| 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 | 37.03 | 36.78 | -0.36 | -0.97% | 36.58 | 37.37 | 11451 | 4228 | 1.47% |
| 2026-02-03 | 36.53 | 37.14 | 0.64 | 1.75% | 36.41 | 37.67 | 17921 | 6653 | 2.30% |
| 2026-02-02 | 36.70 | 36.50 | -0.50 | -1.35% | 36.30 | 37.43 | 24031 | 8831 | 3.09% |
| 2026-01-30 | 36.72 | 37.00 | 0.57 | 1.56% | 36.72 | 37.94 | 28060 | 10460 | 3.61% |
| 2026-01-29 | 36.59 | 36.43 | -0.15 | -0.41% | 36.22 | 37.03 | 16414 | 6010 | 2.11% |
| 2026-01-28 | 37.00 | 36.58 | -0.77 | -2.06% | 36.42 | 37.36 | 18265 | 6703 | 2.35% |
| 2026-01-27 | 37.89 | 37.35 | -0.77 | -2.02% | 36.45 | 38.08 | 27229 | 10076 | 3.50% |
| 2026-01-26 | 39.76 | 38.12 | -1.66 | -4.17% | 37.73 | 39.76 | 31022 | 11910 | 3.99% |
| 2026-01-23 | 38.71 | 39.78 | 1.01 | 2.61% | 38.60 | 39.98 | 34236 | 13483 | 4.40% |
| 2026-01-22 | 39.28 | 38.77 | -0.36 | -0.92% | 38.55 | 39.48 | 18840 | 7312 | 2.42% |
| 2026-01-21 | 38.19 | 39.13 | 0.57 | 1.48% | 38.11 | 39.40 | 23588 | 9200 | 3.03% |
| 2026-01-20 | 38.80 | 38.56 | -0.31 | -0.80% | 38.00 | 38.92 | 17889 | 6880 | 2.30% |
| 2026-01-19 | 37.90 | 38.87 | 0.79 | 2.07% | 37.90 | 39.45 | 23899 | 9304 | 3.07% |
| 2026-01-16 | 37.78 | 38.08 | 0.49 | 1.30% | 37.42 | 38.20 | 16434 | 6226 | 2.11% |
| 2026-01-15 | 37.57 | 37.59 | 0.19 | 0.51% | 37.23 | 37.86 | 13050 | 4907 | 1.68% |
| 2026-01-14 | 37.30 | 37.40 | -0.11 | -0.29% | 36.88 | 37.99 | 18377 | 6889 | 2.36% |
| 2026-01-13 | 38.41 | 37.51 | -0.90 | -2.34% | 37.32 | 38.54 | 21786 | 8275 | 2.80% |
| 2026-01-12 | 37.90 | 38.41 | 0.63 | 1.67% | 37.20 | 38.68 | 30673 | 11683 | 3.94% |
| 2026-01-09 | 37.62 | 37.78 | 0.16 | 0.43% | 37.15 | 37.88 | 13041 | 4898 | 1.68% |
| 2026-01-08 | 37.52 | 37.62 | -0.06 | -0.16% | 37.40 | 37.93 | 11381 | 4272 | 1.46% |
| 2026-01-07 | 37.70 | 37.68 | 0.09 | 0.24% | 37.45 | 37.82 | 10932 | 4115 | 1.40% |
| 2026-01-06 | 38.27 | 37.59 | -0.20 | -0.53% | 37.29 | 38.27 | 14936 | 5602 | 1.92% |
| 2026-01-05 | 37.75 | 37.79 | 0.04 | 0.11% | 37.43 | 38.44 | 10916 | 4143 | 1.40% |
| 2025-12-31 | 37.44 | 37.75 | 0.37 | 0.99% | 37.21 | 37.90 | 8186 | 3078 | 1.05% |
| 2025-12-30 | 38.08 | 37.38 | -0.93 | -2.43% | 37.30 | 38.28 | 12535 | 4724 | 1.61% |
| 2025-12-29 | 37.63 | 38.31 | 0.84 | 2.24% | 37.58 | 39.00 | 21140 | 8123 | 2.72% |
| 2025-12-26 | 37.27 | 37.47 | 0.06 | 0.16% | 37.27 | 37.86 | 9859 | 3700 | 1.27% |
| 2025-12-25 | 37.63 | 37.41 | -0.18 | -0.48% | 37.23 | 38.05 | 9717 | 3640 | 1.25% |
| 2025-12-24 | 36.56 | 37.59 | 1.02 | 2.79% | 36.43 | 38.19 | 20171 | 7608 | 2.59% |
| 2025-12-23 | 36.84 | 36.57 | -0.41 | -1.11% | 36.57 | 37.46 | 9393 | 3472 | 1.21% |
| 2025-12-22 | 36.10 | 36.98 | 0.73 | 2.01% | 36.01 | 37.05 | 10589 | 3883 | 1.61% |
| 2025-12-19 | 36.39 | 36.25 | -0.14 | -0.38% | 36.01 | 37.05 | 11071 | 4042 | 1.69% |
| 2025-12-18 | 35.19 | 36.39 | 1.14 | 3.23% | 34.99 | 37.43 | 24373 | 8925 | 3.72% |
| 2025-12-17 | 35.23 | 35.25 | 0.02 | 0.06% | 34.41 | 35.40 | 9395 | 3277 | 1.43% |
| 2025-12-16 | 35.35 | 35.23 | -0.40 | -1.12% | 35.01 | 35.75 | 8358 | 2949 | 1.27% |
