38.61 | 0.55 | 1.45% | 37.81 | 38.88 | 72477 | 27773 | 4.68% |
| 2026-01-09 | 37.91 | 38.06 | 0.14 | 0.37% | 37.74 | 38.29 | 53423 | 20286 | 3.45% |
| 2026-01-08 | 38.01 | 37.92 | -0.27 | -0.71% | 37.65 | 38.11 | 43109 | 16337 | 2.78% |
| 2026-01-07 | 37.75 | 38.19 | 0.39 | 1.03% | 37.56 | 38.58 | 77273 | 29449 | 4.99% |
| 2026-01-06 | 37.08 | 37.80 | 0.72 | 1.94% | 37.06 | 38.02 | 62600 | 23601 | 4.04% |
| 2026-01-05 | 37.00 | 37.08 | 0.11 | 0.30% | 36.56 | 37.12 | 39231 | 14460 | 2.53% |
| 2025-12-31 | 36.78 | 36.97 | 0.25 | 0.68% | 36.22 | 37.06 | 37031 | 13596 | 2.39% |
| 2025-12-30 | 37.19 | 36.72 | -0.47 | -1.26% | 36.60 | 37.19 | 36507 | 13434 | 2.36% |
| 2025-12-29 | 37.39 | 37.19 | -0.20 | -0.53% | 36.95 | 37.60 | 36151 | 13421 | 2.33% |
| 2025-12-26 | 37.89 | 37.39 | -0.39 | -1.03% | 37.00 | 37.96 | 47541 | 17814 | 3.07% |
| 2025-12-25 | 38.15 | 37.78 | -0.17 | -0.45% | 37.37 | 38.43 | 42786 | 16165 | 2.76% |
| 2025-12-24 | 37.60 | 37.95 | 0.28 | 0.74% | 37.29 | 38.00 | 39762 | 14980 | 2.57% |
| 2025-12-23 | 38.47 | 37.67 | -1.00 | -2.59% | 37.56 | 38.47 | 65147 | 24667 | 4.20% |
| 2025-12-22 | 38.75 | 38.67 | -0.27 | -0.69% | 38.16 | 38.88 | 66786 | 25709 | 4.31% |
| 2025-12-19 | 37.53 | 38.94 | 1.25 | 3.32% | 37.46 | 39.13 | 99984 | 38556 | 6.45% |
| 2025-12-18 | 37.34 | 37.69 | -0.33 | -0.87% | 37.11 | 38.10 | 73276 | 27619 | 4.73% |
| 2025-12-17 | 36.30 | 38.02 | 1.63 | 4.48% | 36.09 | 38.39 | 130391 | 49201 | 8.41% |
| 2025-12-16 | 35.87 | 36.39 | 0.43 | 1.20% | 35.83 | 37.20 | 78625 | 28871 | 5.07% |
| 2025-12-15 | 35.76 | 35.96 | 0.36 | 1.01% | 35.59 | 36.64 | 46848 | 16982 | 3.02% |
| 2025-12-12 | 35.02 | 35.60 | 0.48 | 1.37% | 34.95 | 36.00 | 38578 | 13763 | 2.49% |
| 2025-12-11 | 35.64 | 35.12 | -0.46 | -1.29% | 35.06 | 35.88 | 31248 | 11047 | 2.02% |
| 2025-12-10 | 35.75 | 35.58 | 0.05 | 0.14% | 35.21 | 35.95 | 31599 | 11214 | 2.04% |
| 2025-12-09 | 35.68 | 35.53 | -0.15 | -0.42% | 35.37 | 35.97 | 33864 | 12070 | 2.18% |
| 2025-12-08 | 36.13 | 35.68 | -0.22 | -0.61% | 35.45 | 36.13 | 39185 | 14024 | 2.53% |
| 2025-12-05 | 35.96 | 35.90 | 0.02 | 0.06% | 35.42 | 36.01 | 31407 | 11237 | 2.03% |
| 2025-12-04 | 36.80 | 35.88 | -1.17 | -3.16% | 35.80 | 36.93 | 45320 | 16369 | 2.92% |
| 2025-12-03 | 36.80 | 37.05 | 0.05 | 0.14% | 36.40 | 37.50 | 55032 | 20398 | 3.55% |
