| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 68.15 | 63.85 | -6.51 | -9.25% | 62.51 | 68.90 | 718658 | 465787 | 19.25% |
| 2026-02-03 | 71.00 | 70.36 | 1.35 | 1.96% | 67.00 | 72.67 | 741279 | 517074 | 19.85% |
| 2026-02-02 | 71.06 | 69.01 | -2.59 | -3.62% | 67.81 | 74.56 | 746167 | 533072 | 19.98% |
| 2026-01-30 | 67.80 | 71.60 | 1.28 | 1.82% | 67.23 | 75.20 | 825352 | 588803 | 22.10% |
| 2026-01-29 | 63.00 | 70.32 | 6.21 | 9.69% | 61.66 | 75.55 | 982468 | 687258 | 26.31% |
| 2026-01-28 | 65.70 | 64.11 | -1.75 | -2.66% | 63.50 | 69.69 | 728090 | 485199 | 19.50% |
| 2026-01-27 | 63.60 | 65.86 | 2.86 | 4.54% | 62.47 | 67.20 | 740251 | 480979 | 19.83% |
| 2026-01-26 | 66.29 | 63.00 | -3.00 | -4.55% | 59.80 | 67.28 | 712221 | 451228 | 19.07% |
| 2026-01-23 | 61.50 | 66.00 | 5.48 | 9.05% | 58.50 | 69.76 | 986198 | 622576 | 26.41% |
| 2026-01-22 | 58.15 | 60.52 | 0.93 | 1.56% | 57.69 | 62.10 | 825017 | 495864 | 22.10% |
| 2026-01-21 | 57.00 | 59.59 | -5.47 | -8.41% | 55.45 | 62.46 | 1181635 | 687679 | 31.65% |
| 2026-01-20 | 65.06 | 65.06 | -16.26 | -20.00% | 65.06 | 65.06 | 65131 | 42374 | 1.74% |
| 2026-01-14 | 70.07 | 81.32 | 11.31 | 16.15% | 70.07 | 83.95 | 1484206 | 1158873 | 39.75% |
| 2026-01-13 | 75.88 | 70.01 | 6.78 | 10.72% | 70.01 | 75.88 | 1663565 | 1217708 | 44.55% |
| 2026-01-12 | 60.00 | 63.23 | 10.54 | 20.00% | 60.00 | 63.23 | 619228 | 384468 | 16.58% |
| 2026-01-09 | 44.26 | 52.69 | 8.78 | 20.00% | 44.26 | 52.69 | 1210672 | 613708 | 32.42% |
| 2026-01-08 | 41.00 | 43.91 | 2.44 | 5.88% | 40.05 | 45.50 | 1029590 | 442005 | 27.57% |
| 2026-01-07 | 41.57 | 41.47 | 0.12 | 0.29% | 40.82 | 43.12 | 820026 | 343922 | 21.96% |
| 2026-01-06 | 41.92 | 41.35 | -1.83 | -4.24% | 40.53 | 42.13 | 887466 | 367056 | 23.77% |
| 2026-01-05 | 39.90 | 43.18 | 2.68 | 6.62% | 39.21 | 46.73 | 1299815 | 544509 | 34.81% |
| 2025-12-31 | 36.49 | 40.50 | 3.76 | 10.23% | 36.49 | 42.27 | 1067041 | 420828 | 28.58% |
| 2025-12-30 | 36.00 | 36.74 | 1.54 | 4.38% | 35.51 | 37.62 | 735144 | 268443 | 19.69% |
| 2025-12-29 | 34.95 | 35.20 | 0.25 | 0.72% | 34.71 | 35.65 | 348854 | 122795 | 9.34% |
| 2025-12-26 | 35.00 | 34.95 | -0.52 | -1.47% | 34.46 | 35.40 | 404444 | 141527 | 10.83% |
| 2025-12-25 | 34.35 | 35.47 | 1.25 | 3.65% | 34.11 | 35.88 | 595140 | 210193 | 15.94% |
| 2025-12-24 | 33.58 | 34.22 | 0.50 | 1.48% | 33.35 | 34.28 | 281590 | 95721 | 7.54% |
| 2025-12-23 | 33.82 | 33.72 | -0.06 | -0.18% | 33.22 | 34.23 | 257087 | 86752 | 6.89% |
| 2025-12-22 | 33.50 | 33.78 | 0.36 | 1.08% | 33.45 | 34.01 | 242590 | 81988 | 6.50% |
| 2025-12-19 | 33.75 | 33.42 | 0.09 | 0.27% | 33.18 | 34.03 | 278845 | 93705 | 7.47% |
| 2025-12-18 | 33.55 | 33.33 | -0.79 | -2.32% | 33.33 | 34.10 | 215414 | 72623 | 5.77% |
| 2025-12-17 | 33.54 | 34.12 | 0.67 | 2.00% | 33.33 | 34.26 | 245382 | 82974 | 6.57% |
| 2025-12-16 | 34.65 | 33.45 | -1.20 | -3.46% | 33.18 | 34.75 | 232479 | 78490 | 6.23% |
| 2025-12-15 | 35.33 | 34.65 | -0.95 | -2.67% | 34.52 | 35.60 | 270659 | 94593 | 7.25% |
| 2025-12-12 | 35.54 | 35.60 | 0.35 | 0.99% | 35.00 | 35.78 | 295727 | 104803 | 7.92% |
