| 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 | 42.00 | 43.96 | 2.53 | 6.11% | 41.61 | 44.44 | 136596 | 59156 | 19.65% |
| 2026-02-02 | 41.85 | 41.43 | -0.62 | -1.47% | 41.35 | 43.17 | 64146 | 27049 | 9.23% |
| 2026-01-30 | 42.71 | 42.05 | -1.23 | -2.84% | 41.42 | 43.55 | 85613 | 36137 | 12.31% |
| 2026-01-29 | 42.78 | 43.28 | 0.77 | 1.81% | 41.68 | 43.79 | 113039 | 48709 | 16.26% |
| 2026-01-28 | 43.30 | 42.51 | -1.29 | -2.95% | 41.94 | 43.80 | 123938 | 52867 | 17.83% |
| 2026-01-27 | 42.87 | 43.80 | 0.88 | 2.05% | 42.40 | 44.63 | 109538 | 47814 | 15.76% |
| 2026-01-26 | 48.80 | 42.92 | -7.13 | -14.25% | 42.50 | 48.80 | 199368 | 89567 | 28.68% |
| 2026-01-23 | 47.63 | 50.05 | 3.15 | 6.72% | 46.61 | 50.65 | 252608 | 124142 | 36.33% |
| 2026-01-22 | 45.75 | 46.90 | 1.91 | 4.25% | 45.22 | 47.70 | 118688 | 55293 | 17.07% |
| 2026-01-21 | 46.37 | 44.99 | -1.06 | -2.30% | 44.90 | 46.47 | 77609 | 35322 | 11.16% |
| 2026-01-20 | 49.60 | 46.05 | -2.62 | -5.38% | 44.63 | 49.60 | 124285 | 57871 | 17.88% |
| 2026-01-19 | 46.88 | 48.67 | -0.26 | -0.53% | 46.61 | 49.50 | 116722 | 56391 | 16.79% |
| 2026-01-16 | 49.05 | 48.93 | 0.84 | 1.75% | 47.44 | 50.67 | 172151 | 84421 | 24.76% |
| 2026-01-15 | 53.04 | 48.09 | -6.76 | -12.32% | 46.60 | 54.00 | 199793 | 98507 | 28.74% |
| 2026-01-14 | 58.61 | 54.85 | -5.85 | -9.64% | 53.45 | 59.60 | 238619 | 133637 | 34.32% |
| 2026-01-13 | 65.01 | 60.70 | -9.44 | -13.46% | 56.16 | 66.50 | 236622 | 142507 | 34.03% |
| 2026-01-12 | 57.50 | 70.14 | 11.69 | 20.00% | 57.39 | 70.14 | 317090 | 206140 | 45.61% |
| 2026-01-09 | 57.00 | 58.45 | 8.85 | 17.84% | 54.97 | 59.52 | 407885 | 238164 | 58.67% |
| 2026-01-08 | 47.54 | 49.60 | 8.27 | 20.01% | 47.10 | 49.60 | 137310 | 66832 | 19.75% |
| 2026-01-07 | 33.50 | 41.33 | 6.89 | 20.01% | 33.00 | 41.33 | 340581 | 128439 | 48.99% |
| 2026-01-06 | 32.17 | 34.44 | 1.58 | 4.81% | 31.51 | 35.00 | 240708 | 79511 | 34.62% |
| 2026-01-05 | 31.61 | 32.86 | 1.25 | 3.95% | 30.46 | 33.54 | 208766 | 67002 | 30.03% |
| 2025-12-31 | 30.35 | 31.61 | -0.29 | -0.91% | 30.26 | 32.21 | 166291 | 52167 | 23.92% |
| 2025-12-30 | 31.00 | 31.90 | 1.25 | 4.08% | 30.20 | 33.24 | 233042 | 73849 | 33.52% |
| 2025-12-29 | 31.29 | 30.65 | -1.22 | -3.83% | 30.65 | 32.61 | 198294 | 62055 | 28.52% |
| 2025-12-26 | 33.65 | 31.87 | 1.40 | 4.59% | 31.47 | 36.56 | 299490 | 99810 | 43.08% |
| 2025-12-25 | 28.50 | 30.47 | 1.64 | 5.69% | 28.40 | 31.52 | 219439 | 66994 | 31.56% |
| 2025-12-24 | 27.74 | 28.83 | 0.48 | 1.69% | 27.62 | 29.04 | 101580 | 28974 | 14.61% |
| 2025-12-23 | 29.29 | 28.35 | -0.54 | -1.87% | 27.79 | 29.47 | 107413 | 30588 | 15.45% |
| 2025-12-22 | 30.22 | 28.89 | -0.91 | -3.05% | 28.82 | 30.28 | 120313 | 35202 | 17.30% |
| 2025-12-19 | 29.29 | 29.80 | -0.19 | -0.63% | 29.29 | 30.95 | 170797 | 51348 | 24.57% |
| 2025-12-18 | 27.86 | 29.99 | 2.41 | 8.74% | 27.77 | 31.68 | 240866 | 72226 | 34.64% |
| 2025-12-17 | 28.28 | 27.58 | -1.35 | -4.67% | 26.90 | 28.87 | 126535 | 34915 | 18.20% |
| 2025-12-16 | 30.85 | 28.93 | -2.54 | -8.07% | 28.39 | 30.85 | 185176 | 53880 | 26.63% |
