| 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 | 41.50 | 41.22 | -0.28 | -0.67% | 41.02 | 41.93 | 9191 | 3806 | 1.66% |
| 2026-02-03 | 41.11 | 41.50 | 0.69 | 1.69% | 40.66 | 41.82 | 10712 | 4410 | 1.93% |
| 2026-02-02 | 41.65 | 40.81 | -0.69 | -1.66% | 40.60 | 42.39 | 15444 | 6426 | 2.79% |
| 2026-01-30 | 40.39 | 41.50 | 0.69 | 1.69% | 40.30 | 42.10 | 11503 | 4754 | 2.08% |
| 2026-01-29 | 41.01 | 40.81 | -0.35 | -0.85% | 40.42 | 41.90 | 13159 | 5409 | 2.38% |
| 2026-01-28 | 42.25 | 41.16 | -0.94 | -2.23% | 41.02 | 42.26 | 13728 | 5673 | 2.48% |
| 2026-01-27 | 41.85 | 42.10 | 0.09 | 0.21% | 41.07 | 42.53 | 15737 | 6592 | 2.84% |
| 2026-01-26 | 43.33 | 42.01 | -1.66 | -3.80% | 41.46 | 43.70 | 21753 | 9131 | 3.93% |
| 2026-01-23 | 43.15 | 43.67 | 0.44 | 1.02% | 43.15 | 44.15 | 12189 | 5325 | 2.20% |
| 2026-01-22 | 44.50 | 43.23 | -0.83 | -1.88% | 43.13 | 44.58 | 9738 | 4251 | 1.76% |
| 2026-01-21 | 42.44 | 44.06 | 1.18 | 2.75% | 42.34 | 44.53 | 15857 | 6941 | 2.86% |
| 2026-01-20 | 43.70 | 42.88 | -0.87 | -1.99% | 42.38 | 44.67 | 20299 | 8821 | 3.67% |
| 2026-01-19 | 43.59 | 43.75 | 0.16 | 0.37% | 43.36 | 44.40 | 13181 | 5775 | 2.38% |
| 2026-01-16 | 42.84 | 43.59 | 0.76 | 1.77% | 42.60 | 44.18 | 17712 | 7699 | 3.20% |
| 2026-01-15 | 42.71 | 42.83 | -0.42 | -0.97% | 42.33 | 45.00 | 15995 | 6922 | 2.89% |
| 2026-01-14 | 43.43 | 43.25 | -0.24 | -0.55% | 42.50 | 44.15 | 20163 | 8708 | 3.64% |
| 2026-01-13 | 45.10 | 43.49 | -1.71 | -3.78% | 43.33 | 45.10 | 20992 | 9198 | 3.79% |
| 2026-01-12 | 44.09 | 45.20 | 0.86 | 1.94% | 43.75 | 46.50 | 27471 | 12453 | 4.96% |
| 2026-01-09 | 43.98 | 44.34 | 0.28 | 0.64% | 43.70 | 45.80 | 22948 | 10271 | 4.14% |
| 2026-01-08 | 43.45 | 44.06 | 0.56 | 1.29% | 42.83 | 44.28 | 21950 | 9556 | 3.96% |
| 2026-01-07 | 44.13 | 43.50 | -0.84 | -1.89% | 42.80 | 44.76 | 28308 | 12360 | 5.11% |
| 2026-01-06 | 47.53 | 44.34 | -2.80 | -5.94% | 43.79 | 48.36 | 56215 | 25822 | 10.15% |
| 2026-01-05 | 46.04 | 47.14 | 1.07 | 2.32% | 45.31 | 48.03 | 33125 | 15534 | 5.98% |
| 2025-12-31 | 46.50 | 46.07 | -0.70 | -1.50% | 45.44 | 47.35 | 20418 | 9422 | 3.69% |
| 2025-12-30 | 45.04 | 46.77 | 1.65 | 3.66% | 45.00 | 47.39 | 31863 | 14872 | 5.75% |
| 2025-12-29 | 43.74 | 45.12 | 1.26 | 2.87% | 43.34 | 45.50 | 41095 | 18288 | 7.42% |
| 2025-12-26 | 44.66 | 43.86 | -0.67 | -1.50% | 43.53 | 45.15 | 30073 | 13282 | 5.43% |
| 2025-12-25 | 42.22 | 44.53 | 2.28 | 5.40% | 41.76 | 44.76 | 37041 | 16156 | 6.69% |
| 2025-12-24 | 39.00 | 42.25 | 3.27 | 8.39% | 38.79 | 43.41 | 45483 | 18833 | 8.21% |
| 2025-12-23 | 37.81 | 38.98 | 1.08 | 2.85% | 37.50 | 39.45 | 14734 | 5682 | 2.66% |
| 2025-12-22 | 37.50 | 37.90 | 0.30 | 0.80% | 37.15 | 38.16 | 11291 | 4261 | 2.04% |
| 2025-12-19 | 37.77 | 37.60 | -0.36 | -0.95% | 37.55 | 38.17 | 8867 | 3348 | 1.60% |
| 2025-12-18 | 38.29 | 37.96 | -0.42 | -1.09% | 37.83 | 38.74 | 8283 | 3170 | 1.50% |
| 2025-12-17 | 38.01 | 38.38 | 0.20 | 0.52% | 37.45 | 38.46 | 10308 | 3921 | 1.86% |
| 2025-12-16 | 38.86 | 38.18 | -0.80 | -2.05% | 38.01 | 40.22 | 14974 | 5815 | 2.70% |
