| 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 | 41.49 | 42.05 | 0.07 | 0.17% | 41.31 | 42.74 | 125038 | 52482 | 6.43% |
| 2026-02-03 | 40.45 | 41.98 | 1.55 | 3.83% | 40.00 | 42.24 | 145196 | 60312 | 7.46% |
| 2026-02-02 | 39.20 | 40.43 | 0.53 | 1.33% | 38.82 | 42.44 | 189036 | 77412 | 9.71% |
| 2026-01-30 | 41.06 | 39.90 | -1.89 | -4.52% | 37.58 | 41.45 | 231445 | 90599 | 11.89% |
| 2026-01-29 | 44.01 | 41.79 | -1.34 | -3.11% | 41.70 | 44.60 | 250188 | 108428 | 12.86% |
| 2026-01-28 | 45.15 | 43.13 | 0.34 | 0.79% | 43.00 | 46.46 | 333078 | 148406 | 17.12% |
| 2026-01-27 | 39.90 | 42.79 | 2.46 | 6.10% | 39.80 | 43.80 | 285604 | 120928 | 14.68% |
| 2026-01-26 | 40.83 | 40.33 | -0.72 | -1.75% | 40.31 | 42.58 | 236906 | 97805 | 12.17% |
| 2026-01-23 | 40.03 | 41.05 | 0.62 | 1.53% | 39.90 | 42.18 | 183097 | 74265 | 9.41% |
| 2026-01-22 | 39.33 | 40.43 | 0.92 | 2.33% | 38.99 | 40.90 | 172634 | 69508 | 8.87% |
| 2026-01-21 | 38.62 | 39.51 | 0.35 | 0.89% | 38.25 | 39.99 | 178013 | 70028 | 9.15% |
| 2026-01-20 | 37.49 | 39.16 | 1.70 | 4.54% | 37.49 | 40.19 | 263416 | 103529 | 13.54% |
| 2026-01-19 | 37.62 | 37.46 | -0.29 | -0.77% | 37.20 | 37.73 | 58662 | 21996 | 3.01% |
| 2026-01-16 | 37.97 | 37.75 | -0.14 | -0.37% | 37.46 | 38.30 | 60882 | 23004 | 3.13% |
| 2026-01-15 | 37.78 | 37.89 | -0.03 | -0.08% | 37.45 | 38.29 | 62216 | 23532 | 3.20% |
| 2026-01-14 | 38.01 | 37.92 | -0.19 | -0.50% | 37.38 | 38.67 | 107303 | 40918 | 5.51% |
| 2026-01-13 | 38.79 | 38.11 | -0.70 | -1.80% | 37.92 | 38.89 | 103724 | 39799 | 5.33% |
| 2026-01-12 | 38.28 | 38.81 | 0.54 | 1.41% | 37.83 | 38.90 | 127679 | 48961 | 6.56% |
| 2026-01-09 | 37.64 | 38.27 | 0.37 | 0.98% | 37.51 | 38.45 | 121513 | 46273 | 6.24% |
| 2026-01-08 | 36.91 | 37.90 | 0.70 | 1.88% | 36.83 | 38.80 | 154166 | 58773 | 7.92% |
| 2026-01-07 | 38.01 | 37.20 | 0.21 | 0.57% | 36.98 | 38.22 | 97917 | 36662 | 5.03% |
| 2026-01-06 | 36.59 | 36.99 | 0.41 | 1.12% | 36.50 | 37.15 | 71568 | 26407 | 3.68% |
| 2026-01-05 | 35.95 | 36.58 | 0.74 | 2.06% | 35.84 | 36.65 | 64219 | 23401 | 3.30% |
| 2025-12-31 | 36.19 | 35.84 | -0.35 | -0.97% | 35.82 | 36.57 | 60102 | 21658 | 3.09% |
| 2025-12-30 | 36.37 | 36.19 | -0.24 | -0.66% | 36.00 | 36.97 | 70765 | 25813 | 3.64% |
| 2025-12-29 | 36.32 | 36.43 | 0.04 | 0.11% | 36.21 | 37.08 | 68295 | 24980 | 3.51% |
| 2025-12-26 | 36.01 | 36.39 | 0.21 | 0.58% | 36.01 | 36.89 | 73409 | 26741 | 3.77% |
| 2025-12-25 | 36.30 | 36.18 | 0.01 | 0.03% | 35.85 | 36.43 | 62362 | 22524 | 3.20% |
| 2025-12-24 | 35.60 | 36.17 | 0.25 | 0.70% | 35.50 | 36.36 | 78223 | 28124 | 4.02% |
| 2025-12-23 | 35.45 | 35.92 | 0.47 | 1.33% | 35.30 | 36.66 | 117832 | 42613 | 6.06% |
| 2025-12-22 | 35.04 | 35.45 | 0.39 | 1.11% | 35.01 | 35.90 | 64463 | 22957 | 3.31% |
| 2025-12-19 | 34.95 | 35.06 | 0.11 | 0.31% | 34.83 | 35.46 | 50806 | 17866 | 2.61% |
| 2025-12-18 | 34.73 | 34.95 | 0.07 | 0.20% | 34.69 | 35.77 | 67896 | 23940 | 3.49% |
| 2025-12-17 | 34.31 | 34.88 | 0.69 | 2.02% | 33.90 | 35.03 | 61871 | 21368 | 3.18% |
| 2025-12-16 | 35.36 | 34.19 | -1.12 | -3.17% | 33.90 | 35.40 | 72517 | 24922 | 3.73% |