| 2025-12-15 | 30.84 | 31.47 | 0.61 | 1.98% | 29.00 | 32.62 | 276423 | 85663 | 39.76% |
| 2025-12-12 | 25.41 | 30.86 | 5.14 | 19.98% | 25.16 | 30.86 | 256090 | 73685 | 36.83% |
| 2025-12-11 | 25.50 | 25.72 | -0.04 | -0.16% | 25.47 | 26.39 | 52716 | 13719 | 7.58% |
| 2025-12-10 | 26.45 | 25.76 | 0.09 | 0.35% | 25.60 | 26.80 | 60652 | 15810 | 8.72% |
| 2025-12-09 | 25.71 | 25.67 | -0.03 | -0.12% | 25.31 | 25.85 | 38479 | 9845 | 5.53% |
| 2025-12-08 | 26.10 | 25.70 | -0.10 | -0.39% | 25.66 | 26.37 | 59537 | 15422 | 8.56% |
| 2025-12-05 | 25.09 | 25.80 | 0.58 | 2.30% | 24.97 | 26.20 | 78895 | 20267 | 11.35% |
| 2025-12-04 | 24.21 | 25.22 | 0.82 | 3.36% | 24.00 | 25.60 | 77422 | 19446 | 11.14% |
| 2025-12-03 | 24.19 | 24.40 | 0.32 | 1.33% | 23.79 | 24.60 | 31567 | 7633 | 4.54% |
| 2025-12-02 | 24.60 | 24.08 | -0.41 | -1.67% | 24.02 | 24.62 | 16424 | 3975 | 2.36% |
| 2025-12-01 | 24.32 | 24.49 | 0.17 | 0.70% | 24.32 | 24.80 | 17239 | 4240 | 2.48% |
| 2025-11-28 | 24.00 | 24.32 | 0.31 | 1.29% | 23.80 | 24.32 | 15294 | 3691 | 2.20% |
| 2025-11-27 | 23.97 | 24.01 | 0.03 | 0.13% | 23.86 | 24.23 | 15062 | 3627 | 2.17% |
| 2025-11-26 | 24.69 | 23.98 | -0.48 | -1.96% | 23.93 | 24.69 | 18943 | 4602 | 2.72% |
| 2025-11-25 | 24.74 | 24.46 | -0.19 | -0.77% | 24.36 | 24.88 | 18435 | 4540 | 2.65% |
| 2025-11-24 | 23.80 | 24.65 | 0.86 | 3.61% | 23.80 | 24.84 | 33114 | 8092 | 4.76% |
| 2025-11-21 | 24.56 | 23.79 | -0.82 | -3.33% | 23.62 | 24.74 | 25250 | 6084 | 3.63% |
| 2025-11-20 | 25.04 | 24.61 | -0.43 | -1.72% | 24.56 | 25.20 | 19365 | 4793 | 2.79% |
| 2025-11-19 | 25.20 | 25.04 | 0.04 | 0.16% | 25.00 | 25.45 | 20873 | 5264 | 3.00% |
| 2025-11-18 | 25.56 | 25.00 | -0.50 | -1.96% | 24.95 | 25.58 | 14974 | 3769 | 2.15% |
| 2025-11-17 | 25.35 | 25.50 | 0.20 | 0.79% | 25.35 | 25.73 | 15750 | 4025 | 2.27% |
| 2025-11-14 | 24.93 | 25.30 | 0.19 | 0.76% | 24.80 | 25.47 | 20158 | 5094 | 2.90% |
| 2025-11-13 | 24.89 | 25.11 | 0.27 | 1.09% | 24.68 | 25.21 | 18388 | 4590 | 2.64% |
| 2025-11-12 | 25.26 | 24.84 | -0.37 | -1.47% | 24.72 | 25.38 | 19311 | 4811 | 2.78% |
| 2025-11-11 | 25.68 | 25.21 | -0.47 | -1.83% | 25.20 | 25.77 | 19976 | 5069 | 2.87% |
| 2025-11-10 | 25.81 | 25.68 | -0.07 | -0.27% | 25.41 | 25.81 | 18663 | 4773 | 2.68% |
| 2025-11-07 | 25.98 | 25.75 | -0.49 | -1.87% | 25.75 | 26.23 | 20630 | 5347 | 2.97% |
| 2025-11-06 | 26.55 | 26.24 | -0.22 | -0.83% | 25.86 | 26.75 | 25849 | 6766 | 3.72% |
| 2025-11-05 | 26.10 | 26.46 | 0.10 | 0.38% | 25.86 | 26.59 | 19480 | 5132 | 2.80% |
| 2025-11-04 | 26.49 | 26.36 | 0.01 | 0.04% | 26.15 | 26.89 | 25057 | 6645 | 3.60% |
| 2025-11-03 | 26.04 | 26.35 | 0.31 | 1.19% | 26.01 | 26.40 | 19638 | 5136 | 2.82% |
| 2025-10-31 | 25.90 | 26.04 | 0.11 | 0.42% | 25.78 | 26.05 | 16957 | 4406 | 2.44% |
| 2025-10-30 | 25.80 | 25.93 | -0.04 | -0.15% | 25.76 | 26.22 | 24486 | 6353 | 3.52% |
| 2025-10-29 | 26.72 | 25.97 | -1.10 | -4.06% | 25.82 | 26.72 | 53982 | 14069 | 7.76% |
| 2025-10-28 | 27.38 | 27.07 | -0.36 | -1.31% | 26.72 | 27.77 | 46653 | 12642 | 6.71% |
| 2025-10-27 | 27.80 | 27.43 | -0.50 | -1.79% | 27.35 | 27.99 | 46814 | 12890 | 6.73% |