| 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 | 39.71 | 40.69 | 1.20 | 3.04% | 39.50 | 40.97 | 17595 | 7068 | 3.48% |
| 2026-02-02 | 40.21 | 39.49 | -1.02 | -2.52% | 39.39 | 40.99 | 16929 | 6820 | 3.35% |
| 2026-01-30 | 40.35 | 40.51 | -0.04 | -0.10% | 39.03 | 40.75 | 21116 | 8431 | 4.17% |
| 2026-01-29 | 39.65 | 40.55 | 0.91 | 2.30% | 39.01 | 41.80 | 36788 | 15069 | 7.27% |
| 2026-01-28 | 40.34 | 39.64 | -0.78 | -1.93% | 39.37 | 40.34 | 22864 | 9071 | 4.52% |
| 2026-01-27 | 40.55 | 40.42 | -0.30 | -0.74% | 38.60 | 40.77 | 28944 | 11447 | 5.72% |
| 2026-01-26 | 42.43 | 40.72 | -1.68 | -3.96% | 40.35 | 42.70 | 30166 | 12422 | 5.96% |
| 2026-01-23 | 41.90 | 42.40 | 0.57 | 1.36% | 41.87 | 42.84 | 26935 | 11410 | 5.32% |
| 2026-01-22 | 42.00 | 41.83 | -0.14 | -0.33% | 41.56 | 42.34 | 18623 | 7784 | 3.68% |
| 2026-01-21 | 41.28 | 41.97 | 0.48 | 1.16% | 41.07 | 42.02 | 21190 | 8841 | 4.19% |
| 2026-01-20 | 41.60 | 41.49 | -0.16 | -0.38% | 41.10 | 42.09 | 27037 | 11233 | 5.34% |
| 2026-01-19 | 41.50 | 41.65 | -0.16 | -0.38% | 41.02 | 41.90 | 24445 | 10144 | 4.83% |
| 2026-01-16 | 40.52 | 41.81 | 1.31 | 3.23% | 40.52 | 42.10 | 45290 | 18734 | 8.95% |
| 2026-01-15 | 39.61 | 40.50 | 0.49 | 1.22% | 39.58 | 40.95 | 29874 | 12103 | 5.91% |
| 2026-01-14 | 39.53 | 40.01 | 0.48 | 1.21% | 39.37 | 40.88 | 37981 | 15270 | 7.51% |
| 2026-01-13 | 41.02 | 39.53 | -1.30 | -3.18% | 39.50 | 41.14 | 48673 | 19565 | 9.62% |
| 2026-01-12 | 41.20 | 40.83 | -0.05 | -0.12% | 40.53 | 41.30 | 46528 | 19063 | 9.20% |
| 2026-01-09 | 40.67 | 40.88 | 0.20 | 0.49% | 40.33 | 41.05 | 22453 | 9143 | 4.44% |
| 2026-01-08 | 39.99 | 40.68 | 0.33 | 0.82% | 39.92 | 41.09 | 22153 | 9000 | 4.38% |
| 2026-01-07 | 41.02 | 40.35 | -0.68 | -1.66% | 40.18 | 41.10 | 23792 | 9655 | 4.70% |
| 2026-01-06 | 40.51 | 41.03 | 0.74 | 1.84% | 40.51 | 41.91 | 35991 | 14825 | 7.11% |
| 2026-01-05 | 39.82 | 40.29 | 0.45 | 1.13% | 39.45 | 40.35 | 30474 | 12186 | 6.02% |
| 2025-12-31 | 42.00 | 39.84 | 0.34 | 0.86% | 39.33 | 42.50 | 51287 | 20616 | 10.14% |
| 2025-12-30 | 39.50 | 39.50 | -0.20 | -0.50% | 39.09 | 40.05 | 16803 | 6658 | 3.32% |
| 2025-12-29 | 39.90 | 39.70 | -0.45 | -1.12% | 39.40 | 40.44 | 22815 | 9041 | 4.51% |
| 2025-12-26 | 40.56 | 40.15 | -0.66 | -1.62% | 40.06 | 40.97 | 15177 | 6150 | 3.00% |
| 2025-12-25 | 40.03 | 40.81 | 0.68 | 1.69% | 39.70 | 40.95 | 22071 | 8889 | 4.36% |
| 2025-12-24 | 39.30 | 40.13 | 0.74 | 1.88% | 39.25 | 40.44 | 18287 | 7319 | 3.61% |
| 2025-12-23 | 39.48 | 39.39 | -0.14 | -0.35% | 39.21 | 39.96 | 14764 | 5831 | 2.92% |
| 2025-12-22 | 39.49 | 39.53 | -0.11 | -0.28% | 39.49 | 40.31 | 15192 | 6057 | 3.00% |
| 2025-12-19 | 39.86 | 39.64 | 0.08 | 0.20% | 39.51 | 40.17 | 12808 | 5103 | 2.53% |
| 2025-12-18 | 39.12 | 39.56 | 0.14 | 0.36% | 39.00 | 40.50 | 18167 | 7211 | 3.59% |
| 2025-12-17 | 38.17 | 39.42 | 1.44 | 3.79% | 38.03 | 39.48 | 25557 | 9898 | 5.05% |
| 2025-12-16 | 39.08 | 37.98 | -1.10 | -2.81% | 37.50 | 39.24 | 20993 | 7996 | 4.15% |
| 2025-12-15 | 40.38 | 39.08 | -1.57 | -3.86% | 39.05 | 40.58 | 24069 | 9538 | 4.76% |
