| 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 | 35.25 | 35.58 | 0.31 | 0.88% | 35.05 | 35.61 | 32270 | 11382 | 0.55% |
| 2026-02-03 | 35.06 | 35.27 | 0.33 | 0.94% | 34.90 | 35.30 | 29851 | 10486 | 0.51% |
| 2026-02-02 | 35.23 | 34.94 | -0.46 | -1.30% | 34.91 | 35.66 | 42973 | 15147 | 0.74% |
| 2026-01-30 | 36.59 | 35.40 | -1.01 | -2.77% | 35.22 | 36.59 | 68550 | 24479 | 1.18% |
| 2026-01-29 | 36.49 | 36.41 | -0.07 | -0.19% | 35.81 | 36.68 | 45637 | 16563 | 0.78% |
| 2026-01-28 | 37.10 | 36.48 | -0.52 | -1.41% | 36.39 | 37.10 | 44784 | 16380 | 0.77% |
| 2026-01-27 | 37.71 | 37.00 | -0.61 | -1.62% | 36.48 | 37.73 | 60012 | 22138 | 1.03% |
| 2026-01-26 | 37.18 | 37.61 | 0.67 | 1.81% | 37.10 | 38.08 | 86934 | 32643 | 1.49% |
| 2026-01-23 | 36.45 | 36.94 | 0.51 | 1.40% | 36.40 | 37.00 | 50832 | 18687 | 0.87% |
| 2026-01-22 | 36.55 | 36.43 | -0.02 | -0.05% | 36.32 | 36.58 | 36128 | 13151 | 0.62% |
| 2026-01-21 | 36.51 | 36.45 | -0.41 | -1.11% | 36.30 | 36.83 | 57534 | 20993 | 0.99% |
| 2026-01-20 | 36.49 | 36.86 | 0.31 | 0.85% | 36.48 | 37.17 | 51538 | 18956 | 0.89% |
| 2026-01-19 | 36.50 | 36.55 | 0.20 | 0.55% | 36.40 | 36.83 | 61648 | 22529 | 1.06% |
| 2026-01-16 | 38.22 | 36.35 | -1.73 | -4.54% | 36.09 | 38.35 | 153808 | 56753 | 2.64% |
| 2026-01-15 | 39.25 | 38.08 | -1.41 | -3.57% | 37.91 | 39.43 | 113812 | 43739 | 1.96% |
| 2026-01-14 | 39.62 | 39.49 | -0.09 | -0.23% | 39.01 | 40.10 | 79057 | 31359 | 1.36% |
| 2026-01-13 | 39.80 | 39.58 | -0.15 | -0.38% | 39.34 | 40.12 | 60991 | 24247 | 1.05% |
| 2026-01-12 | 39.29 | 39.73 | 0.56 | 1.43% | 39.18 | 39.85 | 59784 | 23642 | 1.03% |
| 2026-01-09 | 38.84 | 39.17 | 0.40 | 1.03% | 38.74 | 39.17 | 42591 | 16602 | 0.73% |
| 2026-01-08 | 38.61 | 38.77 | 0.17 | 0.44% | 38.39 | 39.00 | 35328 | 13679 | 0.61% |
| 2026-01-07 | 38.98 | 38.60 | -0.42 | -1.08% | 38.55 | 39.18 | 47034 | 18212 | 0.81% |
| 2026-01-06 | 39.34 | 39.02 | -0.32 | -0.81% | 38.71 | 39.54 | 50040 | 19543 | 0.86% |
| 2026-01-05 | 37.97 | 39.34 | 1.50 | 3.96% | 37.89 | 39.35 | 61783 | 23953 | 1.06% |
| 2025-12-31 | 38.13 | 37.84 | -0.22 | -0.58% | 37.79 | 38.49 | 24616 | 9356 | 0.42% |
| 2025-12-30 | 38.56 | 38.06 | -0.58 | -1.50% | 38.05 | 38.82 | 37434 | 14339 | 0.64% |
| 2025-12-29 | 38.09 | 38.64 | 0.56 | 1.47% | 38.03 | 39.52 | 64699 | 25162 | 1.11% |
| 2025-12-26 | 38.21 | 38.08 | -0.14 | -0.37% | 37.80 | 38.28 | 23950 | 9119 | 0.41% |
| 2025-12-25 | 38.08 | 38.22 | 0.11 | 0.29% | 37.80 | 38.30 | 22787 | 8677 | 0.39% |
| 2025-12-24 | 38.23 | 38.11 | -0.12 | -0.31% | 38.00 | 38.27 | 23557 | 8972 | 0.40% |
| 2025-12-23 | 38.55 | 38.23 | -0.30 | -0.78% | 38.09 | 38.62 | 20277 | 7761 | 0.35% |
| 2025-12-22 | 38.42 | 38.53 | 0.07 | 0.18% | 38.17 | 38.85 | 29541 | 11386 | 0.51% |
| 2025-12-19 | 38.10 | 38.46 | 0.39 | 1.02% | 37.96 | 38.56 | 27674 | 10610 | 0.48% |
| 2025-12-18 | 38.10 | 38.07 | -0.12 | -0.31% | 37.97 | 38.41 | 27454 | 10497 | 0.47% |
| 2025-12-17 | 37.40 | 38.19 | 0.67 | 1.79% | 37.28 | 38.30 | 37349 | 14122 | 0.64% |
| 2025-12-16 | 37.51 | 37.52 | 0.09 | 0.24% | 37.10 | 38.04 | 32696 | 12242 | 0.56% |
