| 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 | 38.92 | 39.44 | 0.89 | 2.31% | 38.85 | 39.50 | 15108 | 5928 | 2.29% |
| 2026-02-02 | 39.01 | 38.55 | -0.58 | -1.48% | 38.55 | 39.58 | 16476 | 6437 | 2.49% |
| 2026-01-30 | 39.84 | 39.13 | -0.70 | -1.76% | 38.64 | 39.84 | 18870 | 7384 | 2.86% |
| 2026-01-29 | 39.26 | 39.83 | 0.58 | 1.48% | 38.55 | 40.82 | 30560 | 12248 | 4.63% |
| 2026-01-28 | 40.00 | 39.25 | -0.94 | -2.34% | 39.13 | 40.49 | 20016 | 7946 | 3.03% |
| 2026-01-27 | 39.91 | 40.19 | 0.39 | 0.98% | 38.50 | 40.29 | 24416 | 9611 | 3.70% |
| 2026-01-26 | 41.20 | 39.80 | -1.20 | -2.93% | 39.36 | 41.30 | 28818 | 11574 | 4.36% |
| 2026-01-23 | 40.75 | 41.00 | 0.27 | 0.66% | 40.61 | 41.20 | 22339 | 9162 | 3.38% |
| 2026-01-22 | 40.38 | 40.73 | 0.58 | 1.44% | 40.38 | 41.56 | 20078 | 8195 | 3.04% |
| 2026-01-21 | 39.89 | 40.15 | 0.03 | 0.07% | 39.55 | 40.46 | 17369 | 6972 | 2.63% |
| 2026-01-20 | 41.09 | 40.12 | -0.96 | -2.34% | 39.80 | 41.34 | 23825 | 9657 | 3.61% |
| 2026-01-19 | 40.50 | 41.08 | 0.28 | 0.69% | 40.00 | 41.45 | 23247 | 9505 | 3.52% |
| 2026-01-16 | 41.21 | 40.80 | -0.55 | -1.33% | 40.37 | 41.48 | 32413 | 13228 | 4.91% |
| 2026-01-15 | 42.68 | 41.35 | -1.51 | -3.52% | 41.06 | 42.68 | 54958 | 22829 | 8.32% |
| 2026-01-14 | 40.61 | 42.86 | 2.39 | 5.91% | 40.60 | 43.30 | 105204 | 44516 | 15.92% |
| 2026-01-13 | 41.79 | 40.47 | -1.38 | -3.30% | 40.38 | 41.80 | 50316 | 20620 | 7.62% |
| 2026-01-12 | 40.44 | 41.85 | 1.99 | 4.99% | 39.85 | 41.88 | 76776 | 31489 | 11.62% |
| 2026-01-09 | 39.35 | 39.86 | 0.37 | 0.94% | 39.10 | 39.88 | 40031 | 15846 | 6.06% |
| 2026-01-08 | 38.80 | 39.49 | 0.60 | 1.54% | 38.71 | 39.50 | 33283 | 13077 | 5.04% |
| 2026-01-07 | 39.02 | 38.89 | -0.50 | -1.27% | 38.71 | 39.33 | 31792 | 12398 | 4.81% |
| 2026-01-06 | 39.21 | 39.39 | 0.13 | 0.33% | 38.74 | 39.69 | 48671 | 19098 | 9.71% |
| 2026-01-05 | 39.63 | 39.26 | -0.42 | -1.06% | 38.30 | 39.80 | 52696 | 20542 | 10.51% |
| 2025-12-31 | 39.59 | 39.68 | -0.24 | -0.60% | 39.36 | 40.88 | 49291 | 19710 | 9.83% |
| 2025-12-30 | 40.45 | 39.92 | -0.77 | -1.89% | 39.60 | 41.39 | 63984 | 25753 | 12.76% |
| 2025-12-29 | 39.91 | 40.69 | 1.05 | 2.65% | 39.22 | 41.20 | 90615 | 36623 | 18.08% |
| 2025-12-26 | 39.21 | 39.64 | -1.51 | -3.67% | 39.21 | 40.58 | 103481 | 41148 | 20.64% |
| 2025-12-25 | 36.31 | 41.15 | 4.90 | 13.52% | 36.29 | 43.50 | 138991 | 57353 | 27.73% |
| 2025-12-24 | 35.90 | 36.25 | 0.35 | 0.97% | 35.87 | 36.50 | 9963 | 3615 | 1.99% |
| 2025-12-23 | 36.70 | 35.90 | -0.86 | -2.34% | 35.88 | 36.82 | 10613 | 3839 | 2.12% |
| 2025-12-22 | 36.65 | 36.76 | 0.12 | 0.33% | 36.62 | 37.18 | 10742 | 3964 | 2.14% |
| 2025-12-19 | 36.70 | 36.64 | 0.05 | 0.14% | 36.45 | 36.99 | 8908 | 3276 | 1.78% |
| 2025-12-18 | 36.40 | 36.59 | -0.04 | -0.11% | 36.01 | 36.86 | 10292 | 3773 | 2.05% |
| 2025-12-17 | 36.39 | 36.63 | 0.19 | 0.52% | 35.39 | 36.70 | 14836 | 5351 | 2.96% |
| 2025-12-16 | 36.58 | 36.44 | -0.14 | -0.38% | 35.63 | 37.30 | 14957 | 5443 | 2.98% |
| 2025-12-15 | 37.00 | 36.58 | -0.58 | -1.56% | 36.55 | 37.30 | 7804 | 2874 | 1.56% |
