| 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 | 44.04 | 44.83 | 0.82 | 1.86% | 44.01 | 45.19 | 93668 | 41919 | 2.21% |
| 2026-02-03 | 43.01 | 44.01 | 1.75 | 4.14% | 42.86 | 45.24 | 132036 | 58458 | 3.12% |
| 2026-02-02 | 41.90 | 42.26 | 0.37 | 0.88% | 41.80 | 43.44 | 74625 | 31941 | 1.76% |
| 2026-01-30 | 42.18 | 41.89 | -0.36 | -0.85% | 41.55 | 42.66 | 45434 | 19075 | 1.07% |
| 2026-01-29 | 41.68 | 42.25 | 0.46 | 1.10% | 41.33 | 42.46 | 56973 | 23980 | 1.34% |
| 2026-01-28 | 42.65 | 41.79 | -0.88 | -2.06% | 41.69 | 42.70 | 47842 | 20092 | 1.13% |
| 2026-01-27 | 43.07 | 42.67 | -0.38 | -0.88% | 41.75 | 43.15 | 53004 | 22489 | 1.25% |
| 2026-01-26 | 43.00 | 43.05 | 0.05 | 0.12% | 42.71 | 43.34 | 54409 | 23403 | 1.28% |
| 2026-01-23 | 42.52 | 43.00 | 0.63 | 1.49% | 42.32 | 43.00 | 49414 | 21115 | 1.17% |
| 2026-01-22 | 42.99 | 42.37 | -0.61 | -1.42% | 42.30 | 43.20 | 71422 | 30495 | 1.69% |
| 2026-01-21 | 42.06 | 42.98 | 0.84 | 1.99% | 41.67 | 43.13 | 86557 | 36881 | 2.04% |
| 2026-01-20 | 41.98 | 42.14 | 0.13 | 0.31% | 41.87 | 42.71 | 64606 | 27271 | 1.53% |
| 2026-01-19 | 42.00 | 42.01 | -0.08 | -0.19% | 41.57 | 42.81 | 76983 | 32459 | 1.82% |
| 2026-01-16 | 41.50 | 42.09 | 0.72 | 1.74% | 41.50 | 42.29 | 88277 | 36941 | 2.08% |
| 2026-01-15 | 41.30 | 41.37 | 0.13 | 0.32% | 41.20 | 42.07 | 56233 | 23348 | 1.33% |
| 2026-01-14 | 41.30 | 41.24 | -0.06 | -0.15% | 40.81 | 42.16 | 73793 | 30696 | 1.74% |
| 2026-01-13 | 41.39 | 41.30 | -0.48 | -1.15% | 41.13 | 41.95 | 72981 | 30319 | 1.72% |
| 2026-01-12 | 41.30 | 41.78 | 0.58 | 1.41% | 41.05 | 41.88 | 68275 | 28320 | 1.61% |
| 2026-01-09 | 40.60 | 41.20 | 0.75 | 1.85% | 40.50 | 41.29 | 63532 | 26052 | 1.50% |
| 2026-01-08 | 40.17 | 40.45 | 0.21 | 0.52% | 40.03 | 40.68 | 41592 | 16836 | 0.98% |
| 2026-01-07 | 40.60 | 40.24 | -0.37 | -0.91% | 40.22 | 40.66 | 38470 | 15546 | 0.91% |
| 2026-01-06 | 40.30 | 40.61 | 0.27 | 0.67% | 40.20 | 40.63 | 45783 | 18515 | 1.08% |
| 2026-01-05 | 39.73 | 40.34 | 0.73 | 1.84% | 39.63 | 40.36 | 50291 | 20161 | 1.19% |
| 2025-12-31 | 39.88 | 39.61 | -0.06 | -0.15% | 39.50 | 40.50 | 35814 | 14248 | 0.85% |
| 2025-12-30 | 40.02 | 39.67 | -0.21 | -0.53% | 39.61 | 40.30 | 38558 | 15377 | 0.91% |
| 2025-12-29 | 40.40 | 39.88 | -0.60 | -1.48% | 39.80 | 40.57 | 46369 | 18588 | 1.09% |
| 2025-12-26 | 40.73 | 40.48 | -0.24 | -0.59% | 40.46 | 40.97 | 37098 | 15096 | 0.88% |
| 2025-12-25 | 40.70 | 40.72 | -0.11 | -0.27% | 40.56 | 41.13 | 32423 | 13214 | 0.77% |
| 2025-12-24 | 40.77 | 40.83 | 0.07 | 0.17% | 40.56 | 40.92 | 25382 | 10352 | 0.60% |
| 2025-12-23 | 41.51 | 40.76 | -0.66 | -1.59% | 40.74 | 41.53 | 32878 | 13472 | 0.78% |
| 2025-12-22 | 41.31 | 41.42 | 0.02 | 0.05% | 41.15 | 41.60 | 36618 | 15150 | 0.86% |
| 2025-12-19 | 41.00 | 41.40 | 0.48 | 1.17% | 40.89 | 41.56 | 41472 | 17134 | 0.98% |
| 2025-12-18 | 40.95 | 40.92 | -0.04 | -0.10% | 40.61 | 41.30 | 32916 | 13493 | 0.78% |
| 2025-12-17 | 40.66 | 40.96 | 0.14 | 0.34% | 40.12 | 41.25 | 38596 | 15705 | 0.91% |
| 2025-12-16 | 40.58 | 40.82 | 0.20 | 0.49% | 40.55 | 41.48 | 37515 | 15375 | 0.89% |
