| 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 | 38.03 | 38.61 | 1.47 | 3.96% | 37.28 | 39.13 | 36442 | 13913 | 3.28% |
| 2026-02-02 | 39.31 | 37.14 | -2.86 | -7.15% | 37.07 | 39.68 | 53465 | 20320 | 4.81% |
| 2026-01-30 | 39.39 | 40.00 | 0.61 | 1.55% | 39.15 | 42.00 | 53326 | 21456 | 4.80% |
| 2026-01-29 | 43.82 | 39.39 | -4.43 | -10.11% | 38.88 | 43.83 | 76670 | 31314 | 6.90% |
| 2026-01-28 | 44.88 | 43.82 | -0.28 | -0.63% | 43.50 | 46.12 | 51126 | 22759 | 4.60% |
| 2026-01-27 | 42.00 | 44.10 | 2.40 | 5.76% | 40.58 | 45.95 | 85205 | 37016 | 7.93% |
| 2026-01-26 | 41.50 | 41.70 | 0.00 | 0.00% | 40.76 | 42.80 | 37102 | 15520 | 3.45% |
| 2026-01-23 | 42.35 | 41.70 | -0.71 | -1.67% | 40.74 | 42.45 | 43521 | 18076 | 4.05% |
| 2026-01-22 | 41.31 | 42.41 | 0.72 | 1.73% | 41.31 | 43.60 | 37441 | 15949 | 3.49% |
| 2026-01-21 | 39.11 | 41.69 | 2.46 | 6.27% | 38.92 | 41.98 | 44368 | 18119 | 4.13% |
| 2026-01-20 | 39.71 | 39.23 | -0.67 | -1.68% | 38.73 | 40.70 | 42812 | 16982 | 3.99% |
| 2026-01-19 | 41.11 | 39.90 | -1.08 | -2.64% | 39.50 | 43.50 | 68696 | 28387 | 6.40% |
| 2026-01-16 | 39.98 | 40.98 | 1.00 | 2.50% | 39.31 | 41.28 | 49495 | 20103 | 4.61% |
| 2026-01-15 | 38.65 | 39.98 | 0.83 | 2.12% | 38.60 | 41.20 | 53938 | 21590 | 5.02% |
| 2026-01-14 | 38.20 | 39.15 | 0.25 | 0.64% | 38.05 | 40.31 | 62827 | 24588 | 5.85% |
| 2026-01-13 | 38.69 | 38.90 | 0.42 | 1.09% | 38.40 | 41.22 | 63098 | 25103 | 5.87% |
| 2026-01-12 | 39.00 | 38.48 | -0.32 | -0.82% | 38.04 | 39.30 | 42217 | 16275 | 3.93% |
| 2026-01-09 | 39.17 | 38.80 | -0.24 | -0.61% | 38.18 | 39.52 | 44339 | 17117 | 4.13% |
| 2026-01-08 | 38.13 | 39.04 | 0.92 | 2.41% | 37.81 | 39.74 | 51589 | 20201 | 4.80% |
| 2026-01-07 | 38.21 | 38.12 | -0.48 | -1.24% | 37.55 | 38.97 | 50487 | 19268 | 4.70% |
| 2026-01-06 | 39.58 | 38.60 | -1.37 | -3.43% | 38.48 | 40.43 | 65098 | 25356 | 6.06% |
| 2026-01-05 | 38.14 | 39.97 | 1.66 | 4.33% | 38.00 | 40.99 | 89228 | 35518 | 9.21% |
| 2025-12-31 | 38.40 | 38.31 | -0.12 | -0.31% | 37.48 | 39.47 | 80474 | 30849 | 8.31% |
| 2025-12-30 | 35.85 | 38.43 | 2.22 | 6.13% | 35.40 | 40.00 | 119249 | 45737 | 12.32% |
| 2025-12-29 | 35.93 | 36.21 | -0.09 | -0.25% | 35.00 | 36.65 | 71609 | 25726 | 7.40% |
| 2025-12-26 | 34.11 | 36.30 | 2.10 | 6.14% | 33.77 | 36.89 | 116799 | 41805 | 12.06% |
| 2025-12-25 | 32.52 | 34.20 | -0.20 | -0.58% | 32.52 | 34.96 | 125224 | 42125 | 12.93% |
| 2025-12-24 | 29.10 | 34.40 | 4.55 | 15.24% | 29.10 | 35.16 | 160064 | 51589 | 16.53% |
| 2025-12-23 | 30.67 | 29.85 | -1.84 | -5.81% | 29.61 | 30.71 | 84609 | 25346 | 8.74% |
| 2025-12-22 | 33.88 | 31.69 | -3.11 | -8.94% | 31.48 | 33.92 | 116694 | 37778 | 12.05% |
| 2025-12-19 | 35.87 | 34.80 | -2.40 | -6.45% | 33.38 | 36.22 | 140776 | 48466 | 14.54% |
| 2025-12-18 | 35.68 | 37.20 | 3.32 | 9.80% | 35.36 | 39.37 | 146288 | 54975 | 15.18% |
| 2025-12-17 | 30.48 | 33.88 | 3.41 | 11.19% | 30.47 | 33.94 | 78955 | 26002 | 8.20% |
| 2025-12-16 | 32.20 | 30.47 | -1.23 | -3.88% | 30.23 | 32.20 | 30781 | 9451 | 3.19% |
| 2025-12-15 | 33.00 | 31.70 | -1.48 | -4.46% | 31.32 | 33.00 | 37448 | 11960 | 3.89% |
