| 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 | 41.21 | 42.80 | 0.50 | 1.18% | 40.02 | 43.14 | 565103 | 235608 | 13.73% |
| 2026-02-03 | 38.90 | 42.30 | 4.50 | 11.90% | 38.30 | 42.68 | 603137 | 243249 | 14.65% |
| 2026-02-02 | 36.09 | 37.80 | 0.45 | 1.20% | 35.63 | 38.88 | 488961 | 184857 | 11.88% |
| 2026-01-30 | 39.00 | 37.35 | -1.91 | -4.87% | 33.01 | 40.83 | 744298 | 278475 | 18.08% |
| 2026-01-29 | 36.00 | 39.26 | 1.61 | 4.28% | 35.07 | 41.89 | 764047 | 296875 | 18.56% |
| 2026-01-28 | 44.68 | 37.65 | -5.62 | -12.99% | 34.62 | 45.55 | 962576 | 373993 | 23.38% |
| 2026-01-27 | 42.20 | 43.27 | 2.27 | 5.54% | 40.04 | 43.27 | 461356 | 193597 | 11.21% |
| 2026-01-26 | 42.00 | 41.00 | 1.16 | 2.91% | 40.09 | 44.33 | 587242 | 246632 | 14.27% |
| 2026-01-23 | 37.50 | 39.84 | 6.64 | 20.00% | 37.48 | 39.84 | 328970 | 128763 | 7.99% |
| 2026-01-22 | 33.09 | 33.20 | -1.60 | -4.60% | 32.05 | 34.88 | 479968 | 160378 | 11.66% |
| 2026-01-21 | 33.80 | 34.80 | 1.00 | 2.96% | 32.81 | 36.99 | 598962 | 207700 | 14.55% |
| 2026-01-20 | 30.00 | 33.80 | 5.40 | 19.01% | 30.00 | 34.08 | 767783 | 251349 | 18.65% |
| 2026-01-19 | 26.00 | 28.40 | 1.70 | 6.37% | 23.90 | 30.32 | 758696 | 206510 | 18.43% |
| 2026-01-16 | 26.79 | 26.70 | -6.68 | -20.01% | 26.70 | 30.00 | 478707 | 134761 | 11.63% |
| 2026-01-12 | 33.38 | 33.38 | 5.56 | 19.99% | 33.38 | 33.38 | 20042 | 6689 | 0.49% |
| 2026-01-09 | 27.82 | 27.82 | 4.64 | 20.02% | 27.10 | 27.82 | 202349 | 56227 | 4.92% |
| 2026-01-08 | 22.55 | 23.18 | 3.86 | 19.98% | 21.90 | 23.18 | 304894 | 69967 | 7.41% |
| 2026-01-07 | 17.44 | 19.32 | 3.22 | 20.00% | 17.05 | 19.32 | 818999 | 150074 | 19.90% |
| 2026-01-06 | 14.01 | 16.10 | 2.68 | 19.97% | 14.01 | 16.10 | 672067 | 103611 | 16.33% |
| 2026-01-05 | 12.31 | 13.42 | 2.24 | 20.04% | 11.80 | 13.42 | 862949 | 110649 | 20.96% |
| 2025-12-31 | 10.30 | 11.18 | 0.92 | 8.97% | 10.25 | 11.33 | 238788 | 25810 | 5.80% |
| 2025-12-30 | 10.26 | 10.26 | 0.01 | 0.10% | 10.20 | 10.31 | 38071 | 3904 | 0.92% |
| 2025-12-29 | 10.25 | 10.25 | 0.03 | 0.29% | 10.21 | 10.31 | 40509 | 4165 | 0.98% |
| 2025-12-26 | 10.35 | 10.22 | -0.09 | -0.87% | 10.20 | 10.37 | 50929 | 5238 | 1.24% |
| 2025-12-25 | 10.31 | 10.31 | 0.01 | 0.10% | 10.23 | 10.34 | 35024 | 3604 | 0.85% |
| 2025-12-24 | 10.13 | 10.30 | 0.16 | 1.58% | 10.11 | 10.31 | 51487 | 5281 | 1.25% |
| 2025-12-23 | 10.19 | 10.14 | -0.03 | -0.29% | 10.10 | 10.25 | 42129 | 4284 | 1.02% |
| 2025-12-22 | 10.17 | 10.17 | 0.03 | 0.30% | 10.10 | 10.22 | 39830 | 4056 | 0.97% |
| 2025-12-19 | 9.94 | 10.14 | 0.19 | 1.91% | 9.94 | 10.15 | 39400 | 3971 | 0.96% |
| 2025-12-18 | 9.80 | 9.95 | 0.10 | 1.02% | 9.75 | 10.05 | 44018 | 4386 | 1.07% |
| 2025-12-17 | 9.80 | 9.85 | 0.04 | 0.41% | 9.68 | 9.87 | 53378 | 5214 | 1.30% |
| 2025-12-16 | 10.10 | 9.81 | -0.34 | -3.35% | 9.80 | 10.15 | 71500 | 7065 | 1.74% |
| 2025-12-15 | 10.06 | 10.15 | 0.05 | 0.50% | 10.03 | 10.23 | 37653 | 3820 | 0.91% |
| 2025-12-12 | 10.18 | 10.10 | -0.04 | -0.39% | 10.09 | 10.26 | 48076 | 4885 | 1.17% |
