| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 37.40 | 38.50 | 1.48 | 4.00% | 37.07 | 38.80 | 34441 | 13148 | 2.25% |
| 2026-02-02 | 37.55 | 37.02 | -0.78 | -2.06% | 37.01 | 38.09 | 31505 | 11838 | 2.06% |
| 2026-01-30 | 37.28 | 37.80 | 0.34 | 0.91% | 36.72 | 38.49 | 33421 | 12661 | 2.18% |
| 2026-01-29 | 38.19 | 37.46 | -0.73 | -1.91% | 37.02 | 38.30 | 32496 | 12238 | 2.12% |
| 2026-01-28 | 38.38 | 38.19 | -0.53 | -1.37% | 37.59 | 38.87 | 32353 | 12281 | 2.11% |
| 2026-01-27 | 38.68 | 38.72 | -0.07 | -0.18% | 37.21 | 38.98 | 40478 | 15444 | 2.65% |
| 2026-01-26 | 40.50 | 38.79 | -1.80 | -4.43% | 38.20 | 40.69 | 70533 | 27558 | 4.61% |
| 2026-01-23 | 41.34 | 40.59 | -0.78 | -1.89% | 40.42 | 41.72 | 52472 | 21377 | 3.43% |
| 2026-01-22 | 41.94 | 41.37 | -0.38 | -0.91% | 40.94 | 41.94 | 53308 | 22072 | 3.48% |
| 2026-01-21 | 39.06 | 41.75 | 1.91 | 4.79% | 39.01 | 43.12 | 104114 | 43396 | 6.81% |
| 2026-01-20 | 39.93 | 39.84 | 0.29 | 0.73% | 39.06 | 42.39 | 92695 | 37290 | 6.06% |
| 2026-01-19 | 41.39 | 39.55 | -1.62 | -3.93% | 39.22 | 41.39 | 99023 | 39374 | 6.47% |
| 2026-01-16 | 36.82 | 41.17 | 4.77 | 13.10% | 36.50 | 42.60 | 191415 | 77456 | 12.51% |
| 2026-01-15 | 37.00 | 36.40 | -0.58 | -1.57% | 36.10 | 37.40 | 40478 | 14826 | 2.65% |
| 2026-01-14 | 37.30 | 36.98 | -0.38 | -1.02% | 36.61 | 38.26 | 59608 | 22259 | 3.90% |
| 2026-01-13 | 38.64 | 37.36 | -1.58 | -4.06% | 37.10 | 38.99 | 67404 | 25633 | 4.41% |
| 2026-01-12 | 39.94 | 38.94 | -0.33 | -0.84% | 38.45 | 39.94 | 70506 | 27489 | 4.61% |
| 2026-01-09 | 38.79 | 39.27 | 0.48 | 1.24% | 38.38 | 39.70 | 49798 | 19448 | 3.25% |
| 2026-01-08 | 38.99 | 38.79 | -0.33 | -0.84% | 38.53 | 40.25 | 46999 | 18430 | 3.07% |
| 2026-01-07 | 38.82 | 39.12 | 0.00 | 0.00% | 38.44 | 39.84 | 45904 | 17980 | 3.00% |
| 2026-01-06 | 39.94 | 39.12 | -0.88 | -2.20% | 38.65 | 40.06 | 61312 | 24000 | 4.01% |
| 2026-01-05 | 40.55 | 40.00 | -0.52 | -1.28% | 39.50 | 41.02 | 62499 | 24988 | 4.09% |
| 2025-12-31 | 38.90 | 40.52 | 2.30 | 6.02% | 38.52 | 41.85 | 112204 | 45189 | 7.33% |
| 2025-12-30 | 37.81 | 38.22 | 0.10 | 0.26% | 37.79 | 38.55 | 46410 | 17745 | 3.03% |
| 2025-12-29 | 36.40 | 38.12 | 1.61 | 4.41% | 36.30 | 38.68 | 82108 | 31173 | 5.37% |
| 2025-12-26 | 37.65 | 36.51 | -1.12 | -2.98% | 36.41 | 37.68 | 32282 | 11919 | 2.11% |
| 2025-12-25 | 36.80 | 37.63 | 1.02 | 2.79% | 36.45 | 37.95 | 32721 | 12201 | 2.14% |
| 2025-12-24 | 36.84 | 36.61 | -0.18 | -0.49% | 36.50 | 37.16 | 22011 | 8087 | 1.44% |
| 2025-12-23 | 36.66 | 36.79 | -0.11 | -0.30% | 36.56 | 37.53 | 34114 | 12654 | 2.23% |
| 2025-12-22 | 36.34 | 36.90 | 0.58 | 1.60% | 36.34 | 37.69 | 36501 | 13490 | 2.39% |
| 2025-12-19 | 35.51 | 36.32 | 0.81 | 2.28% | 35.35 | 36.68 | 24248 | 8798 | 1.58% |
| 2025-12-18 | 35.17 | 35.51 | 0.01 | 0.03% | 35.02 | 36.68 | 19791 | 7107 | 1.29% |
| 2025-12-17 | 35.15 | 35.50 | 0.35 | 1.00% | 34.31 | 35.77 | 27034 | 9477 | 1.77% |
| 2025-12-16 | 35.98 | 35.15 | -0.83 | -2.31% | 34.50 | 36.25 | 33841 | 11922 | 2.21% |
| 2025-12-15 | 36.28 | 35.98 | -0.32 | -0.88% | 35.90 | 37.16 | 23074 | 8398 | 1.51% |
