| 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 | 40.94 | 39.96 | -1.34 | -3.24% | 39.60 | 40.99 | 62595 | 25129 | 2.73% |
| 2026-02-03 | 41.80 | 41.30 | -0.41 | -0.98% | 40.00 | 42.23 | 92009 | 37906 | 4.01% |
| 2026-02-02 | 42.95 | 41.71 | -1.51 | -3.49% | 41.50 | 43.05 | 86578 | 36605 | 3.78% |
| 2026-01-30 | 41.58 | 43.22 | 1.42 | 3.40% | 40.60 | 43.81 | 144714 | 61658 | 6.31% |
| 2026-01-29 | 41.91 | 41.80 | -0.64 | -1.51% | 41.75 | 44.00 | 122474 | 52191 | 5.34% |
| 2026-01-28 | 40.89 | 42.44 | 1.29 | 3.13% | 39.90 | 43.87 | 178897 | 75441 | 7.80% |
| 2026-01-27 | 40.00 | 41.15 | 0.96 | 2.39% | 38.30 | 42.78 | 139258 | 56839 | 6.07% |
| 2026-01-26 | 40.47 | 40.19 | -0.07 | -0.17% | 39.98 | 43.13 | 139850 | 57936 | 6.10% |
| 2026-01-23 | 40.03 | 40.26 | 0.37 | 0.93% | 39.88 | 40.88 | 50305 | 20271 | 2.19% |
| 2026-01-22 | 40.68 | 39.89 | -0.78 | -1.92% | 39.86 | 41.16 | 50803 | 20501 | 2.22% |
| 2026-01-21 | 39.17 | 40.67 | 1.28 | 3.25% | 39.17 | 40.96 | 71017 | 28608 | 3.10% |
| 2026-01-20 | 40.59 | 39.39 | -1.20 | -2.96% | 39.00 | 41.29 | 64142 | 25566 | 2.80% |
| 2026-01-19 | 40.26 | 40.59 | 0.64 | 1.60% | 39.51 | 41.20 | 72468 | 29325 | 3.16% |
| 2026-01-16 | 39.08 | 39.95 | 0.89 | 2.28% | 39.00 | 40.43 | 72824 | 29029 | 3.18% |
| 2026-01-15 | 39.05 | 39.06 | -0.38 | -0.96% | 38.66 | 39.75 | 42846 | 16734 | 1.87% |
| 2026-01-14 | 39.76 | 39.44 | -0.34 | -0.85% | 38.87 | 40.61 | 69173 | 27566 | 3.02% |
| 2026-01-13 | 41.15 | 39.78 | -1.42 | -3.45% | 39.60 | 41.61 | 78448 | 31798 | 3.42% |
| 2026-01-12 | 39.97 | 41.20 | 1.65 | 4.17% | 39.01 | 41.30 | 109768 | 44623 | 4.79% |
| 2026-01-09 | 38.82 | 39.55 | 0.75 | 1.93% | 38.70 | 39.98 | 64549 | 25464 | 2.82% |
| 2026-01-08 | 38.38 | 38.80 | 0.32 | 0.83% | 38.18 | 39.05 | 47823 | 18532 | 2.09% |
| 2026-01-07 | 39.05 | 38.48 | -0.71 | -1.81% | 38.35 | 39.38 | 53580 | 20749 | 2.34% |
| 2026-01-06 | 39.40 | 39.19 | -0.19 | -0.48% | 38.81 | 39.86 | 48855 | 19144 | 2.13% |
| 2026-01-05 | 39.11 | 39.38 | 0.01 | 0.03% | 38.51 | 39.44 | 57745 | 22598 | 2.52% |
| 2025-12-31 | 40.30 | 39.37 | -1.21 | -2.98% | 39.24 | 40.57 | 74278 | 29358 | 3.24% |
| 2025-12-30 | 38.43 | 40.58 | 1.75 | 4.51% | 38.40 | 41.05 | 123195 | 49216 | 5.37% |
| 2025-12-29 | 37.37 | 38.83 | 1.46 | 3.91% | 37.36 | 40.08 | 89818 | 34852 | 3.92% |
| 2025-12-26 | 37.88 | 37.37 | -0.79 | -2.07% | 37.23 | 38.59 | 48923 | 18498 | 2.13% |
| 2025-12-25 | 36.89 | 38.16 | 1.32 | 3.58% | 36.89 | 38.35 | 59527 | 22433 | 2.60% |
| 2025-12-24 | 36.16 | 36.84 | 0.69 | 1.91% | 36.16 | 37.12 | 35208 | 12946 | 1.54% |
| 2025-12-23 | 36.63 | 36.15 | -0.51 | -1.39% | 36.00 | 36.66 | 28081 | 10184 | 1.22% |
| 2025-12-22 | 36.75 | 36.66 | 0.15 | 0.41% | 36.61 | 37.20 | 32194 | 11866 | 1.40% |
| 2025-12-19 | 36.19 | 36.51 | 0.46 | 1.28% | 36.09 | 37.28 | 33444 | 12294 | 1.46% |
| 2025-12-18 | 35.84 | 36.05 | -0.27 | -0.74% | 35.81 | 36.87 | 28635 | 10417 | 1.25% |
| 2025-12-17 | 35.56 | 36.32 | 0.66 | 1.85% | 35.16 | 36.45 | 39595 | 14148 | 1.73% |
| 2025-12-16 | 36.92 | 35.66 | -1.29 | -3.49% | 35.49 | 37.21 | 48279 | 17448 | 2.11% |