| 2025-12-02 | 36.58 | 37.00 | 0.27 | 0.74% | 36.40 | 37.90 | 79887 | 29762 | 5.15% |
| 2025-12-01 | 36.40 | 36.73 | 0.57 | 1.58% | 36.31 | 36.98 | 47222 | 17296 | 3.05% |
| 2025-11-28 | 35.41 | 36.16 | 0.53 | 1.49% | 35.25 | 36.19 | 37159 | 13293 | 2.40% |
| 2025-11-27 | 35.60 | 35.63 | 0.13 | 0.37% | 35.42 | 36.38 | 51446 | 18461 | 3.32% |
| 2025-11-26 | 35.64 | 35.50 | -0.17 | -0.48% | 35.28 | 36.15 | 33474 | 11939 | 2.16% |
| 2025-11-25 | 35.25 | 35.67 | 0.54 | 1.54% | 35.08 | 36.19 | 41915 | 14956 | 2.70% |
| 2025-11-24 | 34.50 | 35.13 | 0.74 | 2.15% | 34.29 | 35.32 | 38923 | 13557 | 2.51% |
| 2025-11-21 | 35.07 | 34.39 | -1.06 | -2.99% | 34.29 | 35.60 | 50365 | 17538 | 3.25% |
| 2025-11-20 | 36.25 | 35.45 | -0.80 | -2.21% | 35.32 | 36.25 | 42059 | 15000 | 2.71% |
| 2025-11-19 | 36.56 | 36.25 | -0.35 | -0.96% | 35.70 | 36.66 | 55573 | 20062 | 3.59% |
| 2025-11-18 | 38.20 | 36.60 | -1.66 | -4.34% | 36.35 | 38.20 | 81357 | 29960 | 5.25% |
| 2025-11-17 | 38.61 | 38.26 | 0.13 | 0.34% | 38.16 | 38.98 | 44680 | 17188 | 2.88% |
| 2025-11-14 | 38.86 | 38.13 | -0.79 | -2.03% | 38.12 | 39.90 | 63571 | 24726 | 4.10% |
| 2025-11-13 | 38.46 | 38.92 | 0.46 | 1.20% | 38.31 | 39.06 | 47084 | 18220 | 3.04% |
| 2025-11-12 | 39.20 | 38.46 | -0.72 | -1.84% | 38.30 | 39.50 | 54814 | 21218 | 3.54% |
| 2025-11-11 | 39.08 | 39.18 | -0.20 | -0.51% | 38.78 | 39.38 | 47590 | 18563 | 3.07% |
| 2025-11-10 | 38.60 | 39.38 | 0.67 | 1.73% | 38.09 | 39.78 | 87799 | 34380 | 5.66% |
| 2025-11-07 | 39.20 | 38.71 | -0.65 | -1.65% | 38.71 | 39.60 | 83719 | 32786 | 5.40% |
| 2025-11-06 | 40.74 | 39.36 | -1.16 | -2.86% | 39.01 | 40.94 | 108288 | 42727 | 6.99% |
| 2025-11-05 | 40.95 | 40.52 | -0.84 | -2.03% | 40.46 | 42.88 | 163897 | 68249 | 10.57% |
| 2025-11-04 | 38.96 | 41.36 | 2.25 | 5.75% | 38.78 | 42.09 | 186177 | 75842 | 12.01% |
| 2025-11-03 | 38.51 | 39.11 | 0.48 | 1.24% | 38.40 | 39.22 | 48366 | 18809 | 3.12% |
| 2025-10-31 | 38.21 | 38.63 | 0.57 | 1.50% | 38.21 | 38.85 | 42798 | 16529 | 2.76% |
| 2025-10-30 | 39.01 | 38.06 | -0.96 | -2.46% | 38.06 | 39.05 | 51274 | 19711 | 3.31% |
| 2025-10-29 | 39.02 | 39.02 | -0.15 | -0.38% | 38.38 | 39.18 | 49260 | 19114 | 3.18% |
| 2025-10-28 | 39.17 | 39.17 | 0.03 | 0.08% | 39.05 | 39.75 | 48377 | 19032 | 3.12% |
| 2025-10-27 | 39.06 | 39.14 | -0.11 | -0.28% | 38.85 | 39.60 | 56791 | 22277 | 3.66% |