| 2025-12-15 | 36.08 | 35.31 | -1.05 | -2.89% | 35.26 | 36.09 | 79387 | 28207 | 4.08% |
| 2025-12-12 | 36.21 | 36.36 | -0.32 | -0.87% | 36.10 | 36.66 | 73076 | 26621 | 3.76% |
| 2025-12-11 | 37.18 | 36.68 | -0.30 | -0.81% | 36.60 | 38.38 | 109043 | 40697 | 5.60% |
| 2025-12-10 | 37.77 | 36.98 | -1.17 | -3.07% | 36.60 | 37.78 | 96224 | 35592 | 4.94% |
| 2025-12-09 | 37.81 | 38.15 | 0.05 | 0.13% | 37.36 | 38.69 | 114001 | 43310 | 5.86% |
| 2025-12-08 | 37.04 | 38.10 | 1.09 | 2.95% | 36.99 | 38.44 | 106782 | 40554 | 5.49% |
| 2025-12-05 | 37.37 | 37.01 | -0.66 | -1.75% | 36.06 | 37.37 | 118305 | 43609 | 6.08% |
| 2025-12-04 | 38.70 | 37.67 | -1.77 | -4.49% | 37.60 | 39.00 | 161406 | 61482 | 8.29% |
| 2025-12-03 | 37.51 | 39.44 | 2.04 | 5.45% | 37.50 | 41.18 | 269601 | 107068 | 13.85% |
| 2025-12-02 | 38.00 | 37.40 | -0.91 | -2.38% | 37.18 | 38.00 | 76381 | 28582 | 3.93% |
| 2025-12-01 | 37.78 | 38.31 | 0.63 | 1.67% | 37.46 | 38.77 | 105325 | 40114 | 5.41% |
| 2025-11-28 | 36.92 | 37.68 | 0.83 | 2.25% | 36.76 | 37.91 | 77613 | 29084 | 3.99% |
| 2025-11-27 | 37.25 | 36.85 | -0.91 | -2.41% | 36.78 | 37.75 | 98224 | 36545 | 5.05% |
| 2025-11-26 | 37.29 | 37.76 | 0.38 | 1.02% | 36.80 | 38.48 | 141597 | 53354 | 7.28% |
| 2025-11-25 | 36.64 | 37.38 | 0.86 | 2.35% | 36.62 | 37.66 | 82776 | 30880 | 4.25% |
| 2025-11-24 | 36.67 | 36.52 | 0.22 | 0.61% | 36.00 | 36.86 | 73405 | 26741 | 3.77% |
| 2025-11-21 | 37.51 | 36.30 | -1.65 | -4.35% | 36.30 | 38.23 | 120180 | 44811 | 6.18% |
| 2025-11-20 | 39.05 | 37.95 | -0.95 | -2.44% | 37.81 | 39.87 | 83552 | 32220 | 4.29% |
| 2025-11-19 | 39.40 | 38.90 | -0.69 | -1.74% | 38.65 | 39.96 | 73686 | 28841 | 3.79% |
| 2025-11-18 | 40.60 | 39.59 | -0.94 | -2.32% | 39.15 | 40.60 | 97844 | 38820 | 5.03% |
| 2025-11-17 | 40.55 | 40.53 | -0.29 | -0.71% | 40.10 | 41.14 | 113482 | 45918 | 5.83% |
| 2025-11-14 | 41.53 | 40.82 | -1.59 | -3.75% | 40.82 | 43.00 | 145411 | 60270 | 7.47% |
| 2025-11-13 | 42.01 | 42.41 | 0.21 | 0.50% | 41.10 | 43.86 | 190976 | 81377 | 9.81% |
| 2025-11-12 | 44.01 | 42.20 | -3.33 | -7.31% | 41.80 | 44.20 | 221459 | 94113 | 11.38% |
| 2025-11-11 | 40.68 | 45.53 | 4.25 | 10.30% | 40.62 | 47.60 | 325118 | 145309 | 16.71% |
| 2025-11-10 | 39.60 | 41.28 | 1.69 | 4.27% | 39.20 | 42.32 | 246773 | 100543 | 12.68% |
| 2025-11-07 | 38.19 | 39.59 | 1.41 | 3.69% | 37.90 | 39.98 | 192535 | 75815 | 9.89% |
| 2025-11-06 | 38.40 | 38.18 | -0.23 | -0.60% | 37.72 | 38.60 | 88821 | 33852 | 4.56% |
| 2025-11-05 | 37.60 | 38.41 | 0.22 | 0.58% | 37.52 | 38.79 | 88530 | 34020 | 4.55% |
| 2025-11-04 | 38.98 | 38.19 | -1.08 | -2.75% | 37.80 | 39.34 | 108388 | 41769 | 5.57% |
| 2025-11-03 | 38.79 | 39.27 | 0.81 | 2.11% | 38.06 | 39.49 | 128159 | 49686 | 6.59% |
| 2025-10-31 | 40.31 | 38.46 | -3.54 | -8.43% | 38.44 | 40.40 | 232894 | 90933 | 11.97% |
| 2025-10-30 | 40.03 | 42.00 | 1.56 | 3.86% | 38.30 | 43.21 | 359645 | 146606 | 18.48% |
| 2025-10-29 | 40.05 | 40.44 | 0.43 | 1.07% | 39.51 | 40.60 | 158831 | 63892 | 8.16% |
| 2025-10-28 | 40.03 | 40.01 | -0.59 | -1.45% | 39.51 | 40.40 | 148846 | 59515 | 7.65% |