| 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 | 39.85 | 39.00 | -0.07 | -0.18% | 38.02 | 40.10 | 58318 | 22807 | 10.82% |
| 2026-02-02 | 41.02 | 39.07 | -1.73 | -4.24% | 38.91 | 41.99 | 51149 | 20607 | 9.49% |
| 2026-01-30 | 41.85 | 40.80 | -1.33 | -3.16% | 40.06 | 42.00 | 76169 | 31197 | 14.13% |
| 2026-01-29 | 41.03 | 42.13 | 1.83 | 4.54% | 40.96 | 46.60 | 125198 | 54505 | 23.23% |
| 2026-01-28 | 40.16 | 40.30 | 0.14 | 0.35% | 39.89 | 42.52 | 81243 | 33513 | 15.07% |
| 2026-01-27 | 41.67 | 40.16 | -1.51 | -3.62% | 39.58 | 42.12 | 69278 | 28040 | 12.85% |
| 2026-01-26 | 40.58 | 41.67 | 1.12 | 2.76% | 39.58 | 43.25 | 114398 | 47350 | 21.22% |
| 2026-01-23 | 38.49 | 40.55 | 1.90 | 4.92% | 37.75 | 40.81 | 105593 | 41779 | 19.59% |
| 2026-01-22 | 37.03 | 38.65 | 1.81 | 4.91% | 36.75 | 40.86 | 124144 | 48275 | 23.03% |
| 2026-01-21 | 35.92 | 36.84 | 0.32 | 0.88% | 35.76 | 37.65 | 62953 | 23199 | 11.68% |
| 2026-01-20 | 37.33 | 36.52 | -0.72 | -1.93% | 36.10 | 38.20 | 80879 | 29935 | 15.01% |
| 2026-01-19 | 38.10 | 37.24 | -1.28 | -3.32% | 36.73 | 38.81 | 78106 | 29316 | 14.49% |
| 2026-01-16 | 42.52 | 38.52 | -4.00 | -9.41% | 37.88 | 43.04 | 109490 | 43155 | 20.31% |
| 2026-01-15 | 46.51 | 42.52 | -5.88 | -12.15% | 41.47 | 47.38 | 164421 | 71726 | 30.51% |
| 2026-01-14 | 43.30 | 48.40 | 3.85 | 8.64% | 42.80 | 51.50 | 180319 | 86500 | 33.45% |
| 2026-01-13 | 50.10 | 44.55 | -3.16 | -6.62% | 44.00 | 50.50 | 194770 | 89525 | 36.14% |
| 2026-01-12 | 41.51 | 47.71 | 7.95 | 19.99% | 40.80 | 47.71 | 206147 | 92733 | 38.25% |
| 2026-01-09 | 33.70 | 39.76 | 6.13 | 18.23% | 33.00 | 40.36 | 188023 | 69673 | 34.88% |
| 2026-01-08 | 31.01 | 33.63 | 2.32 | 7.41% | 30.80 | 34.99 | 108175 | 35572 | 20.07% |
| 2026-01-07 | 31.73 | 31.31 | -1.07 | -3.30% | 30.83 | 32.35 | 63876 | 20093 | 11.85% |
| 2026-01-06 | 30.79 | 32.38 | 1.38 | 4.45% | 30.70 | 33.03 | 84578 | 27114 | 15.69% |
| 2026-01-05 | 30.75 | 31.00 | -0.08 | -0.26% | 30.61 | 31.53 | 71227 | 22180 | 13.21% |
| 2025-12-31 | 30.20 | 31.08 | 1.07 | 3.57% | 30.00 | 31.79 | 102263 | 31814 | 18.97% |
| 2025-12-30 | 30.11 | 30.01 | -0.07 | -0.23% | 29.67 | 30.83 | 49712 | 14924 | 9.22% |
| 2025-12-29 | 29.70 | 30.08 | 0.71 | 2.42% | 29.32 | 30.85 | 56929 | 17180 | 10.56% |
| 2025-12-26 | 29.93 | 29.37 | -0.57 | -1.90% | 29.35 | 30.06 | 35090 | 10393 | 6.51% |
| 2025-12-25 | 30.20 | 29.94 | -0.15 | -0.50% | 29.40 | 30.20 | 33940 | 10086 | 6.30% |
| 2025-12-24 | 29.80 | 30.09 | 0.12 | 0.40% | 29.48 | 30.15 | 45162 | 13499 | 8.38% |
| 2025-12-23 | 30.56 | 29.97 | -0.60 | -1.96% | 29.63 | 30.56 | 44556 | 13326 | 8.27% |
| 2025-12-22 | 30.62 | 30.57 | -0.29 | -0.94% | 29.41 | 31.16 | 83757 | 25224 | 15.54% |
| 2025-12-19 | 29.13 | 30.86 | 1.78 | 6.12% | 28.38 | 31.99 | 99709 | 30252 | 18.50% |
| 2025-12-18 | 29.30 | 29.08 | -0.08 | -0.27% | 28.98 | 30.36 | 48150 | 14297 | 8.93% |
| 2025-12-17 | 29.53 | 29.16 | -0.20 | -0.68% | 28.62 | 29.53 | 33179 | 9636 | 6.16% |