| 2025-12-15 | 36.20 | 35.63 | -0.90 | -2.46% | 35.63 | 36.45 | 13557 | 4881 | 2.07% |
| 2025-12-12 | 36.41 | 36.53 | -0.05 | -0.14% | 36.15 | 37.02 | 8739 | 3189 | 1.33% |
| 2025-12-11 | 37.53 | 36.58 | -0.84 | -2.24% | 36.58 | 37.53 | 10981 | 4046 | 1.67% |
| 2025-12-10 | 37.73 | 37.42 | -0.26 | -0.69% | 37.30 | 37.80 | 8329 | 3119 | 1.27% |
| 2025-12-09 | 38.39 | 37.68 | -0.70 | -1.82% | 37.64 | 38.92 | 10147 | 3866 | 1.55% |
| 2025-12-08 | 38.47 | 38.38 | 0.11 | 0.29% | 38.09 | 39.28 | 11768 | 4552 | 1.79% |
| 2025-12-05 | 38.27 | 38.27 | 0.00 | 0.00% | 37.81 | 38.38 | 7727 | 2941 | 1.18% |
| 2025-12-04 | 38.87 | 38.27 | -0.80 | -2.05% | 38.13 | 39.07 | 10784 | 4144 | 1.64% |
| 2025-12-03 | 39.08 | 39.07 | 0.01 | 0.03% | 38.60 | 39.20 | 8650 | 3371 | 1.32% |
| 2025-12-02 | 39.57 | 39.06 | -0.50 | -1.26% | 39.04 | 39.99 | 7905 | 3113 | 1.21% |
| 2025-12-01 | 39.48 | 39.56 | 0.15 | 0.38% | 39.00 | 39.90 | 11385 | 4477 | 1.74% |
| 2025-11-28 | 38.49 | 39.41 | 0.47 | 1.21% | 38.49 | 39.86 | 12895 | 5078 | 1.97% |
| 2025-11-27 | 38.01 | 38.94 | 0.33 | 0.85% | 38.01 | 39.17 | 9887 | 3834 | 1.51% |
| 2025-11-26 | 38.58 | 38.61 | 0.22 | 0.57% | 38.28 | 39.27 | 12443 | 4832 | 1.90% |
| 2025-11-25 | 38.00 | 38.39 | 0.64 | 1.70% | 37.80 | 38.88 | 11356 | 4376 | 1.73% |
| 2025-11-24 | 38.30 | 37.75 | 0.00 | 0.00% | 37.28 | 38.38 | 15887 | 5975 | 2.42% |
| 2025-11-21 | 40.13 | 37.75 | -2.54 | -6.30% | 37.36 | 40.36 | 30651 | 11799 | 4.67% |
| 2025-11-20 | 41.51 | 40.29 | -1.16 | -2.80% | 40.20 | 42.19 | 22675 | 9300 | 3.46% |
| 2025-11-19 | 41.04 | 41.45 | 0.47 | 1.15% | 40.80 | 41.88 | 22065 | 9148 | 3.36% |
| 2025-11-18 | 41.30 | 40.98 | -0.30 | -0.73% | 40.77 | 41.63 | 15340 | 6312 | 2.34% |
| 2025-11-17 | 40.92 | 41.28 | 0.61 | 1.50% | 40.63 | 42.23 | 27761 | 11490 | 4.23% |
| 2025-11-14 | 41.04 | 40.67 | -0.19 | -0.47% | 40.67 | 41.41 | 10386 | 4258 | 1.58% |
| 2025-11-13 | 41.19 | 40.86 | 0.12 | 0.29% | 40.54 | 41.19 | 9516 | 3879 | 1.45% |
| 2025-11-12 | 41.44 | 40.74 | -0.70 | -1.69% | 40.41 | 41.45 | 15518 | 6313 | 2.37% |
| 2025-11-11 | 40.36 | 41.44 | 1.07 | 2.65% | 40.12 | 42.10 | 30662 | 12643 | 4.68% |
| 2025-11-10 | 39.91 | 40.37 | 0.43 | 1.08% | 39.71 | 40.75 | 13140 | 5277 | 2.00% |
| 2025-11-07 | 39.99 | 39.94 | -0.05 | -0.13% | 39.85 | 40.48 | 12199 | 4889 | 1.86% |
| 2025-11-06 | 40.00 | 39.99 | -0.09 | -0.22% | 39.80 | 40.35 | 14095 | 5628 | 2.15% |
| 2025-11-05 | 40.09 | 40.08 | -0.37 | -0.91% | 39.93 | 41.25 | 17750 | 7166 | 2.71% |
| 2025-11-04 | 41.74 | 40.45 | -1.30 | -3.11% | 40.15 | 41.74 | 23623 | 9597 | 3.60% |
| 2025-11-03 | 42.46 | 41.75 | -0.76 | -1.79% | 41.52 | 42.60 | 21815 | 9119 | 3.33% |
| 2025-10-31 | 41.27 | 42.51 | 1.31 | 3.18% | 40.13 | 43.10 | 44833 | 18897 | 6.84% |
| 2025-10-30 | 39.35 | 41.20 | 1.01 | 2.51% | 39.23 | 43.03 | 57059 | 23625 | 8.70% |
| 2025-10-29 | 40.05 | 40.19 | 0.10 | 0.25% | 39.34 | 40.36 | 15779 | 6295 | 2.41% |
| 2025-10-28 | 40.40 | 40.09 | -0.21 | -0.52% | 39.96 | 40.83 | 10904 | 4401 | 1.66% |
| 2025-10-27 | 40.46 | 40.30 | -0.11 | -0.27% | 40.25 | 40.68 | 9551 | 3860 | 1.46% |