| 2025-12-15 | 37.78 | 38.98 | 1.15 | 3.04% | 37.43 | 40.20 | 15384 | 5997 | 2.78% |
| 2025-12-12 | 37.91 | 37.83 | -0.09 | -0.24% | 37.51 | 38.55 | 6640 | 2520 | 1.20% |
| 2025-12-11 | 38.72 | 37.92 | -0.81 | -2.09% | 37.76 | 38.80 | 8333 | 3169 | 1.50% |
| 2025-12-10 | 38.86 | 38.73 | -0.13 | -0.33% | 38.19 | 38.89 | 5171 | 1995 | 0.93% |
| 2025-12-09 | 39.35 | 38.86 | -0.29 | -0.74% | 38.68 | 39.35 | 6159 | 2402 | 1.11% |
| 2025-12-08 | 39.09 | 39.15 | 0.40 | 1.03% | 38.56 | 39.59 | 7236 | 2840 | 1.31% |
| 2025-12-05 | 38.89 | 38.75 | -0.07 | -0.18% | 37.92 | 38.89 | 9180 | 3515 | 1.66% |
| 2025-12-04 | 38.68 | 38.82 | 0.13 | 0.34% | 38.26 | 39.29 | 6748 | 2618 | 1.22% |
| 2025-12-03 | 39.00 | 38.69 | -0.33 | -0.85% | 38.50 | 39.45 | 9512 | 3691 | 1.72% |
| 2025-12-02 | 39.90 | 39.02 | -1.03 | -2.57% | 39.01 | 39.92 | 7576 | 2976 | 1.37% |
| 2025-12-01 | 39.76 | 40.05 | 0.28 | 0.70% | 39.75 | 40.66 | 8740 | 3507 | 1.58% |
| 2025-11-28 | 39.56 | 39.77 | 0.23 | 0.58% | 39.25 | 40.28 | 7776 | 3078 | 1.40% |
| 2025-11-27 | 40.45 | 39.54 | -0.27 | -0.68% | 39.07 | 40.45 | 10802 | 4288 | 1.95% |
| 2025-11-26 | 38.98 | 39.81 | 0.83 | 2.13% | 38.98 | 41.50 | 19305 | 7836 | 3.49% |
| 2025-11-25 | 39.30 | 38.98 | -0.09 | -0.23% | 38.74 | 39.70 | 11142 | 4376 | 2.01% |
| 2025-11-24 | 37.52 | 39.07 | 1.64 | 4.38% | 37.30 | 39.90 | 17646 | 6809 | 3.19% |
| 2025-11-21 | 38.10 | 37.43 | -1.25 | -3.23% | 37.30 | 39.20 | 17823 | 6768 | 3.22% |
| 2025-11-20 | 40.00 | 38.68 | -1.15 | -2.89% | 38.30 | 40.40 | 16939 | 6614 | 3.06% |
| 2025-11-19 | 41.85 | 39.83 | -1.82 | -4.37% | 39.61 | 41.85 | 21080 | 8494 | 3.81% |
| 2025-11-18 | 43.10 | 41.65 | -1.45 | -3.36% | 41.25 | 43.19 | 29439 | 12372 | 5.32% |
| 2025-11-17 | 42.84 | 43.10 | 0.23 | 0.54% | 42.10 | 43.89 | 38493 | 16600 | 6.95% |
| 2025-11-14 | 39.60 | 42.87 | 3.03 | 7.61% | 39.60 | 44.99 | 47592 | 20272 | 8.59% |
| 2025-11-13 | 39.86 | 39.84 | 0.03 | 0.08% | 39.69 | 40.26 | 10019 | 3998 | 1.81% |
| 2025-11-12 | 40.95 | 39.81 | -0.68 | -1.68% | 39.60 | 40.95 | 10021 | 4002 | 1.81% |
| 2025-11-11 | 40.38 | 40.49 | 0.11 | 0.27% | 40.00 | 40.98 | 9334 | 3780 | 1.69% |
| 2025-11-10 | 40.12 | 40.38 | 0.26 | 0.65% | 40.01 | 40.78 | 10735 | 4326 | 1.94% |
| 2025-11-07 | 40.58 | 40.12 | -0.58 | -1.43% | 39.65 | 40.62 | 13701 | 5494 | 2.47% |
| 2025-11-06 | 41.40 | 40.70 | 0.61 | 1.52% | 40.05 | 41.49 | 17697 | 7237 | 3.20% |
| 2025-11-05 | 40.02 | 40.09 | -0.41 | -1.01% | 39.90 | 40.60 | 10543 | 4234 | 1.90% |
| 2025-11-04 | 40.81 | 40.50 | -0.50 | -1.22% | 39.90 | 41.26 | 10618 | 4280 | 1.92% |
| 2025-11-03 | 40.87 | 41.00 | 0.12 | 0.29% | 40.21 | 41.35 | 14446 | 5892 | 2.61% |
| 2025-10-31 | 39.47 | 40.88 | 1.19 | 3.00% | 39.47 | 41.30 | 19117 | 7813 | 3.45% |
| 2025-10-30 | 40.83 | 39.69 | -1.26 | -3.08% | 39.60 | 41.17 | 16245 | 6493 | 2.93% |
| 2025-10-29 | 41.29 | 40.95 | -0.10 | -0.24% | 40.28 | 41.48 | 13487 | 5494 | 2.44% |
| 2025-10-28 | 40.59 | 41.05 | 0.08 | 0.20% | 40.59 | 42.36 | 17978 | 7452 | 3.25% |
| 2025-10-27 | 41.13 | 40.97 | 0.26 | 0.64% | 40.51 | 41.34 | 12022 | 4919 | 2.17% |