| 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 | 43.17 | 42.91 | 0.17 | 0.40% | 42.06 | 45.00 | 30896 | 13401 | 3.43% |
| 2026-02-03 | 39.30 | 42.74 | 3.66 | 9.37% | 38.91 | 42.86 | 32610 | 13412 | 3.62% |
| 2026-02-02 | 39.53 | 39.08 | -0.72 | -1.81% | 39.06 | 40.40 | 13151 | 5209 | 1.46% |
| 2026-01-30 | 40.20 | 39.80 | -0.32 | -0.80% | 39.45 | 40.60 | 20040 | 8007 | 2.22% |
| 2026-01-29 | 42.18 | 40.12 | -2.10 | -4.97% | 39.91 | 42.18 | 26077 | 10664 | 2.89% |
| 2026-01-28 | 43.54 | 42.22 | -1.28 | -2.94% | 42.11 | 43.54 | 18096 | 7685 | 2.01% |
| 2026-01-27 | 43.99 | 43.50 | -0.22 | -0.50% | 41.90 | 44.19 | 18356 | 7885 | 2.04% |
| 2026-01-26 | 45.05 | 43.72 | -1.68 | -3.70% | 43.41 | 45.31 | 25801 | 11373 | 2.86% |
| 2026-01-23 | 45.70 | 45.40 | -0.28 | -0.61% | 45.10 | 46.58 | 26184 | 11970 | 2.90% |
| 2026-01-22 | 46.80 | 45.68 | -0.74 | -1.59% | 45.39 | 49.50 | 32528 | 15222 | 3.61% |
| 2026-01-21 | 43.10 | 46.42 | 2.82 | 6.47% | 42.87 | 46.75 | 40831 | 18542 | 4.53% |
| 2026-01-20 | 45.11 | 43.60 | -1.50 | -3.33% | 43.27 | 45.61 | 24280 | 10755 | 2.69% |
| 2026-01-19 | 45.61 | 45.10 | -0.29 | -0.64% | 44.70 | 46.36 | 23136 | 10505 | 2.57% |
| 2026-01-16 | 43.71 | 45.39 | 1.68 | 3.84% | 43.59 | 45.60 | 29360 | 13186 | 3.26% |
| 2026-01-15 | 44.70 | 43.71 | -1.84 | -4.04% | 43.02 | 45.10 | 27936 | 12224 | 3.10% |
| 2026-01-14 | 44.99 | 45.55 | 0.47 | 1.04% | 44.00 | 46.00 | 32178 | 14463 | 3.57% |
| 2026-01-13 | 45.70 | 45.08 | -0.62 | -1.36% | 44.62 | 46.75 | 37450 | 17093 | 4.15% |
| 2026-01-12 | 45.60 | 45.70 | -0.06 | -0.13% | 44.90 | 46.69 | 48943 | 22361 | 5.43% |
| 2026-01-09 | 44.61 | 45.76 | 1.17 | 2.62% | 43.85 | 45.89 | 52722 | 23651 | 5.85% |
| 2026-01-08 | 42.11 | 44.59 | 2.57 | 6.12% | 41.71 | 45.30 | 56488 | 24906 | 6.26% |
| 2026-01-07 | 43.28 | 42.02 | -1.23 | -2.84% | 41.70 | 43.50 | 37110 | 15702 | 4.12% |
| 2026-01-06 | 43.17 | 43.25 | -0.05 | -0.12% | 42.82 | 43.85 | 34155 | 14762 | 3.79% |
| 2026-01-05 | 44.10 | 43.30 | -0.88 | -1.99% | 43.00 | 44.77 | 48549 | 21138 | 5.38% |
| 2025-12-31 | 47.02 | 44.18 | -3.32 | -6.99% | 43.88 | 47.02 | 68904 | 31009 | 7.64% |
| 2025-12-30 | 43.82 | 47.50 | 3.24 | 7.32% | 43.30 | 48.00 | 97288 | 45269 | 10.79% |
| 2025-12-29 | 45.44 | 44.26 | -2.11 | -4.55% | 42.47 | 45.65 | 92313 | 40326 | 10.24% |
| 2025-12-26 | 38.99 | 46.37 | 7.73 | 20.01% | 38.83 | 46.37 | 89760 | 39647 | 9.95% |
| 2025-12-25 | 38.00 | 38.64 | 0.74 | 1.95% | 37.50 | 39.40 | 43521 | 16837 | 4.83% |
| 2025-12-24 | 37.75 | 37.90 | 0.15 | 0.40% | 37.00 | 38.47 | 32838 | 12467 | 3.64% |
| 2025-12-23 | 37.15 | 37.75 | 0.30 | 0.80% | 36.64 | 37.89 | 25836 | 9629 | 2.86% |
| 2025-12-22 | 37.17 | 37.45 | 0.32 | 0.86% | 36.85 | 38.19 | 39091 | 14684 | 4.33% |
| 2025-12-19 | 37.13 | 37.13 | -0.44 | -1.17% | 36.70 | 37.52 | 40262 | 14912 | 4.46% |
| 2025-12-18 | 34.95 | 37.57 | 3.19 | 9.28% | 34.05 | 38.25 | 59045 | 21792 | 6.55% |