| 2025-12-12 | 36.55 | 36.30 | -0.22 | -0.60% | 35.98 | 36.76 | 17283 | 6296 | 1.13% |
| 2025-12-11 | 37.57 | 36.52 | -0.71 | -1.91% | 36.52 | 37.57 | 22375 | 8257 | 1.46% |
| 2025-12-10 | 37.35 | 37.23 | -0.31 | -0.83% | 36.76 | 37.53 | 18163 | 6743 | 1.19% |
| 2025-12-09 | 37.07 | 37.54 | 0.10 | 0.27% | 36.50 | 38.46 | 30144 | 11323 | 1.97% |
| 2025-12-08 | 37.34 | 37.44 | 0.24 | 0.65% | 37.00 | 37.65 | 29045 | 10833 | 1.90% |
| 2025-12-05 | 37.30 | 37.20 | -0.31 | -0.83% | 36.80 | 37.95 | 25838 | 9654 | 1.69% |
| 2025-12-04 | 37.99 | 37.51 | -0.37 | -0.98% | 37.14 | 38.35 | 27305 | 10261 | 1.78% |
| 2025-12-03 | 37.30 | 37.88 | 0.44 | 1.18% | 37.00 | 38.36 | 43884 | 16600 | 2.87% |
| 2025-12-02 | 38.00 | 37.44 | 0.06 | 0.16% | 36.70 | 38.18 | 39259 | 14600 | 2.57% |
| 2025-12-01 | 36.11 | 37.38 | 1.72 | 4.82% | 36.11 | 38.58 | 69105 | 25902 | 4.52% |
| 2025-11-28 | 34.62 | 35.66 | 1.04 | 3.00% | 34.01 | 35.79 | 34592 | 12127 | 2.26% |
| 2025-11-27 | 34.30 | 34.62 | 0.33 | 0.96% | 34.09 | 35.92 | 37144 | 13039 | 2.43% |
| 2025-11-26 | 34.02 | 34.29 | 0.24 | 0.70% | 33.51 | 34.56 | 26767 | 9154 | 1.75% |
| 2025-11-25 | 33.01 | 34.05 | 1.08 | 3.28% | 33.01 | 35.00 | 41147 | 14095 | 2.69% |
| 2025-11-24 | 33.50 | 32.97 | 0.01 | 0.03% | 32.45 | 33.50 | 34845 | 11475 | 2.28% |
| 2025-11-21 | 33.56 | 32.96 | -0.70 | -2.08% | 32.50 | 34.21 | 62346 | 20733 | 4.08% |
| 2025-11-20 | 35.00 | 33.66 | -1.29 | -3.69% | 33.55 | 35.60 | 57651 | 19799 | 3.77% |
| 2025-11-19 | 36.59 | 34.95 | -1.67 | -4.56% | 34.00 | 36.70 | 86220 | 30285 | 5.64% |
| 2025-11-18 | 37.11 | 36.62 | -0.68 | -1.82% | 36.21 | 37.29 | 34259 | 12566 | 2.24% |
| 2025-11-17 | 38.64 | 37.30 | -1.65 | -4.24% | 37.28 | 38.70 | 52543 | 19834 | 3.43% |
| 2025-11-14 | 39.00 | 38.95 | -0.05 | -0.13% | 38.80 | 41.38 | 114482 | 45811 | 7.48% |
| 2025-11-13 | 39.05 | 39.00 | 0.39 | 1.01% | 38.29 | 39.77 | 53927 | 20968 | 3.52% |
| 2025-11-12 | 37.99 | 38.61 | 0.83 | 2.20% | 37.73 | 39.27 | 48778 | 18788 | 3.19% |
| 2025-11-11 | 37.38 | 37.78 | 0.53 | 1.42% | 37.22 | 38.38 | 39160 | 14801 | 2.56% |
| 2025-11-10 | 38.10 | 37.25 | -0.85 | -2.23% | 36.90 | 38.38 | 39376 | 14678 | 2.57% |
| 2025-11-07 | 38.81 | 38.10 | -0.95 | -2.43% | 38.00 | 39.00 | 22373 | 8555 | 1.46% |
| 2025-11-06 | 38.84 | 39.05 | 0.25 | 0.64% | 38.80 | 39.97 | 27000 | 10594 | 1.76% |
| 2025-11-05 | 38.01 | 38.80 | -0.13 | -0.33% | 37.68 | 39.29 | 41472 | 15959 | 2.71% |
| 2025-11-04 | 40.56 | 38.93 | -1.63 | -4.02% | 38.00 | 40.60 | 58970 | 22977 | 3.85% |
| 2025-11-03 | 40.90 | 40.56 | 0.00 | 0.00% | 40.23 | 41.14 | 25643 | 10394 | 1.68% |
| 2025-10-31 | 40.48 | 40.56 | 0.19 | 0.47% | 40.10 | 40.98 | 26189 | 10625 | 1.71% |
| 2025-10-30 | 41.74 | 40.37 | -1.57 | -3.74% | 40.00 | 42.12 | 49406 | 20155 | 3.23% |
| 2025-10-29 | 42.73 | 41.94 | -0.96 | -2.24% | 41.74 | 43.26 | 34484 | 14588 | 2.25% |
| 2025-10-28 | 41.38 | 42.90 | 1.56 | 3.77% | 41.05 | 43.58 | 62741 | 26862 | 4.10% |
| 2025-10-27 | 41.40 | 41.34 | 0.27 | 0.66% | 41.20 | 42.31 | 34916 | 14543 | 2.28% |