| 2025-12-12 | 37.42 | 37.16 | -0.15 | -0.40% | 37.00 | 37.60 | 9030 | 3370 | 1.80% |
| 2025-12-11 | 37.56 | 37.31 | -0.24 | -0.64% | 37.21 | 37.76 | 9707 | 3636 | 1.94% |
| 2025-12-10 | 37.65 | 37.55 | 0.05 | 0.13% | 37.10 | 37.65 | 8038 | 3007 | 1.60% |
| 2025-12-09 | 37.90 | 37.50 | -0.67 | -1.76% | 37.45 | 38.55 | 11307 | 4273 | 2.26% |
| 2025-12-08 | 37.66 | 38.17 | 0.65 | 1.73% | 37.60 | 38.66 | 17134 | 6550 | 3.42% |
| 2025-12-05 | 36.46 | 37.52 | 1.17 | 3.22% | 36.11 | 37.66 | 17557 | 6511 | 3.50% |
| 2025-12-04 | 36.95 | 36.35 | -0.42 | -1.14% | 36.10 | 36.95 | 9330 | 3397 | 1.86% |
| 2025-12-03 | 38.21 | 36.77 | -1.13 | -2.98% | 36.52 | 38.23 | 17049 | 6302 | 3.40% |
| 2025-12-02 | 38.35 | 37.90 | -0.40 | -1.04% | 37.80 | 38.48 | 8121 | 3082 | 1.62% |
| 2025-12-01 | 38.11 | 38.30 | 0.20 | 0.52% | 38.00 | 38.68 | 10894 | 4185 | 2.17% |
| 2025-11-28 | 38.00 | 38.10 | 0.16 | 0.42% | 37.77 | 38.47 | 9934 | 3779 | 1.98% |
| 2025-11-27 | 38.01 | 37.94 | -0.14 | -0.37% | 37.83 | 38.33 | 8891 | 3386 | 1.77% |
| 2025-11-26 | 38.95 | 38.08 | -0.75 | -1.93% | 38.00 | 39.18 | 12757 | 4915 | 2.54% |
| 2025-11-25 | 38.67 | 38.83 | 0.25 | 0.65% | 38.67 | 39.45 | 15616 | 6101 | 3.12% |
| 2025-11-24 | 37.76 | 38.58 | 1.03 | 2.74% | 37.50 | 38.80 | 16459 | 6297 | 3.28% |
| 2025-11-21 | 38.30 | 37.55 | -1.17 | -3.02% | 37.51 | 39.14 | 18073 | 6881 | 3.61% |
| 2025-11-20 | 38.44 | 38.72 | 0.22 | 0.57% | 38.03 | 39.48 | 16673 | 6453 | 3.33% |
| 2025-11-19 | 39.20 | 38.50 | -0.68 | -1.74% | 38.40 | 39.35 | 13609 | 5267 | 2.71% |
| 2025-11-18 | 38.86 | 39.18 | 0.22 | 0.56% | 38.74 | 39.74 | 13812 | 5412 | 2.76% |
| 2025-11-17 | 38.63 | 38.96 | 0.45 | 1.17% | 38.13 | 39.25 | 12293 | 4774 | 2.45% |
| 2025-11-14 | 38.86 | 38.51 | -0.48 | -1.23% | 38.51 | 39.18 | 10028 | 3901 | 2.00% |
| 2025-11-13 | 39.13 | 38.99 | -0.10 | -0.26% | 38.70 | 39.20 | 13663 | 5308 | 2.73% |
| 2025-11-12 | 39.08 | 39.09 | 0.04 | 0.10% | 38.78 | 39.20 | 11286 | 4398 | 2.25% |
| 2025-11-11 | 39.92 | 39.05 | -0.82 | -2.06% | 39.05 | 39.92 | 11407 | 4496 | 2.28% |
| 2025-11-10 | 39.33 | 39.87 | 0.56 | 1.42% | 39.23 | 39.90 | 11958 | 4731 | 2.39% |
| 2025-11-07 | 39.99 | 39.31 | -0.64 | -1.60% | 39.30 | 39.99 | 13946 | 5500 | 2.78% |
| 2025-11-06 | 40.31 | 39.95 | -0.43 | -1.06% | 39.79 | 40.47 | 12346 | 4934 | 2.46% |
| 2025-11-05 | 40.40 | 40.38 | -0.27 | -0.66% | 40.00 | 40.67 | 13217 | 5337 | 2.64% |
| 2025-11-04 | 41.23 | 40.65 | -0.20 | -0.49% | 40.30 | 41.24 | 12380 | 5020 | 2.47% |
| 2025-11-03 | 40.32 | 40.85 | 0.35 | 0.86% | 40.32 | 40.89 | 15034 | 6110 | 3.00% |
| 2025-10-31 | 39.51 | 40.50 | 0.88 | 2.22% | 39.51 | 40.75 | 21148 | 8555 | 4.22% |
| 2025-10-30 | 40.20 | 39.62 | -0.67 | -1.66% | 39.60 | 40.34 | 16720 | 6672 | 3.34% |
| 2025-10-29 | 40.10 | 40.29 | 0.13 | 0.32% | 39.72 | 40.75 | 17093 | 6863 | 3.41% |
| 2025-10-28 | 40.25 | 40.16 | -0.11 | -0.27% | 40.01 | 40.76 | 16806 | 6785 | 3.35% |
| 2025-10-27 | 40.31 | 40.27 | 0.17 | 0.42% | 40.05 | 40.63 | 16276 | 6566 | 3.25% |