| 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 | 39.61 | 39.33 | 0.10 | 0.25% | 38.64 | 39.98 | 46998 | 18473 | 5.86% |
| 2026-02-02 | 39.60 | 39.23 | -0.50 | -1.26% | 39.15 | 40.89 | 49710 | 19881 | 6.20% |
| 2026-01-30 | 40.20 | 39.73 | -0.77 | -1.90% | 39.27 | 40.63 | 57732 | 23006 | 7.20% |
| 2026-01-29 | 39.02 | 40.50 | 1.35 | 3.45% | 38.34 | 41.69 | 105239 | 42860 | 13.12% |
| 2026-01-28 | 39.74 | 39.15 | -0.91 | -2.27% | 39.07 | 40.71 | 45242 | 17944 | 5.64% |
| 2026-01-27 | 40.70 | 40.06 | -0.94 | -2.29% | 39.27 | 41.19 | 59435 | 23675 | 7.41% |
| 2026-01-26 | 42.29 | 41.00 | -1.28 | -3.03% | 40.36 | 42.66 | 72554 | 29942 | 9.05% |
| 2026-01-23 | 41.14 | 42.28 | 1.24 | 3.02% | 40.90 | 42.66 | 82438 | 34598 | 10.28% |
| 2026-01-22 | 40.76 | 41.04 | 0.27 | 0.66% | 40.61 | 41.74 | 56621 | 23318 | 7.06% |
| 2026-01-21 | 40.65 | 40.77 | -0.31 | -0.75% | 40.44 | 41.46 | 46480 | 19019 | 5.80% |
| 2026-01-20 | 41.85 | 41.08 | -0.42 | -1.01% | 40.60 | 42.16 | 66086 | 27303 | 8.24% |
| 2026-01-19 | 42.00 | 41.50 | -0.65 | -1.54% | 41.34 | 42.40 | 57025 | 23821 | 7.11% |
| 2026-01-16 | 43.78 | 42.15 | -1.94 | -4.40% | 41.79 | 43.93 | 97103 | 41326 | 12.11% |
| 2026-01-15 | 45.30 | 44.09 | -1.58 | -3.46% | 43.28 | 45.41 | 121040 | 53439 | 15.09% |
| 2026-01-14 | 43.91 | 45.67 | 1.46 | 3.30% | 43.66 | 48.31 | 228876 | 105500 | 28.54% |
| 2026-01-13 | 47.02 | 44.21 | -2.04 | -4.41% | 44.10 | 47.50 | 203021 | 92478 | 25.32% |
| 2026-01-12 | 42.57 | 46.25 | 4.34 | 10.36% | 42.49 | 47.69 | 288146 | 130685 | 35.93% |
| 2026-01-09 | 40.14 | 41.91 | 1.73 | 4.31% | 40.02 | 42.30 | 115193 | 47438 | 14.36% |
| 2026-01-08 | 39.03 | 40.18 | 0.99 | 2.53% | 38.90 | 40.96 | 77563 | 31102 | 9.67% |
| 2026-01-07 | 39.31 | 39.19 | -0.09 | -0.23% | 38.95 | 39.66 | 38369 | 15077 | 4.78% |
| 2026-01-06 | 39.50 | 39.28 | -0.22 | -0.56% | 39.08 | 39.84 | 47208 | 18601 | 5.89% |
| 2026-01-05 | 38.39 | 39.50 | 1.31 | 3.43% | 38.23 | 39.67 | 60169 | 23601 | 7.50% |
| 2025-12-31 | 38.77 | 38.19 | 0.02 | 0.05% | 38.10 | 38.89 | 43145 | 16592 | 5.38% |
| 2025-12-30 | 38.43 | 38.17 | -0.43 | -1.11% | 38.16 | 39.35 | 41352 | 16012 | 5.16% |
| 2025-12-29 | 38.90 | 38.60 | -0.10 | -0.26% | 38.32 | 38.98 | 25045 | 9661 | 3.12% |
| 2025-12-26 | 38.58 | 38.70 | 0.08 | 0.21% | 38.25 | 39.05 | 31824 | 12299 | 3.97% |
| 2025-12-25 | 38.40 | 38.62 | 0.28 | 0.73% | 38.03 | 38.79 | 27298 | 10503 | 3.40% |
| 2025-12-24 | 38.07 | 38.34 | 0.27 | 0.71% | 37.86 | 38.35 | 20286 | 7749 | 2.53% |
| 2025-12-23 | 38.40 | 38.07 | -0.23 | -0.60% | 37.91 | 38.40 | 28107 | 10709 | 3.50% |
| 2025-12-22 | 38.65 | 38.30 | -0.37 | -0.96% | 38.16 | 38.75 | 29869 | 11448 | 3.72% |
| 2025-12-19 | 37.58 | 38.67 | 1.17 | 3.12% | 37.36 | 38.75 | 45281 | 17302 | 5.65% |
| 2025-12-18 | 37.17 | 37.50 | 0.06 | 0.16% | 37.16 | 38.17 | 32580 | 12292 | 4.06% |
| 2025-12-17 | 36.90 | 37.44 | 0.54 | 1.46% | 36.54 | 37.46 | 30571 | 11315 | 3.81% |
| 2025-12-16 | 37.37 | 36.90 | -0.75 | -1.99% | 36.66 | 37.57 | 32404 | 11997 | 4.04% |
| 2025-12-15 | 37.62 | 37.65 | -0.28 | -0.74% | 37.37 | 38.04 | 29217 | 10998 | 3.64% |
