| 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 | 37.61 | 38.22 | 0.91 | 2.44% | 37.26 | 39.80 | 24147 | 9260 | 2.92% |
| 2026-02-02 | 37.02 | 37.31 | -0.63 | -1.66% | 36.99 | 38.50 | 22255 | 8343 | 2.69% |
| 2026-01-30 | 37.80 | 37.94 | 0.00 | 0.00% | 37.40 | 38.85 | 26692 | 10196 | 3.23% |
| 2026-01-29 | 39.09 | 37.94 | -0.44 | -1.15% | 37.40 | 39.09 | 22058 | 8418 | 2.67% |
| 2026-01-28 | 37.00 | 38.38 | 0.99 | 2.65% | 37.00 | 41.10 | 45431 | 17884 | 5.50% |
| 2026-01-27 | 37.79 | 37.39 | -0.30 | -0.80% | 36.72 | 38.26 | 25073 | 9347 | 3.04% |
| 2026-01-26 | 38.21 | 37.69 | -0.52 | -1.36% | 37.61 | 38.96 | 27538 | 10503 | 3.33% |
| 2026-01-23 | 39.64 | 38.21 | -1.43 | -3.61% | 37.83 | 39.96 | 32616 | 12537 | 3.95% |
| 2026-01-22 | 38.49 | 39.64 | 1.15 | 2.99% | 38.26 | 40.26 | 30952 | 12232 | 3.75% |
| 2026-01-21 | 38.50 | 38.49 | -0.14 | -0.36% | 37.59 | 39.70 | 21848 | 8427 | 2.65% |
| 2026-01-20 | 40.20 | 38.63 | -1.31 | -3.28% | 38.30 | 40.68 | 34467 | 13574 | 4.17% |
| 2026-01-19 | 38.79 | 39.94 | 1.65 | 4.31% | 38.29 | 41.89 | 52721 | 21132 | 6.38% |
| 2026-01-16 | 38.74 | 38.29 | -0.44 | -1.14% | 37.84 | 39.44 | 35789 | 13768 | 4.33% |
| 2026-01-15 | 38.28 | 38.73 | 0.33 | 0.86% | 37.78 | 39.52 | 28557 | 11097 | 3.46% |
| 2026-01-14 | 37.61 | 38.40 | 0.88 | 2.35% | 36.77 | 38.80 | 40472 | 15340 | 4.90% |
| 2026-01-13 | 38.71 | 37.52 | -0.78 | -2.04% | 37.50 | 39.80 | 43403 | 16549 | 5.26% |
| 2026-01-12 | 40.00 | 38.30 | -1.64 | -4.11% | 37.92 | 40.00 | 51256 | 19691 | 6.21% |
| 2026-01-09 | 38.18 | 39.94 | 1.86 | 4.88% | 37.16 | 40.19 | 50806 | 19548 | 6.15% |
| 2026-01-08 | 37.23 | 38.08 | 1.17 | 3.17% | 36.52 | 38.67 | 44674 | 16874 | 5.41% |
| 2026-01-07 | 35.88 | 36.91 | 1.06 | 2.96% | 34.30 | 37.58 | 61239 | 22209 | 7.42% |
| 2026-01-06 | 34.20 | 35.85 | 2.09 | 6.19% | 33.99 | 36.49 | 55546 | 19741 | 6.73% |
| 2026-01-05 | 35.90 | 33.76 | -2.36 | -6.53% | 32.76 | 36.50 | 80442 | 27513 | 9.74% |
| 2025-12-31 | 34.53 | 36.12 | 1.59 | 4.60% | 34.10 | 38.50 | 83273 | 30380 | 10.08% |
| 2025-12-30 | 33.80 | 34.53 | 1.02 | 3.04% | 32.77 | 34.99 | 45452 | 15378 | 5.50% |
| 2025-12-29 | 32.75 | 33.51 | 1.29 | 4.00% | 31.77 | 34.34 | 42422 | 14054 | 5.14% |
| 2025-12-26 | 31.66 | 32.22 | 0.67 | 2.12% | 31.22 | 32.88 | 31126 | 10042 | 3.77% |
| 2025-12-25 | 30.33 | 31.55 | 1.57 | 5.24% | 29.63 | 31.86 | 43146 | 13389 | 5.22% |
| 2025-12-24 | 30.17 | 29.98 | -0.04 | -0.13% | 29.38 | 30.60 | 39790 | 11924 | 4.82% |
| 2025-12-23 | 30.38 | 30.02 | 0.48 | 1.62% | 29.04 | 30.38 | 21116 | 6279 | 2.56% |
| 2025-12-22 | 30.41 | 29.54 | -0.35 | -1.17% | 29.40 | 30.90 | 29680 | 8890 | 3.59% |
| 2025-12-19 | 27.34 | 29.89 | 2.50 | 9.13% | 27.30 | 30.42 | 31580 | 9217 | 3.82% |
| 2025-12-18 | 28.06 | 27.39 | -0.19 | -0.69% | 26.98 | 28.30 | 17879 | 4948 | 2.16% |
| 2025-12-17 | 28.23 | 27.58 | -0.25 | -0.90% | 26.82 | 28.23 | 15565 | 4253 | 1.88% |
| 2025-12-16 | 28.96 | 27.83 | -1.07 | -3.70% | 27.22 | 28.96 | 14316 | 4016 | 1.73% |
| 2025-12-15 | 28.65 | 28.90 | 0.22 | 0.77% | 28.22 | 30.03 | 24181 | 7144 | 2.93% |
