| 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 | 41.06 | 41.17 | 0.36 | 0.88% | 40.54 | 41.44 | 23555 | 9653 | 1.23% |
| 2026-02-02 | 41.31 | 40.81 | -0.68 | -1.64% | 40.74 | 41.85 | 21871 | 9063 | 1.15% |
| 2026-01-30 | 42.25 | 41.49 | -1.21 | -2.83% | 41.28 | 42.68 | 27956 | 11661 | 1.46% |
| 2026-01-29 | 42.09 | 42.70 | 0.40 | 0.95% | 41.65 | 43.70 | 39749 | 17010 | 2.08% |
| 2026-01-28 | 43.00 | 42.30 | -0.72 | -1.67% | 42.11 | 43.06 | 26645 | 11313 | 1.40% |
| 2026-01-27 | 43.43 | 43.02 | -0.29 | -0.67% | 41.80 | 43.45 | 32474 | 13817 | 1.70% |
| 2026-01-26 | 44.45 | 43.31 | -1.49 | -3.33% | 42.78 | 44.65 | 53801 | 23420 | 2.82% |
| 2026-01-23 | 44.00 | 44.80 | 0.82 | 1.86% | 44.00 | 45.14 | 39415 | 17586 | 2.06% |
| 2026-01-22 | 44.49 | 43.98 | -0.32 | -0.72% | 43.73 | 44.67 | 32918 | 14512 | 1.72% |
| 2026-01-21 | 44.10 | 44.30 | -0.06 | -0.14% | 43.65 | 44.68 | 42622 | 18845 | 2.23% |
| 2026-01-20 | 44.06 | 44.36 | 0.36 | 0.82% | 43.45 | 45.55 | 61111 | 27079 | 3.20% |
| 2026-01-19 | 45.17 | 44.00 | -0.93 | -2.07% | 43.81 | 45.18 | 48405 | 21399 | 2.54% |
| 2026-01-16 | 46.00 | 44.93 | -0.92 | -2.01% | 44.21 | 46.77 | 60327 | 27145 | 3.16% |
| 2026-01-15 | 45.93 | 45.85 | -1.13 | -2.41% | 45.41 | 48.05 | 88855 | 41375 | 4.65% |
| 2026-01-14 | 43.97 | 46.98 | 3.66 | 8.45% | 43.96 | 49.90 | 174603 | 83022 | 9.15% |
| 2026-01-13 | 45.18 | 43.32 | -1.80 | -3.99% | 43.20 | 45.20 | 55961 | 24635 | 2.93% |
| 2026-01-12 | 43.86 | 45.12 | 1.56 | 3.58% | 43.85 | 45.21 | 74493 | 33213 | 3.90% |
| 2026-01-09 | 42.42 | 43.56 | 1.08 | 2.54% | 42.25 | 43.79 | 64971 | 28067 | 3.40% |
| 2026-01-08 | 42.48 | 42.48 | -0.09 | -0.21% | 41.85 | 42.97 | 39360 | 16727 | 2.06% |
| 2026-01-07 | 42.42 | 42.57 | 0.70 | 1.67% | 42.12 | 43.68 | 63097 | 26918 | 3.30% |
| 2026-01-06 | 42.22 | 41.87 | -0.33 | -0.78% | 41.41 | 42.80 | 49175 | 20649 | 2.58% |
| 2026-01-05 | 41.05 | 42.20 | 0.77 | 1.86% | 40.90 | 42.20 | 58180 | 24125 | 3.05% |
| 2025-12-31 | 41.92 | 41.43 | 1.44 | 3.60% | 39.90 | 42.50 | 86109 | 35273 | 4.51% |
| 2025-12-30 | 38.68 | 39.99 | 0.97 | 2.49% | 38.68 | 40.21 | 36515 | 14508 | 1.91% |
| 2025-12-29 | 38.95 | 39.02 | 0.00 | 0.00% | 38.82 | 39.35 | 17798 | 6949 | 0.93% |
| 2025-12-26 | 39.28 | 39.02 | -0.46 | -1.17% | 38.81 | 39.50 | 19427 | 7601 | 1.02% |
| 2025-12-25 | 39.62 | 39.48 | -0.15 | -0.38% | 39.06 | 39.80 | 19597 | 7711 | 1.03% |
| 2025-12-24 | 38.70 | 39.63 | 0.73 | 1.88% | 38.44 | 40.14 | 38930 | 15394 | 2.04% |
| 2025-12-23 | 39.03 | 38.90 | 0.04 | 0.10% | 38.81 | 39.77 | 27777 | 10894 | 1.45% |
| 2025-12-22 | 38.94 | 38.86 | -0.08 | -0.21% | 38.77 | 39.29 | 20528 | 7991 | 1.08% |
| 2025-12-19 | 38.55 | 38.94 | 0.39 | 1.01% | 38.55 | 39.15 | 12879 | 5012 | 0.67% |
| 2025-12-18 | 38.77 | 38.55 | -0.31 | -0.80% | 38.52 | 39.19 | 14504 | 5631 | 0.76% |
| 2025-12-17 | 38.53 | 38.86 | 0.28 | 0.73% | 37.97 | 39.18 | 18584 | 7156 | 0.97% |
| 2025-12-16 | 39.03 | 38.58 | -0.70 | -1.78% | 38.55 | 39.44 | 15283 | 5940 | 0.80% |
| 2025-12-15 | 39.75 | 39.28 | -0.81 | -2.02% | 39.13 | 40.46 | 22300 | 8823 | 1.17% |