| 2025-12-12 | 32.40 | 33.18 | 0.75 | 2.31% | 31.90 | 33.90 | 41888 | 13901 | 4.35% |
| 2025-12-11 | 33.52 | 32.43 | -1.11 | -3.31% | 32.38 | 34.00 | 26117 | 8588 | 2.71% |
| 2025-12-10 | 32.19 | 33.54 | 1.34 | 4.16% | 32.00 | 33.80 | 34434 | 11426 | 3.57% |
| 2025-12-09 | 33.32 | 32.20 | -1.52 | -4.51% | 32.17 | 33.49 | 30731 | 10041 | 3.19% |
| 2025-12-08 | 32.99 | 33.72 | 0.53 | 1.60% | 32.00 | 34.20 | 44231 | 14628 | 4.59% |
| 2025-12-05 | 32.23 | 33.19 | 0.97 | 3.01% | 31.47 | 33.34 | 40479 | 13188 | 4.20% |
| 2025-12-04 | 32.42 | 32.22 | 0.26 | 0.81% | 31.31 | 32.56 | 35148 | 11263 | 3.65% |
| 2025-12-03 | 32.32 | 31.96 | -0.44 | -1.36% | 31.57 | 32.65 | 36409 | 11636 | 3.78% |
| 2025-12-02 | 31.97 | 32.40 | -0.19 | -0.58% | 31.62 | 33.50 | 71407 | 23269 | 7.41% |
| 2025-12-01 | 30.50 | 32.59 | 2.18 | 7.17% | 30.08 | 32.77 | 78055 | 24383 | 8.10% |
| 2025-11-28 | 29.85 | 30.41 | 0.55 | 1.84% | 29.42 | 31.20 | 59561 | 17955 | 6.18% |
| 2025-11-27 | 29.42 | 29.86 | 0.36 | 1.22% | 29.20 | 30.88 | 83743 | 25125 | 8.69% |
| 2025-11-26 | 27.94 | 29.50 | 1.57 | 5.62% | 27.82 | 30.18 | 76518 | 22544 | 7.94% |
| 2025-11-25 | 28.80 | 27.93 | -0.59 | -2.07% | 27.83 | 29.20 | 23855 | 6755 | 2.48% |
| 2025-11-24 | 27.80 | 28.52 | 1.02 | 3.71% | 27.12 | 29.18 | 30810 | 8654 | 3.20% |
| 2025-11-21 | 28.64 | 27.50 | -1.46 | -5.04% | 27.00 | 29.30 | 31253 | 8832 | 3.24% |
| 2025-11-20 | 29.48 | 28.96 | -0.52 | -1.76% | 28.68 | 29.67 | 27308 | 7948 | 2.83% |
| 2025-11-19 | 29.79 | 29.48 | -0.32 | -1.07% | 29.01 | 31.20 | 46911 | 14141 | 4.87% |
| 2025-11-18 | 29.10 | 29.80 | 0.71 | 2.44% | 28.68 | 30.97 | 67682 | 20265 | 7.03% |
| 2025-11-17 | 27.09 | 29.09 | 2.29 | 8.54% | 26.70 | 29.58 | 59919 | 17041 | 6.22% |
| 2025-11-14 | 26.35 | 26.80 | 0.29 | 1.09% | 26.20 | 27.20 | 15770 | 4228 | 1.64% |
| 2025-11-13 | 26.26 | 26.51 | 0.32 | 1.22% | 26.13 | 26.71 | 11475 | 3035 | 1.19% |
| 2025-11-12 | 26.44 | 26.19 | -0.36 | -1.36% | 26.05 | 26.78 | 12472 | 3280 | 1.29% |
| 2025-11-11 | 26.48 | 26.55 | 0.24 | 0.91% | 26.11 | 26.77 | 14228 | 3761 | 1.48% |
| 2025-11-10 | 26.63 | 26.31 | -0.23 | -0.87% | 26.17 | 26.70 | 14868 | 3913 | 1.54% |
| 2025-11-07 | 27.20 | 26.54 | -0.79 | -2.89% | 26.41 | 27.20 | 21482 | 5727 | 2.23% |
| 2025-11-06 | 26.94 | 27.33 | 0.39 | 1.45% | 26.70 | 27.35 | 11572 | 3133 | 1.20% |
| 2025-11-05 | 26.80 | 26.94 | -0.17 | -0.63% | 26.70 | 27.40 | 14480 | 3910 | 1.50% |
| 2025-11-04 | 27.88 | 27.11 | -0.59 | -2.13% | 26.88 | 27.98 | 16058 | 4358 | 1.67% |
| 2025-11-03 | 27.61 | 27.70 | 0.08 | 0.29% | 27.06 | 27.90 | 16349 | 4505 | 1.70% |
| 2025-10-31 | 26.85 | 27.62 | 1.02 | 3.83% | 26.58 | 27.80 | 20735 | 5682 | 2.15% |
| 2025-10-30 | 27.10 | 26.60 | -0.53 | -1.95% | 26.56 | 27.10 | 14594 | 3909 | 1.51% |
| 2025-10-29 | 27.70 | 27.13 | -0.86 | -3.07% | 26.67 | 27.92 | 24636 | 6686 | 2.56% |
| 2025-10-28 | 28.65 | 27.99 | -0.81 | -2.81% | 27.66 | 28.80 | 26717 | 7508 | 2.77% |
| 2025-10-27 | 29.10 | 28.80 | 0.21 | 0.73% | 28.60 | 29.58 | 25017 | 7280 | 2.60% |