| 2025-12-12 | 38.13 | 37.93 | -0.25 | -0.65% | 37.90 | 38.44 | 27530 | 10500 | 3.43% |
| 2025-12-11 | 39.22 | 38.18 | -1.17 | -2.97% | 38.00 | 39.36 | 46011 | 17747 | 5.74% |
| 2025-12-10 | 39.21 | 39.35 | 0.00 | 0.00% | 38.89 | 39.53 | 27911 | 10937 | 3.48% |
| 2025-12-09 | 39.65 | 39.35 | -0.40 | -1.01% | 39.30 | 40.08 | 25976 | 10294 | 3.24% |
| 2025-12-08 | 39.35 | 39.75 | 0.39 | 0.99% | 39.11 | 40.09 | 32222 | 12821 | 4.02% |
| 2025-12-05 | 39.00 | 39.36 | 0.26 | 0.66% | 38.55 | 39.40 | 31455 | 12273 | 3.92% |
| 2025-12-04 | 39.68 | 39.10 | -0.58 | -1.46% | 38.78 | 39.88 | 44071 | 17284 | 5.50% |
| 2025-12-03 | 40.85 | 39.68 | -1.60 | -3.88% | 39.32 | 41.71 | 65384 | 26242 | 8.15% |
| 2025-12-02 | 41.64 | 41.28 | -0.45 | -1.08% | 41.06 | 41.73 | 31980 | 13205 | 3.99% |
| 2025-12-01 | 42.25 | 41.73 | -0.10 | -0.24% | 41.52 | 42.72 | 45676 | 19200 | 5.70% |
| 2025-11-28 | 41.17 | 41.83 | 0.68 | 1.65% | 40.98 | 42.24 | 54824 | 22834 | 6.84% |
| 2025-11-27 | 41.58 | 41.15 | -0.60 | -1.44% | 41.00 | 41.75 | 36900 | 15265 | 4.60% |
| 2025-11-26 | 42.33 | 41.75 | -0.65 | -1.53% | 41.60 | 42.80 | 47506 | 19963 | 5.92% |
| 2025-11-25 | 41.60 | 42.40 | 0.78 | 1.87% | 41.60 | 43.18 | 84567 | 36082 | 10.55% |
| 2025-11-24 | 40.43 | 41.62 | 1.39 | 3.46% | 39.95 | 41.94 | 67518 | 27769 | 8.42% |
| 2025-11-21 | 40.22 | 40.23 | -0.60 | -1.47% | 39.75 | 41.57 | 62280 | 25256 | 7.77% |
| 2025-11-20 | 41.57 | 40.83 | -0.44 | -1.07% | 40.81 | 41.67 | 39811 | 16368 | 4.96% |
| 2025-11-19 | 42.75 | 41.27 | -1.59 | -3.71% | 41.20 | 42.89 | 73479 | 30685 | 9.16% |
| 2025-11-18 | 42.30 | 42.86 | 0.35 | 0.82% | 42.20 | 43.50 | 72329 | 31098 | 9.02% |
| 2025-11-17 | 42.13 | 42.51 | 0.38 | 0.90% | 42.05 | 42.77 | 38193 | 16200 | 4.76% |
| 2025-11-14 | 42.71 | 42.13 | -1.01 | -2.34% | 42.13 | 43.10 | 41738 | 17822 | 5.20% |
| 2025-11-13 | 42.80 | 43.14 | 0.27 | 0.63% | 42.48 | 43.14 | 44225 | 18927 | 5.51% |
| 2025-11-12 | 43.46 | 42.87 | -0.85 | -1.94% | 42.41 | 43.85 | 62214 | 26716 | 7.76% |
| 2025-11-11 | 43.50 | 43.72 | 0.24 | 0.55% | 43.09 | 44.50 | 74090 | 32420 | 9.24% |
| 2025-11-10 | 43.10 | 43.48 | 0.46 | 1.07% | 43.07 | 43.76 | 51181 | 22215 | 6.38% |
| 2025-11-07 | 43.66 | 43.02 | -0.98 | -2.23% | 42.96 | 44.03 | 58403 | 25338 | 7.28% |
| 2025-11-06 | 45.01 | 44.00 | -1.01 | -2.24% | 44.00 | 45.15 | 77418 | 34276 | 9.65% |
| 2025-11-05 | 44.29 | 45.01 | 0.31 | 0.69% | 44.01 | 45.58 | 87426 | 39186 | 10.90% |
| 2025-11-04 | 44.89 | 44.70 | -0.32 | -0.71% | 44.18 | 45.34 | 83147 | 37154 | 10.37% |
| 2025-11-03 | 44.80 | 45.02 | 0.80 | 1.81% | 44.44 | 45.55 | 112885 | 50769 | 14.08% |
| 2025-10-31 | 43.12 | 44.22 | 1.14 | 2.65% | 43.11 | 44.91 | 110579 | 48879 | 13.79% |
| 2025-10-30 | 43.71 | 43.08 | -0.90 | -2.05% | 42.85 | 43.98 | 68690 | 29738 | 8.57% |
| 2025-10-29 | 44.40 | 43.98 | -0.56 | -1.26% | 43.36 | 44.40 | 89656 | 39168 | 11.18% |
| 2025-10-28 | 44.18 | 44.54 | 0.36 | 0.81% | 43.86 | 44.67 | 84837 | 37582 | 10.58% |
| 2025-10-27 | 45.83 | 44.18 | -1.65 | -3.60% | 44.03 | 45.83 | 121845 | 54398 | 15.19% |