| 2025-12-12 | 40.63 | 40.65 | -0.03 | -0.07% | 40.22 | 41.00 | 14718 | 5984 | 2.91% |
| 2025-12-11 | 41.53 | 40.68 | -1.02 | -2.45% | 40.65 | 42.10 | 18080 | 7425 | 3.57% |
| 2025-12-10 | 41.86 | 41.70 | -0.35 | -0.83% | 41.18 | 42.08 | 19141 | 7968 | 3.78% |
| 2025-12-09 | 42.86 | 42.05 | -0.83 | -1.94% | 41.90 | 43.20 | 17780 | 7542 | 3.51% |
| 2025-12-08 | 42.71 | 42.88 | 0.01 | 0.02% | 42.55 | 43.38 | 14418 | 6189 | 2.85% |
| 2025-12-05 | 42.93 | 42.87 | -0.09 | -0.21% | 42.30 | 43.60 | 17473 | 7492 | 3.45% |
| 2025-12-04 | 42.84 | 42.96 | 0.06 | 0.14% | 42.02 | 43.49 | 21420 | 9146 | 4.23% |
| 2025-12-03 | 44.54 | 42.90 | -1.15 | -2.61% | 42.60 | 44.88 | 26547 | 11529 | 5.25% |
| 2025-12-02 | 45.00 | 44.05 | -1.31 | -2.89% | 43.80 | 45.27 | 30762 | 13615 | 6.08% |
| 2025-12-01 | 43.69 | 45.36 | 1.67 | 3.82% | 42.95 | 46.20 | 48111 | 21614 | 9.51% |
| 2025-11-28 | 42.93 | 43.69 | 0.58 | 1.35% | 42.85 | 44.50 | 29203 | 12738 | 5.77% |
| 2025-11-27 | 42.97 | 43.11 | -0.12 | -0.28% | 42.26 | 43.71 | 39238 | 16918 | 7.76% |
| 2025-11-26 | 41.07 | 43.23 | 2.22 | 5.41% | 41.07 | 43.65 | 52757 | 22513 | 10.43% |
| 2025-11-25 | 39.44 | 41.01 | 1.91 | 4.88% | 39.20 | 41.82 | 37540 | 15339 | 7.42% |
| 2025-11-24 | 39.10 | 39.10 | 0.56 | 1.45% | 38.09 | 39.34 | 24750 | 9600 | 4.89% |
| 2025-11-21 | 40.17 | 38.54 | -2.03 | -5.00% | 38.44 | 40.50 | 30774 | 12030 | 6.08% |
| 2025-11-20 | 42.32 | 40.57 | -1.21 | -2.90% | 40.40 | 42.32 | 27605 | 11337 | 5.46% |
| 2025-11-19 | 43.50 | 41.78 | -1.92 | -4.39% | 41.64 | 43.89 | 31855 | 13520 | 6.30% |
| 2025-11-18 | 44.20 | 43.70 | -0.56 | -1.27% | 43.55 | 45.29 | 35602 | 15748 | 7.04% |
| 2025-11-17 | 44.80 | 44.26 | 0.13 | 0.29% | 43.64 | 44.80 | 22956 | 10118 | 4.54% |
| 2025-11-14 | 45.28 | 44.13 | -1.60 | -3.50% | 44.07 | 45.58 | 43189 | 19283 | 8.54% |
| 2025-11-13 | 45.77 | 45.73 | 0.23 | 0.51% | 45.52 | 46.63 | 27969 | 12879 | 5.53% |
| 2025-11-12 | 47.46 | 45.50 | -1.73 | -3.66% | 45.48 | 47.90 | 32517 | 15080 | 6.43% |
| 2025-11-11 | 45.93 | 47.23 | 1.36 | 2.96% | 45.88 | 48.00 | 46699 | 22066 | 9.23% |
| 2025-11-10 | 46.70 | 45.87 | -0.85 | -1.82% | 45.18 | 47.00 | 30274 | 13904 | 5.98% |
| 2025-11-07 | 47.87 | 46.72 | -0.88 | -1.85% | 45.70 | 47.98 | 34129 | 15907 | 6.75% |
| 2025-11-06 | 47.50 | 47.60 | -0.05 | -0.10% | 46.77 | 48.88 | 26696 | 12710 | 5.28% |
| 2025-11-05 | 45.61 | 47.65 | 1.19 | 2.56% | 45.61 | 47.79 | 31076 | 14594 | 6.14% |
| 2025-11-04 | 48.33 | 46.46 | -1.51 | -3.15% | 45.91 | 48.88 | 31217 | 14588 | 6.17% |
| 2025-11-03 | 48.02 | 47.97 | -0.45 | -0.93% | 47.04 | 48.50 | 32446 | 15487 | 6.41% |
| 2025-10-31 | 50.68 | 48.42 | -1.60 | -3.20% | 48.26 | 50.68 | 48367 | 23798 | 9.56% |
| 2025-10-30 | 48.83 | 50.02 | 0.79 | 1.60% | 48.00 | 51.99 | 65055 | 32475 | 12.86% |
| 2025-10-29 | 46.88 | 49.23 | 1.88 | 3.97% | 46.50 | 49.49 | 48009 | 23164 | 9.49% |
| 2025-10-28 | 48.86 | 47.35 | -1.90 | -3.86% | 46.76 | 48.90 | 42813 | 20438 | 8.46% |
| 2025-10-27 | 47.41 | 49.25 | 2.17 | 4.61% | 47.02 | 49.93 | 75660 | 36787 | 14.96% |