| 2025-12-12 | 40.06 | 40.09 | 0.01 | 0.02% | 39.58 | 40.45 | 17058 | 6833 | 0.89% |
| 2025-12-11 | 40.65 | 40.08 | -0.58 | -1.43% | 39.97 | 40.75 | 20990 | 8449 | 1.10% |
| 2025-12-10 | 40.94 | 40.66 | -0.27 | -0.66% | 40.20 | 41.12 | 23062 | 9336 | 1.21% |
| 2025-12-09 | 41.71 | 40.93 | -0.97 | -2.32% | 40.90 | 41.96 | 24902 | 10292 | 1.30% |
| 2025-12-08 | 41.38 | 41.90 | 0.29 | 0.70% | 41.30 | 42.18 | 31599 | 13214 | 1.66% |
| 2025-12-05 | 40.30 | 41.61 | 1.32 | 3.28% | 39.80 | 42.78 | 50449 | 20873 | 2.64% |
| 2025-12-04 | 41.29 | 40.29 | -1.19 | -2.87% | 40.00 | 41.29 | 29969 | 12109 | 1.57% |
| 2025-12-03 | 42.15 | 41.48 | -0.90 | -2.12% | 41.39 | 42.77 | 29751 | 12457 | 1.56% |
| 2025-12-02 | 43.27 | 42.38 | -0.42 | -0.98% | 41.87 | 43.31 | 44577 | 18855 | 2.33% |
| 2025-12-01 | 41.83 | 42.80 | 1.09 | 2.61% | 41.32 | 43.55 | 83420 | 35647 | 4.37% |
| 2025-11-28 | 41.80 | 41.71 | 1.02 | 2.51% | 41.31 | 43.47 | 88901 | 37566 | 4.66% |
| 2025-11-27 | 40.32 | 40.69 | 0.35 | 0.87% | 40.32 | 41.75 | 34863 | 14329 | 1.83% |
| 2025-11-26 | 40.43 | 40.34 | -0.21 | -0.52% | 40.18 | 41.50 | 27392 | 11148 | 1.43% |
| 2025-11-25 | 39.69 | 40.55 | 1.14 | 2.89% | 39.66 | 41.18 | 34315 | 13905 | 1.80% |
| 2025-11-24 | 38.88 | 39.41 | 0.64 | 1.65% | 38.62 | 39.69 | 18675 | 7323 | 0.98% |
| 2025-11-21 | 39.77 | 38.77 | -1.28 | -3.20% | 38.41 | 40.22 | 27976 | 10943 | 1.47% |
| 2025-11-20 | 40.52 | 40.05 | -0.46 | -1.14% | 39.86 | 40.87 | 19969 | 8036 | 1.05% |
| 2025-11-19 | 41.43 | 40.51 | -1.14 | -2.74% | 40.42 | 41.60 | 30413 | 12433 | 1.59% |
| 2025-11-18 | 41.50 | 41.65 | -0.17 | -0.41% | 40.62 | 42.89 | 45727 | 19042 | 2.40% |
| 2025-11-17 | 40.88 | 41.82 | 0.85 | 2.07% | 40.51 | 41.98 | 21428 | 8866 | 1.12% |
| 2025-11-14 | 41.38 | 40.97 | -0.54 | -1.30% | 40.88 | 41.55 | 16227 | 6692 | 0.85% |
| 2025-11-13 | 41.70 | 41.51 | -0.13 | -0.31% | 41.12 | 41.85 | 17416 | 7225 | 0.91% |
| 2025-11-12 | 42.33 | 41.64 | -0.70 | -1.65% | 41.20 | 42.51 | 22104 | 9233 | 1.16% |
| 2025-11-11 | 42.96 | 42.34 | -0.75 | -1.74% | 42.25 | 43.04 | 16827 | 7155 | 0.88% |
| 2025-11-10 | 42.60 | 43.09 | 0.71 | 1.68% | 42.34 | 43.55 | 29732 | 12782 | 1.56% |
| 2025-11-07 | 42.60 | 42.38 | -0.40 | -0.94% | 42.38 | 43.03 | 17845 | 7614 | 0.93% |
| 2025-11-06 | 43.00 | 42.78 | -0.49 | -1.13% | 42.53 | 43.20 | 24986 | 10690 | 1.31% |
| 2025-11-05 | 42.80 | 43.27 | 0.17 | 0.39% | 42.52 | 43.94 | 41918 | 18123 | 2.20% |
| 2025-11-04 | 43.60 | 43.10 | -0.84 | -1.91% | 42.33 | 43.73 | 43621 | 18706 | 2.28% |
| 2025-11-03 | 41.44 | 43.94 | 2.64 | 6.39% | 41.39 | 44.27 | 75423 | 32392 | 3.95% |
| 2025-10-31 | 40.61 | 41.30 | 0.70 | 1.72% | 40.59 | 41.50 | 26838 | 11060 | 1.41% |
| 2025-10-30 | 40.87 | 40.60 | -0.33 | -0.81% | 40.55 | 41.22 | 22545 | 9213 | 1.18% |
| 2025-10-29 | 40.75 | 40.93 | 0.36 | 0.89% | 40.37 | 40.97 | 21199 | 8639 | 1.11% |
| 2025-10-28 | 40.51 | 40.57 | 0.05 | 0.12% | 40.16 | 40.89 | 18822 | 7648 | 0.99% |
| 2025-10-27 | 40.60 | 40.52 | 0.57 | 1.43% | 40.25 | 41.28 | 24936 | 10128 | 1.31% |