| 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 | 39.52 | 42.50 | 2.60 | 6.52% | 39.33 | 43.21 | 166872 | 69600 | 9.87% |
| 2026-02-03 | 40.01 | 39.90 | 1.19 | 3.07% | 39.47 | 41.39 | 86232 | 34670 | 5.10% |
| 2026-02-02 | 39.50 | 38.71 | -1.36 | -3.39% | 38.71 | 39.93 | 61190 | 24075 | 3.62% |
| 2026-01-30 | 41.64 | 40.07 | -2.53 | -5.94% | 39.68 | 41.99 | 124343 | 50497 | 7.36% |
| 2026-01-29 | 38.24 | 42.60 | 3.92 | 10.13% | 37.72 | 43.00 | 220907 | 91179 | 13.07% |
| 2026-01-28 | 37.96 | 38.68 | 0.88 | 2.33% | 37.72 | 39.00 | 65877 | 25255 | 3.90% |
| 2026-01-27 | 38.70 | 37.80 | -0.99 | -2.55% | 37.18 | 38.79 | 55026 | 20733 | 3.26% |
| 2026-01-26 | 39.80 | 38.79 | -1.05 | -2.64% | 38.43 | 40.10 | 71520 | 27888 | 4.23% |
| 2026-01-23 | 40.14 | 39.84 | -1.51 | -3.65% | 39.51 | 40.22 | 100926 | 40228 | 5.97% |
| 2026-01-22 | 41.58 | 41.35 | -0.24 | -0.58% | 41.04 | 41.88 | 70981 | 29388 | 4.20% |
| 2026-01-21 | 41.00 | 41.59 | -0.06 | -0.14% | 40.83 | 41.94 | 104871 | 43351 | 6.21% |
| 2026-01-20 | 40.34 | 41.65 | 1.09 | 2.69% | 40.34 | 43.30 | 155833 | 65370 | 9.22% |
| 2026-01-19 | 40.46 | 40.56 | -0.07 | -0.17% | 39.94 | 41.02 | 46663 | 18899 | 2.76% |
| 2026-01-16 | 41.72 | 40.63 | -0.82 | -1.98% | 40.50 | 41.90 | 66242 | 27064 | 3.92% |
| 2026-01-15 | 41.20 | 41.45 | 0.78 | 1.92% | 40.45 | 42.36 | 106546 | 44142 | 6.30% |
| 2026-01-14 | 40.95 | 40.67 | -0.02 | -0.05% | 40.12 | 41.59 | 66604 | 27336 | 3.94% |
| 2026-01-13 | 41.40 | 40.69 | -0.74 | -1.79% | 40.21 | 42.17 | 69101 | 28556 | 4.09% |
| 2026-01-12 | 40.95 | 41.43 | 0.29 | 0.70% | 40.75 | 41.50 | 61521 | 25323 | 3.64% |
| 2026-01-09 | 40.81 | 41.14 | 0.19 | 0.46% | 40.53 | 41.42 | 66939 | 27424 | 3.96% |
| 2026-01-08 | 40.00 | 40.95 | 0.77 | 1.92% | 39.83 | 41.69 | 67473 | 27581 | 3.99% |
| 2026-01-07 | 40.29 | 40.18 | -0.34 | -0.84% | 40.00 | 41.16 | 40576 | 16414 | 2.40% |
| 2026-01-06 | 39.90 | 40.52 | 0.53 | 1.33% | 39.71 | 40.88 | 55548 | 22425 | 3.29% |
| 2026-01-05 | 38.88 | 39.99 | 0.89 | 2.28% | 38.88 | 40.35 | 54518 | 21774 | 3.23% |
| 2025-12-31 | 40.34 | 39.10 | 0.05 | 0.13% | 38.88 | 40.38 | 48578 | 19113 | 2.87% |
| 2025-12-30 | 39.62 | 39.05 | -0.63 | -1.59% | 39.00 | 39.64 | 37444 | 14707 | 2.22% |
| 2025-12-29 | 39.99 | 39.68 | -0.30 | -0.75% | 39.60 | 40.40 | 34682 | 13858 | 2.05% |
| 2025-12-26 | 40.12 | 39.98 | -0.45 | -1.11% | 39.72 | 40.53 | 37728 | 15154 | 2.23% |
| 2025-12-25 | 40.70 | 40.43 | 0.13 | 0.32% | 39.96 | 40.86 | 42213 | 17018 | 2.50% |
| 2025-12-24 | 40.15 | 40.30 | 0.04 | 0.10% | 40.13 | 40.54 | 28541 | 11524 | 1.69% |
| 2025-12-23 | 40.87 | 40.26 | -0.59 | -1.44% | 40.14 | 41.10 | 36792 | 14877 | 2.18% |
| 2025-12-22 | 41.29 | 40.85 | -0.58 | -1.40% | 40.78 | 41.38 | 52931 | 21736 | 3.13% |
| 2025-12-19 | 39.85 | 41.43 | 1.50 | 3.76% | 39.85 | 42.32 | 93062 | 38523 | 5.51% |
| 2025-12-18 | 39.45 | 39.93 | 0.09 | 0.23% | 39.31 | 40.67 | 50831 | 20367 | 3.01% |
| 2025-12-17 | 39.72 | 39.84 | -0.28 | -0.70% | 39.00 | 40.21 | 63050 | 24903 | 3.73% |
| 2025-12-16 | 40.42 | 40.12 | -0.20 | -0.50% | 39.85 | 41.50 | 79921 | 32403 | 4.73% |