| 2025-12-15 | 40.85 | 40.62 | -0.33 | -0.81% | 40.41 | 41.06 | 24937 | 10158 | 0.59% |
| 2025-12-12 | 40.22 | 40.95 | 0.73 | 1.82% | 39.90 | 40.95 | 49025 | 19851 | 1.16% |
| 2025-12-11 | 40.57 | 40.22 | -0.35 | -0.86% | 40.15 | 40.74 | 24473 | 9882 | 0.58% |
| 2025-12-10 | 40.24 | 40.57 | 0.26 | 0.65% | 40.05 | 40.69 | 21562 | 8716 | 0.51% |
| 2025-12-09 | 40.68 | 40.31 | -0.36 | -0.89% | 40.23 | 40.90 | 20639 | 8363 | 0.49% |
| 2025-12-08 | 40.57 | 40.67 | 0.08 | 0.20% | 40.50 | 40.84 | 22891 | 9320 | 0.54% |
| 2025-12-05 | 40.15 | 40.59 | 0.49 | 1.22% | 39.68 | 40.63 | 27432 | 11013 | 0.65% |
| 2025-12-04 | 40.75 | 40.10 | -0.62 | -1.52% | 39.94 | 40.80 | 28066 | 11287 | 0.66% |
| 2025-12-03 | 41.27 | 40.72 | -0.46 | -1.12% | 40.60 | 41.27 | 27819 | 11352 | 0.66% |
| 2025-12-02 | 41.51 | 41.18 | -0.34 | -0.82% | 41.08 | 41.51 | 23492 | 9676 | 0.55% |
| 2025-12-01 | 41.18 | 41.52 | 0.23 | 0.56% | 41.14 | 41.71 | 27940 | 11581 | 0.66% |
| 2025-11-28 | 41.66 | 41.29 | -0.39 | -0.94% | 40.95 | 41.78 | 34236 | 14112 | 0.81% |
| 2025-11-27 | 41.67 | 41.68 | 0.29 | 0.70% | 41.41 | 42.20 | 35579 | 14909 | 0.84% |
| 2025-11-26 | 41.83 | 41.39 | -0.44 | -1.05% | 41.35 | 42.09 | 36462 | 15209 | 0.86% |
| 2025-11-25 | 41.99 | 41.83 | -0.02 | -0.05% | 41.75 | 42.22 | 31029 | 13031 | 0.73% |
| 2025-11-24 | 41.78 | 41.85 | 0.12 | 0.29% | 41.53 | 42.08 | 26966 | 11284 | 0.64% |
| 2025-11-21 | 42.43 | 41.73 | -0.83 | -1.95% | 41.40 | 42.85 | 54720 | 22940 | 1.29% |
| 2025-11-20 | 43.55 | 42.56 | -1.06 | -2.43% | 42.48 | 43.60 | 53469 | 22940 | 1.26% |
| 2025-11-19 | 43.21 | 43.62 | 0.19 | 0.44% | 43.09 | 44.25 | 57128 | 25012 | 1.35% |
| 2025-11-18 | 44.11 | 43.43 | 0.05 | 0.12% | 43.23 | 44.30 | 55329 | 24172 | 1.31% |
| 2025-11-17 | 43.46 | 43.38 | 0.32 | 0.74% | 43.11 | 43.99 | 45805 | 19913 | 1.08% |
| 2025-11-14 | 43.02 | 43.06 | -0.18 | -0.42% | 42.91 | 44.10 | 46675 | 20273 | 1.10% |
| 2025-11-13 | 42.88 | 43.24 | 0.46 | 1.08% | 42.71 | 43.30 | 35876 | 15434 | 0.85% |
| 2025-11-12 | 43.00 | 42.78 | -0.22 | -0.51% | 42.62 | 43.25 | 33969 | 14598 | 0.80% |
| 2025-11-11 | 42.80 | 43.00 | 0.05 | 0.12% | 42.40 | 43.16 | 48845 | 20865 | 1.15% |
| 2025-11-10 | 41.75 | 42.95 | 1.35 | 3.25% | 41.60 | 43.18 | 84526 | 35899 | 2.00% |
| 2025-11-07 | 42.01 | 41.60 | -0.62 | -1.47% | 41.58 | 42.25 | 61460 | 25757 | 1.45% |
| 2025-11-06 | 44.26 | 42.22 | -2.17 | -4.89% | 42.21 | 44.30 | 119394 | 50937 | 2.82% |
| 2025-11-05 | 44.37 | 44.39 | -0.15 | -0.34% | 44.22 | 44.68 | 24539 | 10907 | 0.58% |
| 2025-11-04 | 45.01 | 44.54 | -0.50 | -1.11% | 44.48 | 45.13 | 24449 | 10923 | 0.58% |
| 2025-11-03 | 45.08 | 45.04 | 0.10 | 0.22% | 44.55 | 45.08 | 25792 | 11570 | 0.61% |
| 2025-10-31 | 44.50 | 44.94 | 0.39 | 0.88% | 44.38 | 45.20 | 30753 | 13791 | 0.73% |
| 2025-10-30 | 45.64 | 44.55 | -1.28 | -2.79% | 44.50 | 45.81 | 49581 | 22301 | 1.17% |
| 2025-10-29 | 45.35 | 45.83 | 0.26 | 0.57% | 44.91 | 45.83 | 33407 | 15151 | 0.79% |
| 2025-10-28 | 46.21 | 45.57 | -0.44 | -0.96% | 45.31 | 46.45 | 37841 | 17331 | 0.89% |
| 2025-10-27 | 45.90 | 46.01 | 0.29 | 0.63% | 45.81 | 46.44 | 38335 | 17694 | 0.90% |