| 2025-12-11 | 36.66 | 35.25 | -1.74 | -4.70% | 35.25 | 36.91 | 445538 | 160112 | 11.93% |
| 2025-12-10 | 36.71 | 36.99 | 0.24 | 0.65% | 36.44 | 37.88 | 383213 | 142002 | 10.26% |
| 2025-12-09 | 37.80 | 36.75 | -1.43 | -3.75% | 36.52 | 37.95 | 512689 | 190388 | 13.73% |
| 2025-12-08 | 36.95 | 38.18 | 0.78 | 2.09% | 36.80 | 38.52 | 643571 | 243638 | 17.24% |
| 2025-12-05 | 36.91 | 37.40 | 0.75 | 2.05% | 36.13 | 37.70 | 542255 | 201724 | 14.52% |
| 2025-12-04 | 37.30 | 36.65 | -0.90 | -2.40% | 36.61 | 37.99 | 447288 | 166354 | 11.98% |
| 2025-12-03 | 39.70 | 37.55 | -2.02 | -5.10% | 37.27 | 39.86 | 561122 | 214362 | 15.03% |
| 2025-12-02 | 40.27 | 39.57 | -0.91 | -2.25% | 38.60 | 40.58 | 560122 | 221202 | 15.00% |
| 2025-12-01 | 41.46 | 40.48 | -1.54 | -3.66% | 40.13 | 42.09 | 777705 | 318816 | 20.83% |
| 2025-11-28 | 43.79 | 42.02 | -2.49 | -5.59% | 41.69 | 45.47 | 1121010 | 483235 | 30.02% |
| 2025-11-27 | 43.99 | 44.51 | -0.16 | -0.36% | 43.52 | 46.56 | 1082278 | 489683 | 28.99% |
| 2025-11-26 | 44.68 | 44.67 | -1.23 | -2.68% | 44.11 | 46.30 | 1088686 | 492164 | 29.16% |
| 2025-11-25 | 42.14 | 45.90 | 2.82 | 6.55% | 42.14 | 48.95 | 1465572 | 672124 | 39.25% |
| 2025-11-24 | 42.00 | 43.08 | 3.11 | 7.78% | 37.80 | 46.38 | 1707140 | 702324 | 45.72% |
| 2025-11-21 | 35.20 | 39.97 | 6.66 | 19.99% | 35.20 | 39.97 | 1457848 | 554010 | 39.04% |
| 2025-11-20 | 33.58 | 33.31 | 0.28 | 0.85% | 32.62 | 34.51 | 452987 | 151831 | 12.13% |
| 2025-11-19 | 33.52 | 33.03 | -0.39 | -1.17% | 32.49 | 34.08 | 491862 | 164108 | 13.17% |
| 2025-11-18 | 31.45 | 33.42 | 2.04 | 6.50% | 31.10 | 34.44 | 751968 | 248874 | 20.14% |
| 2025-11-17 | 29.60 | 31.38 | 2.19 | 7.50% | 29.46 | 32.50 | 485005 | 152200 | 12.99% |
| 2025-11-14 | 30.29 | 29.19 | -2.13 | -6.80% | 29.13 | 30.48 | 251826 | 75040 | 6.74% |
| 2025-11-13 | 29.83 | 31.32 | 1.49 | 4.99% | 29.41 | 31.52 | 203649 | 61427 | 5.45% |
| 2025-11-12 | 30.50 | 29.83 | -1.03 | -3.34% | 29.72 | 30.88 | 157789 | 47604 | 4.23% |
| 2025-11-11 | 30.90 | 30.86 | -0.57 | -1.81% | 30.31 | 31.40 | 210519 | 64636 | 5.64% |
| 2025-11-10 | 31.68 | 31.43 | 0.11 | 0.35% | 31.32 | 32.50 | 301088 | 96144 | 8.06% |
| 2025-11-07 | 30.70 | 31.32 | -0.03 | -0.10% | 29.90 | 31.73 | 336522 | 103636 | 9.01% |
| 2025-11-06 | 32.00 | 31.35 | 0.05 | 0.16% | 30.68 | 32.34 | 267363 | 83554 | 7.16% |
| 2025-11-05 | 30.54 | 31.30 | 0.24 | 0.77% | 30.15 | 31.45 | 228486 | 70473 | 6.12% |
| 2025-11-04 | 30.71 | 31.06 | -0.31 | -0.99% | 30.45 | 31.40 | 214295 | 66306 | 5.74% |
| 2025-11-03 | 31.77 | 31.37 | 0.53 | 1.72% | 30.77 | 32.07 | 341969 | 107257 | 9.16% |
| 2025-10-31 | 29.02 | 30.84 | 1.77 | 6.09% | 28.96 | 31.60 | 501376 | 153360 | 13.43% |
| 2025-10-30 | 29.25 | 29.07 | -0.30 | -1.02% | 29.03 | 30.41 | 285774 | 84930 | 7.65% |
| 2025-10-29 | 29.26 | 29.37 | -0.13 | -0.44% | 28.97 | 29.65 | 184282 | 53776 | 4.94% |
| 2025-10-28 | 29.25 | 29.50 | 0.35 | 1.20% | 28.65 | 30.20 | 305900 | 90593 | 8.19% |
| 2025-10-27 | 28.95 | 29.15 | 0.54 | 1.89% | 28.76 | 29.28 | 161000 | 46750 | 4.31% |