| 2025-12-15 | 38.08 | 36.95 | -1.45 | -3.78% | 36.81 | 38.32 | 48573 | 18123 | 2.12% |
| 2025-12-12 | 37.85 | 38.40 | 0.54 | 1.43% | 37.39 | 38.50 | 50859 | 19290 | 2.22% |
| 2025-12-11 | 39.67 | 37.86 | -1.80 | -4.54% | 37.86 | 39.69 | 43083 | 16589 | 1.88% |
| 2025-12-10 | 39.01 | 39.66 | 0.45 | 1.15% | 38.75 | 39.78 | 25486 | 10010 | 1.11% |
| 2025-12-09 | 39.49 | 39.21 | -0.58 | -1.46% | 39.21 | 40.28 | 34998 | 13856 | 1.53% |
| 2025-12-08 | 39.01 | 39.79 | 0.62 | 1.58% | 39.01 | 39.97 | 45975 | 18185 | 2.01% |
| 2025-12-05 | 38.22 | 39.17 | 0.92 | 2.41% | 37.79 | 39.22 | 54401 | 21023 | 2.37% |
| 2025-12-04 | 39.45 | 38.25 | -0.07 | -0.18% | 38.18 | 39.90 | 53192 | 20659 | 2.32% |
| 2025-12-03 | 39.50 | 38.32 | -1.35 | -3.40% | 38.12 | 39.97 | 42878 | 16568 | 1.87% |
| 2025-12-02 | 41.09 | 39.67 | -1.42 | -3.46% | 39.48 | 41.68 | 59791 | 24096 | 2.61% |
| 2025-12-01 | 38.58 | 41.09 | 2.72 | 7.09% | 38.40 | 41.30 | 101434 | 40810 | 4.42% |
| 2025-11-28 | 38.19 | 38.37 | 0.18 | 0.47% | 37.86 | 38.63 | 25649 | 9816 | 1.12% |
| 2025-11-27 | 37.80 | 38.19 | 0.16 | 0.42% | 37.80 | 38.86 | 30762 | 11826 | 1.34% |
| 2025-11-26 | 37.83 | 38.03 | 0.20 | 0.53% | 37.43 | 38.66 | 38916 | 14866 | 1.70% |
| 2025-11-25 | 37.82 | 37.83 | 0.26 | 0.69% | 37.55 | 38.20 | 33375 | 12647 | 1.46% |
| 2025-11-24 | 36.97 | 37.57 | 0.93 | 2.54% | 36.68 | 37.87 | 32394 | 12089 | 1.41% |
| 2025-11-21 | 37.21 | 36.64 | -1.06 | -2.81% | 36.43 | 37.96 | 42652 | 15850 | 1.86% |
| 2025-11-20 | 38.86 | 37.70 | -0.71 | -1.85% | 37.40 | 38.87 | 29592 | 11247 | 1.29% |
| 2025-11-19 | 39.02 | 38.41 | -0.75 | -1.92% | 38.32 | 39.30 | 28462 | 11005 | 1.24% |
| 2025-11-18 | 40.18 | 39.16 | -0.25 | -0.63% | 39.00 | 40.97 | 43141 | 17131 | 1.88% |
| 2025-11-17 | 39.03 | 39.41 | 0.35 | 0.90% | 38.86 | 39.50 | 28017 | 10990 | 1.22% |
| 2025-11-14 | 39.72 | 39.06 | -1.19 | -2.96% | 39.06 | 39.96 | 33821 | 13366 | 1.48% |
| 2025-11-13 | 40.54 | 40.25 | 0.03 | 0.07% | 39.68 | 40.58 | 33944 | 13594 | 1.48% |
| 2025-11-12 | 41.85 | 40.22 | -1.83 | -4.35% | 39.80 | 41.85 | 54934 | 22229 | 2.40% |
| 2025-11-11 | 41.75 | 42.05 | 0.86 | 2.09% | 41.40 | 42.77 | 54337 | 22912 | 2.37% |
| 2025-11-10 | 42.00 | 41.19 | -0.97 | -2.30% | 41.01 | 42.39 | 40591 | 16846 | 1.77% |
| 2025-11-07 | 43.00 | 42.16 | -0.99 | -2.29% | 42.03 | 43.26 | 52148 | 22123 | 2.27% |
| 2025-11-06 | 42.69 | 43.15 | 0.41 | 0.96% | 42.40 | 43.97 | 55155 | 23783 | 2.41% |
| 2025-11-05 | 42.05 | 42.74 | -0.16 | -0.37% | 42.00 | 43.18 | 27447 | 11723 | 1.20% |
| 2025-11-04 | 44.20 | 42.90 | -1.41 | -3.18% | 42.61 | 44.25 | 40902 | 17626 | 1.78% |
| 2025-11-03 | 44.72 | 44.31 | -0.18 | -0.40% | 44.11 | 45.30 | 39239 | 17493 | 1.71% |
| 2025-10-31 | 43.01 | 44.49 | 1.28 | 2.96% | 43.00 | 44.98 | 59628 | 26435 | 2.60% |
| 2025-10-30 | 43.86 | 43.21 | -0.37 | -0.85% | 43.04 | 44.89 | 52307 | 22977 | 2.28% |
| 2025-10-29 | 44.10 | 43.58 | -0.48 | -1.09% | 43.39 | 44.39 | 52028 | 22769 | 2.27% |
| 2025-10-28 | 44.96 | 44.06 | -0.69 | -1.54% | 43.93 | 45.55 | 55218 | 24701 | 2.41% |
| 2025-10-27 | 45.00 | 44.75 | 0.09 | 0.20% | 44.41 | 45.43 | 37431 | 16780 | 1.63% |