| 2025-12-15 | 41.30 | 40.32 | -1.68 | -4.00% | 40.32 | 41.67 | 68206 | 27963 | 4.04% |
| 2025-12-12 | 43.46 | 42.00 | -0.41 | -0.97% | 41.90 | 43.70 | 86907 | 37028 | 5.14% |
| 2025-12-11 | 43.74 | 42.41 | -2.13 | -4.78% | 42.27 | 43.98 | 127677 | 54705 | 7.55% |
| 2025-12-10 | 41.50 | 44.54 | 3.23 | 7.82% | 40.99 | 47.07 | 189958 | 83701 | 11.24% |
| 2025-12-09 | 41.92 | 41.31 | -0.94 | -2.22% | 41.25 | 42.45 | 39414 | 16437 | 2.33% |
| 2025-12-08 | 41.90 | 42.25 | -0.03 | -0.07% | 41.73 | 42.33 | 49638 | 20867 | 2.94% |
| 2025-12-05 | 41.71 | 42.28 | 0.68 | 1.63% | 40.26 | 42.51 | 77910 | 32226 | 4.61% |
| 2025-12-04 | 42.00 | 41.60 | -0.35 | -0.83% | 41.07 | 42.44 | 57175 | 23812 | 3.38% |
| 2025-12-03 | 42.30 | 41.95 | -0.25 | -0.59% | 41.53 | 42.64 | 61744 | 25984 | 3.65% |
| 2025-12-02 | 42.18 | 42.20 | 0.08 | 0.19% | 42.02 | 42.80 | 69509 | 29449 | 4.11% |
| 2025-12-01 | 41.91 | 42.12 | -0.01 | -0.02% | 41.51 | 42.43 | 58604 | 24630 | 3.47% |
| 2025-11-28 | 41.47 | 42.13 | 0.64 | 1.54% | 40.82 | 43.30 | 88096 | 37004 | 5.21% |
| 2025-11-27 | 41.01 | 41.49 | -0.33 | -0.79% | 40.31 | 42.38 | 74906 | 31001 | 4.43% |
| 2025-11-26 | 41.99 | 41.82 | -0.38 | -0.90% | 41.01 | 42.80 | 101154 | 42356 | 5.99% |
| 2025-11-25 | 41.09 | 42.20 | 0.67 | 1.61% | 40.70 | 42.81 | 109304 | 45835 | 6.47% |
| 2025-11-24 | 40.00 | 41.53 | 1.24 | 3.08% | 39.58 | 42.68 | 106663 | 44351 | 6.31% |
| 2025-11-21 | 39.65 | 40.29 | 0.01 | 0.02% | 39.56 | 41.95 | 104982 | 42731 | 6.21% |
| 2025-11-20 | 38.50 | 40.28 | 1.87 | 4.87% | 37.88 | 43.09 | 141344 | 57721 | 8.36% |
| 2025-11-19 | 39.53 | 38.41 | -1.14 | -2.88% | 38.40 | 39.65 | 33506 | 12991 | 1.98% |
| 2025-11-18 | 40.71 | 39.55 | -1.14 | -2.80% | 39.10 | 40.88 | 49353 | 19541 | 2.92% |
| 2025-11-17 | 40.40 | 40.69 | -0.06 | -0.15% | 39.80 | 40.70 | 37750 | 15243 | 2.23% |
| 2025-11-14 | 40.44 | 40.75 | 0.40 | 0.99% | 40.26 | 41.88 | 63381 | 26052 | 3.75% |
| 2025-11-13 | 40.78 | 40.35 | -0.48 | -1.18% | 40.14 | 41.23 | 51413 | 20833 | 3.04% |
| 2025-11-12 | 41.39 | 40.83 | -0.66 | -1.59% | 40.68 | 41.65 | 37083 | 15195 | 2.19% |
| 2025-11-11 | 40.86 | 41.49 | 0.37 | 0.90% | 40.78 | 42.00 | 52293 | 21654 | 3.09% |
| 2025-11-10 | 40.20 | 41.12 | 1.12 | 2.80% | 39.80 | 41.25 | 46638 | 19001 | 2.76% |
| 2025-11-07 | 40.48 | 40.00 | -0.48 | -1.19% | 40.00 | 40.58 | 25439 | 10232 | 1.51% |
| 2025-11-06 | 40.97 | 40.48 | -0.44 | -1.08% | 40.41 | 40.97 | 27523 | 11155 | 1.63% |
| 2025-11-05 | 40.20 | 40.92 | 0.17 | 0.42% | 40.00 | 41.14 | 27910 | 11393 | 1.65% |
| 2025-11-04 | 41.22 | 40.75 | -0.47 | -1.14% | 40.65 | 41.45 | 31175 | 12786 | 1.84% |
| 2025-11-03 | 40.80 | 41.22 | 0.38 | 0.93% | 40.75 | 41.33 | 35589 | 14613 | 2.11% |
| 2025-10-31 | 40.37 | 40.84 | 0.64 | 1.59% | 40.17 | 41.36 | 35748 | 14562 | 2.12% |
| 2025-10-30 | 41.10 | 40.20 | -1.12 | -2.71% | 40.20 | 41.41 | 41811 | 16994 | 2.47% |
| 2025-10-29 | 40.99 | 41.32 | 0.27 | 0.66% | 40.63 | 41.33 | 36656 | 15047 | 2.17% |
| 2025-10-28 | 41.04 | 41.05 | 0.26 | 0.64% | 40.80 | 41.14 | 35556 | 14565 | 2.10% |
| 2025-10-27 | 41.30 | 40.79 | -0.63 | -1.52% | 40.58 | 41.48 | 55962 | 22885 | 3.31% |