| 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 | 40.25 | 40.36 | 0.14 | 0.35% | 39.81 | 40.88 | 22722 | 9143 | 3.31% |
| 2026-02-02 | 39.62 | 40.22 | 0.27 | 0.68% | 39.50 | 41.14 | 24887 | 10106 | 3.63% |
| 2026-01-30 | 39.57 | 39.95 | 0.11 | 0.28% | 39.38 | 40.34 | 21658 | 8649 | 3.16% |
| 2026-01-29 | 39.88 | 39.84 | -0.30 | -0.75% | 39.50 | 40.88 | 26661 | 10705 | 3.89% |
| 2026-01-28 | 41.17 | 40.14 | -1.11 | -2.69% | 40.11 | 41.58 | 32312 | 13125 | 4.71% |
| 2026-01-27 | 41.92 | 41.25 | -0.90 | -2.14% | 39.66 | 42.07 | 44948 | 18345 | 6.56% |
| 2026-01-26 | 44.03 | 42.15 | -2.83 | -6.29% | 41.86 | 45.00 | 66356 | 28550 | 9.68% |
| 2026-01-23 | 44.58 | 44.98 | 3.36 | 8.07% | 42.89 | 46.80 | 99774 | 44536 | 14.55% |
| 2026-01-22 | 41.79 | 41.62 | -0.29 | -0.69% | 40.79 | 42.10 | 36759 | 15206 | 5.36% |
| 2026-01-21 | 41.65 | 41.91 | -0.21 | -0.50% | 41.02 | 43.05 | 48751 | 20484 | 7.11% |
| 2026-01-20 | 46.39 | 42.12 | -4.83 | -10.29% | 41.71 | 46.53 | 102256 | 44292 | 14.91% |
| 2026-01-19 | 44.00 | 46.95 | 4.48 | 10.55% | 43.10 | 48.86 | 107053 | 49773 | 15.61% |
| 2026-01-16 | 42.23 | 42.47 | 0.31 | 0.74% | 40.95 | 42.86 | 39266 | 16454 | 5.73% |
| 2026-01-15 | 42.63 | 42.66 | 0.00 | 0.00% | 41.88 | 43.18 | 38570 | 16383 | 5.63% |
| 2026-01-14 | 41.69 | 42.66 | 0.76 | 1.81% | 41.15 | 43.59 | 55537 | 23447 | 8.10% |
| 2026-01-13 | 41.60 | 41.90 | 0.34 | 0.82% | 40.60 | 43.50 | 71268 | 30240 | 10.39% |
| 2026-01-12 | 40.35 | 41.56 | 1.59 | 3.98% | 39.39 | 42.08 | 46388 | 18903 | 6.77% |
| 2026-01-09 | 39.79 | 39.97 | 0.18 | 0.45% | 39.28 | 40.40 | 27273 | 10871 | 3.98% |
| 2026-01-08 | 39.77 | 39.79 | -0.04 | -0.10% | 39.19 | 40.01 | 26549 | 10511 | 3.87% |
| 2026-01-07 | 38.98 | 39.83 | 0.96 | 2.47% | 38.40 | 39.92 | 27495 | 10854 | 4.01% |
| 2026-01-06 | 39.20 | 38.87 | -0.17 | -0.44% | 38.71 | 39.46 | 20891 | 8144 | 3.05% |
| 2026-01-05 | 38.81 | 39.04 | 0.24 | 0.62% | 38.60 | 39.39 | 20240 | 7906 | 2.95% |
| 2025-12-31 | 39.48 | 38.80 | -0.29 | -0.74% | 38.30 | 39.48 | 15011 | 5832 | 2.19% |
| 2025-12-30 | 38.52 | 39.09 | 0.26 | 0.67% | 38.26 | 39.35 | 17322 | 6757 | 2.53% |
| 2025-12-29 | 38.71 | 38.83 | 0.03 | 0.08% | 38.15 | 39.01 | 12527 | 4841 | 1.83% |
| 2025-12-26 | 39.48 | 38.80 | -0.50 | -1.27% | 38.59 | 39.59 | 22925 | 8930 | 3.34% |
| 2025-12-25 | 38.12 | 39.30 | 1.12 | 2.93% | 37.70 | 39.48 | 28978 | 11259 | 4.23% |
| 2025-12-24 | 37.94 | 38.18 | 0.44 | 1.17% | 37.49 | 38.45 | 14515 | 5531 | 2.12% |
| 2025-12-23 | 37.63 | 37.74 | -0.08 | -0.21% | 37.01 | 37.99 | 18533 | 6956 | 2.70% |
| 2025-12-22 | 36.78 | 37.82 | 1.40 | 3.84% | 36.70 | 38.85 | 35074 | 13325 | 5.12% |
| 2025-12-19 | 36.73 | 36.42 | -0.30 | -0.82% | 36.19 | 37.14 | 15983 | 5839 | 2.33% |
| 2025-12-18 | 36.42 | 36.72 | 0.12 | 0.33% | 36.42 | 37.29 | 22806 | 8420 | 3.33% |
| 2025-12-17 | 39.50 | 36.60 | -3.01 | -7.60% | 36.16 | 39.75 | 46558 | 17319 | 6.79% |
| 2025-12-16 | 39.07 | 39.61 | 0.50 | 1.28% | 38.60 | 40.08 | 28824 | 11360 | 4.20% |
| 2025-12-15 | 40.10 | 39.11 | -0.90 | -2.25% | 38.88 | 40.11 | 25561 | 10066 | 3.73% |