| 2025-12-12 | 27.90 | 28.68 | 0.75 | 2.69% | 27.56 | 28.68 | 21359 | 6004 | 2.59% |
| 2025-12-11 | 28.99 | 27.93 | -1.07 | -3.69% | 27.80 | 28.99 | 17803 | 5022 | 2.16% |
| 2025-12-10 | 29.69 | 29.00 | -0.75 | -2.52% | 28.60 | 29.99 | 16377 | 4763 | 1.98% |
| 2025-12-09 | 28.35 | 29.75 | 0.15 | 0.51% | 28.35 | 30.90 | 31638 | 9585 | 3.83% |
| 2025-12-08 | 30.22 | 29.60 | -0.61 | -2.02% | 29.45 | 30.50 | 21001 | 6246 | 2.54% |
| 2025-12-05 | 30.00 | 30.21 | 0.24 | 0.80% | 29.10 | 30.50 | 24344 | 7248 | 2.95% |
| 2025-12-04 | 29.78 | 29.97 | 0.19 | 0.64% | 29.40 | 30.81 | 28467 | 8600 | 3.45% |
| 2025-12-03 | 30.00 | 29.78 | -0.28 | -0.93% | 29.50 | 30.67 | 22045 | 6602 | 2.67% |
| 2025-12-02 | 29.38 | 30.06 | 0.40 | 1.35% | 29.11 | 30.40 | 21672 | 6465 | 2.62% |
| 2025-12-01 | 29.09 | 29.66 | 0.61 | 2.10% | 29.09 | 30.27 | 27518 | 8188 | 3.33% |
| 2025-11-28 | 29.76 | 29.05 | -0.60 | -2.02% | 28.80 | 30.72 | 43659 | 12888 | 5.29% |
| 2025-11-27 | 27.83 | 29.65 | 2.16 | 7.86% | 27.50 | 30.50 | 59067 | 17371 | 7.15% |
| 2025-11-26 | 27.05 | 27.49 | 0.18 | 0.66% | 26.82 | 27.81 | 23982 | 6577 | 2.90% |
| 2025-11-25 | 28.28 | 27.31 | -0.53 | -1.90% | 27.13 | 28.60 | 27748 | 7689 | 3.36% |
| 2025-11-24 | 28.78 | 27.84 | -0.31 | -1.10% | 26.77 | 29.11 | 46335 | 12837 | 5.61% |
| 2025-11-21 | 30.46 | 28.15 | -2.61 | -8.49% | 28.15 | 31.41 | 45566 | 13411 | 5.52% |
| 2025-11-20 | 31.07 | 30.76 | 0.00 | 0.00% | 29.53 | 32.20 | 62989 | 19339 | 7.63% |
| 2025-11-19 | 30.92 | 30.76 | -0.15 | -0.49% | 30.60 | 33.30 | 71755 | 22854 | 8.69% |
| 2025-11-18 | 29.45 | 30.91 | 0.41 | 1.34% | 28.57 | 31.44 | 79810 | 23997 | 9.66% |
| 2025-11-17 | 30.07 | 30.50 | -0.54 | -1.74% | 29.32 | 30.62 | 62923 | 18866 | 7.62% |
| 2025-11-14 | 27.89 | 31.04 | 3.23 | 11.61% | 27.81 | 33.32 | 90684 | 28535 | 10.98% |
| 2025-11-13 | 27.68 | 27.81 | 0.39 | 1.42% | 26.90 | 27.90 | 27322 | 7500 | 3.31% |
| 2025-11-12 | 25.78 | 27.42 | 1.51 | 5.83% | 25.52 | 27.50 | 59707 | 16035 | 7.23% |
| 2025-11-11 | 25.51 | 25.91 | 0.40 | 1.57% | 25.26 | 25.91 | 15716 | 4018 | 1.90% |
| 2025-11-10 | 26.15 | 25.51 | -0.72 | -2.74% | 25.25 | 26.23 | 25240 | 6480 | 3.06% |
| 2025-11-07 | 24.35 | 26.23 | 1.87 | 7.68% | 24.22 | 26.69 | 34213 | 8880 | 4.14% |
| 2025-11-06 | 24.00 | 24.36 | 0.26 | 1.08% | 23.88 | 24.48 | 13344 | 3233 | 1.62% |
| 2025-11-05 | 24.07 | 24.10 | -0.17 | -0.70% | 24.00 | 24.45 | 28815 | 6981 | 3.49% |
| 2025-11-04 | 24.77 | 24.27 | -0.56 | -2.26% | 24.02 | 25.28 | 19138 | 4688 | 2.32% |
| 2025-11-03 | 24.92 | 24.83 | -0.08 | -0.32% | 24.55 | 25.40 | 25219 | 6312 | 3.05% |
| 2025-10-31 | 25.04 | 24.91 | -0.27 | -1.07% | 24.67 | 25.52 | 20289 | 5085 | 2.46% |
| 2025-10-30 | 24.02 | 25.18 | 0.49 | 1.98% | 24.01 | 25.50 | 27374 | 6798 | 3.31% |
| 2025-10-29 | 25.31 | 24.69 | -0.60 | -2.37% | 24.61 | 25.44 | 26510 | 6622 | 3.21% |
| 2025-10-28 | 23.90 | 25.29 | 1.20 | 4.98% | 23.85 | 25.59 | 25880 | 6413 | 3.13% |
| 2025-10-27 | 23.99 | 24.09 | 0.34 | 1.43% | 23.40 | 24.39 | 20271 | 4845 | 2.45% |