| 2025-12-15 | 37.85 | 37.43 | -0.39 | -1.03% | 37.42 | 37.93 | 24825 | 9356 | 0.43% |
| 2025-12-12 | 37.95 | 37.82 | 0.01 | 0.03% | 37.65 | 38.10 | 29630 | 11206 | 0.51% |
| 2025-12-11 | 38.32 | 37.81 | -0.51 | -1.33% | 37.80 | 38.34 | 22891 | 8711 | 0.39% |
| 2025-12-10 | 38.12 | 38.32 | 0.21 | 0.55% | 37.90 | 38.46 | 23751 | 9073 | 0.41% |
| 2025-12-09 | 38.76 | 38.11 | -0.61 | -1.58% | 38.05 | 38.80 | 36851 | 14116 | 0.63% |
| 2025-12-08 | 39.09 | 38.72 | -0.30 | -0.77% | 38.66 | 39.22 | 28857 | 11210 | 0.50% |
| 2025-12-05 | 38.89 | 39.02 | 0.32 | 0.83% | 38.38 | 39.10 | 26534 | 10268 | 0.46% |
| 2025-12-04 | 39.31 | 38.70 | -0.50 | -1.28% | 38.62 | 39.38 | 24572 | 9554 | 0.42% |
| 2025-12-03 | 39.55 | 39.20 | -0.25 | -0.63% | 39.15 | 39.60 | 22223 | 8739 | 0.38% |
| 2025-12-02 | 39.63 | 39.45 | -0.23 | -0.58% | 39.41 | 40.29 | 35003 | 13958 | 0.60% |
| 2025-12-01 | 39.44 | 39.68 | 0.26 | 0.66% | 39.42 | 40.07 | 34076 | 13512 | 0.59% |
| 2025-11-28 | 39.21 | 39.42 | 0.31 | 0.79% | 38.68 | 39.45 | 26265 | 10287 | 0.45% |
| 2025-11-27 | 39.29 | 39.11 | -0.09 | -0.23% | 39.08 | 39.67 | 26837 | 10575 | 0.46% |
| 2025-11-26 | 39.47 | 39.20 | -0.20 | -0.51% | 39.14 | 39.93 | 38655 | 15272 | 0.66% |
| 2025-11-25 | 40.00 | 39.40 | -0.31 | -0.78% | 39.35 | 40.13 | 45013 | 17878 | 0.77% |
| 2025-11-24 | 39.99 | 39.71 | 0.05 | 0.13% | 39.57 | 40.26 | 34712 | 13838 | 0.60% |
| 2025-11-21 | 40.82 | 39.66 | -1.37 | -3.34% | 39.55 | 41.06 | 62448 | 25042 | 1.07% |
| 2025-11-20 | 41.40 | 41.03 | -0.53 | -1.28% | 40.84 | 41.79 | 38923 | 16059 | 0.67% |
| 2025-11-19 | 41.40 | 41.56 | 0.25 | 0.61% | 41.20 | 42.05 | 38683 | 16094 | 0.67% |
| 2025-11-18 | 41.59 | 41.31 | -0.36 | -0.86% | 41.07 | 41.96 | 39028 | 16138 | 0.67% |
| 2025-11-17 | 42.01 | 41.67 | -0.39 | -0.93% | 41.37 | 42.26 | 43474 | 18173 | 0.75% |
| 2025-11-14 | 42.86 | 42.06 | -0.97 | -2.25% | 42.02 | 43.34 | 63689 | 27059 | 1.09% |
| 2025-11-13 | 42.80 | 43.03 | 0.28 | 0.65% | 42.37 | 43.12 | 68200 | 29168 | 1.17% |
| 2025-11-12 | 42.83 | 42.75 | -0.20 | -0.47% | 42.42 | 43.29 | 63552 | 27214 | 1.09% |
| 2025-11-11 | 43.28 | 42.95 | -0.35 | -0.81% | 42.70 | 43.50 | 58965 | 25299 | 1.01% |
| 2025-11-10 | 41.00 | 43.30 | 2.30 | 5.61% | 40.80 | 43.43 | 145656 | 62026 | 2.50% |
| 2025-11-07 | 40.23 | 41.00 | 0.77 | 1.91% | 40.14 | 41.60 | 77546 | 31813 | 1.33% |
| 2025-11-06 | 40.57 | 40.23 | -0.33 | -0.81% | 39.99 | 40.59 | 46099 | 18553 | 0.79% |
| 2025-11-05 | 40.10 | 40.56 | 0.29 | 0.72% | 39.92 | 40.84 | 47925 | 19390 | 0.82% |
| 2025-11-04 | 40.91 | 40.27 | -0.64 | -1.56% | 39.92 | 41.00 | 53902 | 21737 | 0.93% |
| 2025-11-03 | 41.20 | 40.91 | -0.39 | -0.94% | 40.76 | 41.29 | 62933 | 25768 | 1.08% |
| 2025-10-31 | 40.55 | 41.30 | 0.81 | 2.00% | 40.47 | 41.80 | 100220 | 41324 | 1.72% |
| 2025-10-30 | 40.29 | 40.49 | 0.21 | 0.52% | 40.09 | 41.39 | 89999 | 36775 | 1.55% |
| 2025-10-29 | 40.00 | 40.28 | 0.03 | 0.07% | 39.41 | 40.56 | 73274 | 29258 | 1.26% |
| 2025-10-28 | 39.71 | 40.25 | 1.77 | 4.60% | 39.71 | 41.44 | 169869 | 68921 | 2.92% |
| 2025-10-27 | 38.20 | 38.48 | 0.46 | 1.21% | 38.09 | 38.48 | 39362 | 15099 | 0.68% |