| 2025-12-12 | 40.30 | 40.01 | -0.29 | -0.72% | 39.50 | 41.06 | 27187 | 10951 | 3.97% |
| 2025-12-11 | 41.16 | 40.30 | -1.10 | -2.66% | 40.30 | 41.66 | 31685 | 12959 | 4.62% |
| 2025-12-10 | 40.02 | 41.40 | 1.12 | 2.78% | 39.93 | 41.69 | 46994 | 19319 | 6.85% |
| 2025-12-09 | 40.64 | 40.28 | -0.58 | -1.42% | 39.62 | 40.69 | 26056 | 10451 | 3.80% |
| 2025-12-08 | 40.31 | 40.86 | 0.55 | 1.36% | 39.96 | 41.21 | 33145 | 13463 | 4.83% |
| 2025-12-05 | 39.15 | 40.31 | 1.26 | 3.23% | 38.82 | 40.58 | 29953 | 11956 | 4.37% |
| 2025-12-04 | 39.70 | 39.05 | -0.78 | -1.96% | 38.96 | 40.20 | 18828 | 7389 | 2.75% |
| 2025-12-03 | 38.88 | 39.83 | 0.43 | 1.09% | 38.60 | 40.20 | 31884 | 12625 | 4.65% |
| 2025-12-02 | 39.92 | 39.40 | -0.51 | -1.28% | 39.37 | 40.20 | 19651 | 7776 | 2.87% |
| 2025-12-01 | 40.08 | 39.91 | -0.15 | -0.37% | 39.71 | 41.35 | 37055 | 14925 | 5.40% |
| 2025-11-28 | 39.01 | 40.06 | 0.88 | 2.25% | 38.85 | 40.16 | 33177 | 13156 | 4.84% |
| 2025-11-27 | 39.07 | 39.18 | 0.02 | 0.05% | 38.79 | 39.60 | 23710 | 9293 | 3.46% |
| 2025-11-26 | 38.90 | 39.16 | 0.48 | 1.24% | 38.24 | 39.98 | 37009 | 14530 | 5.40% |
| 2025-11-25 | 37.13 | 38.68 | 2.14 | 5.86% | 36.84 | 39.26 | 38169 | 14677 | 5.57% |
| 2025-11-24 | 35.89 | 36.54 | 0.76 | 2.12% | 35.65 | 36.84 | 18445 | 6691 | 2.69% |
| 2025-11-21 | 36.93 | 35.78 | -1.67 | -4.46% | 35.46 | 37.77 | 31828 | 11562 | 4.64% |
| 2025-11-20 | 38.41 | 37.45 | -1.11 | -2.88% | 37.01 | 39.28 | 28647 | 10875 | 4.18% |
| 2025-11-19 | 39.21 | 38.56 | -0.67 | -1.71% | 38.29 | 40.37 | 33974 | 13321 | 4.96% |
| 2025-11-18 | 38.19 | 39.23 | 0.80 | 2.08% | 37.85 | 39.55 | 34442 | 13464 | 5.02% |
| 2025-11-17 | 38.84 | 38.43 | -0.17 | -0.44% | 38.22 | 39.09 | 15368 | 5929 | 2.24% |
| 2025-11-14 | 37.94 | 38.60 | 0.56 | 1.47% | 37.63 | 39.50 | 34055 | 13198 | 4.97% |
| 2025-11-13 | 37.77 | 38.04 | 0.63 | 1.68% | 37.12 | 38.19 | 17441 | 6601 | 2.54% |
| 2025-11-12 | 37.56 | 37.41 | -0.30 | -0.80% | 36.41 | 38.14 | 16994 | 6351 | 2.48% |
| 2025-11-11 | 38.30 | 37.71 | -0.58 | -1.51% | 37.47 | 38.33 | 17861 | 6748 | 2.61% |
| 2025-11-10 | 37.70 | 38.29 | 0.55 | 1.46% | 37.17 | 38.38 | 21196 | 8051 | 3.09% |
| 2025-11-07 | 37.88 | 37.74 | -0.41 | -1.07% | 37.70 | 38.68 | 21272 | 8116 | 3.10% |
| 2025-11-06 | 37.58 | 38.15 | 0.43 | 1.14% | 37.57 | 38.40 | 20251 | 7730 | 2.95% |
| 2025-11-05 | 38.00 | 37.72 | -0.57 | -1.49% | 37.53 | 38.28 | 21927 | 8284 | 3.20% |
| 2025-11-04 | 37.51 | 38.29 | 0.52 | 1.38% | 37.50 | 38.40 | 25762 | 9806 | 3.76% |
| 2025-11-03 | 37.66 | 37.77 | 0.10 | 0.27% | 37.34 | 38.48 | 15630 | 5893 | 2.28% |
| 2025-10-31 | 36.51 | 37.67 | 1.06 | 2.90% | 36.51 | 37.69 | 21416 | 8013 | 3.12% |
| 2025-10-30 | 37.12 | 36.61 | -0.82 | -2.19% | 36.60 | 37.67 | 14468 | 5361 | 2.11% |
| 2025-10-29 | 37.23 | 37.43 | -0.05 | -0.13% | 36.92 | 37.60 | 17038 | 6346 | 2.49% |
| 2025-10-28 | 37.59 | 37.48 | -0.13 | -0.35% | 37.39 | 38.20 | 24508 | 9266 | 3.57% |
| 2025-10-27 | 37.15 | 37.61 | 0.42 | 1.13% | 36.90 | 37.85 | 26137 | 9782 | 3.81% |