| 2025-12-17 | 34.52 | 34.38 | 0.20 | 0.59% | 33.64 | 34.65 | 19081 | 6508 | 2.12% |
| 2025-12-16 | 34.99 | 34.18 | -0.82 | -2.34% | 33.90 | 35.21 | 22139 | 7573 | 2.45% |
| 2025-12-15 | 35.80 | 35.00 | -0.96 | -2.67% | 34.88 | 36.18 | 23659 | 8340 | 2.62% |
| 2025-12-12 | 35.35 | 35.96 | 0.61 | 1.73% | 34.75 | 37.12 | 33744 | 12103 | 3.74% |
| 2025-12-11 | 36.08 | 35.35 | -0.77 | -2.13% | 35.03 | 36.38 | 28992 | 10266 | 3.21% |
| 2025-12-10 | 35.59 | 36.12 | 0.39 | 1.09% | 35.49 | 36.80 | 27020 | 9811 | 3.00% |
| 2025-12-09 | 36.30 | 35.73 | -0.36 | -1.00% | 35.58 | 36.93 | 41271 | 14930 | 4.58% |
| 2025-12-08 | 37.99 | 36.09 | -2.00 | -5.25% | 35.28 | 38.52 | 68326 | 24953 | 7.58% |
| 2025-12-05 | 37.90 | 38.09 | 0.30 | 0.79% | 37.31 | 38.91 | 31855 | 12114 | 3.53% |
| 2025-12-04 | 38.86 | 37.79 | -0.96 | -2.48% | 37.56 | 40.00 | 34532 | 13310 | 3.83% |
| 2025-12-03 | 37.73 | 38.75 | 0.80 | 2.11% | 37.51 | 39.36 | 34186 | 13120 | 3.79% |
| 2025-12-02 | 37.50 | 37.95 | 0.65 | 1.74% | 37.31 | 38.80 | 37571 | 14320 | 4.17% |
| 2025-12-01 | 38.60 | 37.30 | -1.70 | -4.36% | 36.80 | 38.99 | 49041 | 18426 | 5.44% |
| 2025-11-28 | 37.89 | 39.00 | 1.04 | 2.74% | 37.00 | 39.22 | 58039 | 22092 | 6.44% |
| 2025-11-27 | 36.28 | 37.96 | 1.76 | 4.86% | 35.82 | 38.65 | 95634 | 36014 | 10.60% |
| 2025-11-26 | 35.30 | 36.20 | 1.23 | 3.52% | 34.75 | 36.40 | 63740 | 22798 | 7.07% |
| 2025-11-25 | 34.95 | 34.97 | 1.09 | 3.22% | 34.49 | 36.00 | 69642 | 24420 | 7.72% |
| 2025-11-24 | 32.12 | 33.88 | 2.00 | 6.27% | 31.77 | 34.94 | 58554 | 19578 | 6.49% |
| 2025-11-21 | 32.90 | 31.88 | -1.32 | -3.98% | 31.80 | 33.30 | 30265 | 9773 | 3.36% |
| 2025-11-20 | 33.53 | 33.20 | -0.14 | -0.42% | 33.11 | 33.90 | 24663 | 8248 | 2.73% |
| 2025-11-19 | 34.35 | 33.34 | -0.86 | -2.51% | 33.26 | 34.35 | 29002 | 9742 | 3.22% |
| 2025-11-18 | 34.97 | 34.20 | -0.77 | -2.20% | 34.04 | 34.97 | 29911 | 10290 | 3.32% |
| 2025-11-17 | 34.86 | 34.97 | 0.46 | 1.33% | 34.40 | 35.38 | 39053 | 13591 | 4.33% |
| 2025-11-14 | 34.90 | 34.51 | -0.53 | -1.51% | 34.51 | 35.21 | 47745 | 16611 | 5.29% |
| 2025-11-13 | 35.45 | 35.04 | -0.39 | -1.10% | 34.82 | 35.57 | 56324 | 19760 | 6.25% |
| 2025-11-12 | 36.44 | 35.43 | -1.14 | -3.12% | 35.37 | 36.49 | 56029 | 20051 | 6.21% |
| 2025-11-11 | 36.72 | 36.57 | 0.27 | 0.74% | 35.81 | 36.84 | 78306 | 28497 | 8.68% |
| 2025-11-10 | 39.00 | 36.30 | -4.66 | -11.38% | 36.11 | 39.50 | 121083 | 44543 | 13.43% |
| 2025-11-07 | 40.96 | 40.96 | -10.24 | -20.00% | 40.96 | 40.96 | 9738 | 3988 | 1.08% |
| 2025-10-30 | 50.46 | 51.20 | 0.74 | 1.47% | 49.50 | 53.28 | 87177 | 44880 | 9.67% |
| 2025-10-29 | 51.69 | 50.46 | -2.64 | -4.97% | 50.00 | 52.63 | 79610 | 40396 | 8.83% |
| 2025-10-28 | 50.52 | 53.10 | 2.58 | 5.11% | 49.47 | 53.96 | 104957 | 55104 | 11.64% |
| 2025-10-27 | 45.55 | 50.52 | 5.89 | 13.20% | 44.80 | 51.66 | 130295 | 62561 | 14.45% |