| 2025-12-11 | 10.36 | 10.14 | -0.19 | -1.84% | 10.14 | 10.36 | 51793 | 5284 | 1.26% |
| 2025-12-10 | 10.31 | 10.33 | 0.01 | 0.10% | 10.21 | 10.35 | 39054 | 4010 | 0.95% |
| 2025-12-09 | 10.40 | 10.32 | -0.16 | -1.53% | 10.30 | 10.47 | 43633 | 4524 | 1.06% |
| 2025-12-08 | 10.47 | 10.48 | 0.03 | 0.29% | 10.45 | 10.54 | 56158 | 5893 | 1.36% |
| 2025-12-05 | 10.35 | 10.45 | 0.11 | 1.06% | 10.34 | 10.47 | 45396 | 4726 | 1.10% |
| 2025-12-04 | 10.48 | 10.34 | -0.13 | -1.24% | 10.30 | 10.50 | 45965 | 4772 | 1.12% |
| 2025-12-03 | 10.61 | 10.47 | -0.14 | -1.32% | 10.45 | 10.69 | 53770 | 5655 | 1.31% |
| 2025-12-02 | 10.86 | 10.61 | -0.32 | -2.93% | 10.61 | 10.88 | 80565 | 8611 | 1.96% |
| 2025-12-01 | 10.96 | 10.93 | -0.03 | -0.27% | 10.86 | 11.02 | 79341 | 8662 | 1.93% |
| 2025-11-28 | 11.24 | 10.96 | -0.32 | -2.84% | 10.88 | 11.38 | 140447 | 15434 | 3.41% |
| 2025-11-27 | 11.12 | 11.28 | 0.79 | 7.53% | 10.86 | 11.69 | 247128 | 27691 | 6.00% |
| 2025-11-26 | 10.72 | 10.49 | -0.23 | -2.15% | 10.42 | 10.76 | 60048 | 6353 | 1.46% |
| 2025-11-25 | 10.46 | 10.72 | 0.36 | 3.47% | 10.39 | 10.87 | 86958 | 9319 | 2.11% |
| 2025-11-24 | 10.24 | 10.36 | 0.17 | 1.67% | 10.18 | 10.40 | 51692 | 5316 | 1.26% |
| 2025-11-21 | 10.78 | 10.19 | -0.69 | -6.34% | 10.18 | 10.88 | 101933 | 10624 | 2.48% |
| 2025-11-20 | 11.06 | 10.88 | -0.11 | -1.00% | 10.81 | 11.09 | 53629 | 5858 | 1.30% |
| 2025-11-19 | 11.21 | 10.99 | -0.23 | -2.05% | 10.93 | 11.26 | 80009 | 8830 | 1.94% |
| 2025-11-18 | 11.35 | 11.22 | -0.13 | -1.15% | 11.15 | 11.39 | 55322 | 6227 | 1.34% |
| 2025-11-17 | 11.48 | 11.35 | -0.17 | -1.48% | 11.32 | 11.49 | 74403 | 8467 | 1.81% |
| 2025-11-14 | 11.53 | 11.52 | -0.11 | -0.95% | 11.48 | 11.73 | 61748 | 7167 | 1.50% |
| 2025-11-13 | 11.48 | 11.63 | 0.10 | 0.87% | 11.46 | 11.70 | 59585 | 6914 | 1.45% |
| 2025-11-12 | 11.61 | 11.53 | -0.13 | -1.11% | 11.48 | 11.68 | 69725 | 8059 | 1.69% |
| 2025-11-11 | 11.73 | 11.66 | -0.16 | -1.35% | 11.64 | 11.80 | 80945 | 9479 | 1.97% |
| 2025-11-10 | 11.83 | 11.82 | 0.21 | 1.81% | 11.74 | 11.90 | 86376 | 10200 | 2.10% |
| 2025-11-07 | 11.89 | 11.61 | -0.31 | -2.60% | 11.61 | 11.89 | 118584 | 13904 | 2.88% |
| 2025-11-06 | 11.90 | 11.92 | -0.01 | -0.08% | 11.80 | 11.99 | 92581 | 11020 | 2.25% |
| 2025-11-05 | 11.91 | 11.93 | -0.18 | -1.49% | 11.83 | 12.03 | 94182 | 11243 | 2.29% |
| 2025-11-04 | 12.22 | 12.11 | -0.22 | -1.78% | 11.96 | 12.31 | 142495 | 17222 | 3.46% |
| 2025-11-03 | 12.64 | 12.33 | -0.03 | -0.24% | 12.28 | 12.70 | 164739 | 20456 | 4.00% |
| 2025-10-31 | 12.60 | 12.36 | -0.30 | -2.37% | 12.36 | 12.61 | 188815 | 23559 | 4.58% |
| 2025-10-30 | 12.51 | 12.66 | 0.01 | 0.08% | 12.13 | 13.09 | 413559 | 52173 | 10.04% |
| 2025-10-29 | 12.10 | 12.65 | 0.59 | 4.89% | 12.04 | 12.99 | 357215 | 45116 | 8.67% |
| 2025-10-28 | 12.14 | 12.06 | -0.12 | -0.99% | 12.02 | 12.39 | 136219 | 16588 | 3.31% |
| 2025-10-27 | 12.40 | 12.18 | -0.11 | -0.90% | 12.16 | 12.45 | 172422 | 21143 | 4.19% |