| 2025-12-16 | 29.80 | 29.36 | -0.60 | -2.00% | 29.00 | 30.14 | 43430 | 12798 | 8.06% |
| 2025-12-15 | 28.32 | 29.96 | 1.34 | 4.68% | 27.91 | 30.48 | 89276 | 26284 | 16.56% |
| 2025-12-12 | 29.41 | 28.62 | -0.76 | -2.59% | 28.49 | 29.49 | 43244 | 12473 | 8.02% |
| 2025-12-11 | 30.28 | 29.38 | -1.20 | -3.92% | 29.10 | 30.36 | 56742 | 16790 | 10.53% |
| 2025-12-10 | 29.84 | 30.58 | 1.00 | 3.38% | 29.70 | 31.08 | 83622 | 25376 | 15.51% |
| 2025-12-09 | 30.40 | 29.58 | -0.82 | -2.70% | 29.56 | 30.49 | 55440 | 16582 | 10.29% |
| 2025-12-08 | 29.90 | 30.40 | 0.50 | 1.67% | 29.68 | 30.73 | 51324 | 15533 | 9.52% |
| 2025-12-05 | 30.19 | 29.90 | -0.29 | -0.96% | 29.48 | 30.26 | 51296 | 15319 | 9.52% |
| 2025-12-04 | 31.36 | 30.19 | -1.08 | -3.45% | 30.15 | 31.38 | 50827 | 15532 | 9.43% |
| 2025-12-03 | 32.25 | 31.27 | -1.25 | -3.84% | 30.74 | 32.60 | 80818 | 25265 | 14.99% |
| 2025-12-02 | 32.23 | 32.52 | 0.00 | 0.00% | 31.40 | 32.78 | 85607 | 27523 | 15.88% |
| 2025-12-01 | 35.03 | 32.52 | -2.75 | -7.80% | 32.20 | 35.29 | 131675 | 43739 | 24.43% |
| 2025-11-28 | 34.33 | 35.27 | 1.42 | 4.19% | 33.35 | 36.38 | 119395 | 42032 | 22.15% |
| 2025-11-27 | 35.46 | 33.85 | -1.90 | -5.31% | 33.83 | 36.69 | 111302 | 38882 | 20.65% |
| 2025-11-26 | 37.01 | 35.75 | -1.35 | -3.64% | 35.45 | 37.76 | 143366 | 52249 | 26.60% |
| 2025-11-25 | 36.60 | 37.10 | 1.71 | 4.83% | 35.89 | 40.00 | 211034 | 80011 | 39.15% |
| 2025-11-24 | 32.13 | 35.39 | 1.46 | 4.30% | 31.84 | 36.37 | 200820 | 68386 | 37.26% |
| 2025-11-21 | 32.80 | 33.93 | 0.97 | 2.94% | 32.66 | 38.32 | 195640 | 67616 | 36.30% |
| 2025-11-20 | 33.81 | 32.96 | -0.19 | -0.57% | 32.69 | 35.26 | 90039 | 30198 | 16.71% |
| 2025-11-19 | 34.69 | 33.15 | -2.05 | -5.82% | 32.24 | 34.89 | 118001 | 39604 | 21.89% |
| 2025-11-18 | 34.04 | 35.20 | 1.48 | 4.39% | 33.20 | 36.20 | 172828 | 60009 | 32.07% |
| 2025-11-17 | 32.16 | 33.72 | 1.02 | 3.12% | 31.59 | 34.11 | 80724 | 26894 | 14.98% |
| 2025-11-14 | 32.52 | 32.70 | 0.06 | 0.18% | 32.23 | 35.29 | 103485 | 34992 | 19.20% |
| 2025-11-13 | 34.27 | 32.64 | -1.19 | -3.52% | 32.45 | 34.27 | 76419 | 25252 | 14.18% |
| 2025-11-12 | 34.10 | 33.83 | -0.48 | -1.40% | 33.35 | 34.66 | 81916 | 27717 | 15.20% |
| 2025-11-11 | 32.62 | 34.31 | 1.34 | 4.06% | 31.86 | 35.30 | 161753 | 54442 | 30.01% |
| 2025-11-10 | 36.99 | 32.97 | -3.43 | -9.42% | 32.00 | 36.99 | 187474 | 62846 | 34.78% |
| 2025-11-07 | 36.86 | 36.40 | -0.28 | -0.76% | 36.00 | 37.80 | 129911 | 47762 | 24.10% |
| 2025-11-06 | 37.59 | 36.68 | -1.48 | -3.88% | 35.50 | 37.95 | 136216 | 49675 | 25.27% |
| 2025-11-05 | 37.77 | 38.16 | -1.48 | -3.73% | 36.29 | 38.89 | 192791 | 72223 | 35.77% |
| 2025-11-04 | 40.63 | 39.64 | -0.56 | -1.39% | 37.84 | 40.88 | 230910 | 90484 | 42.84% |
| 2025-11-03 | 40.00 | 40.20 | 0.60 | 1.52% | 38.08 | 42.00 | 295368 | 117637 | 54.80% |
| 2025-10-31 | 33.68 | 39.60 | 6.60 | 20.00% | 33.68 | 39.60 | 100026 | 37846 | 18.56% |
| 2025-10-30 | 34.50 | 33.00 | -1.33 | -3.87% | 32.66 | 34.76 | 107358 | 36052 | 19.92% |
| 2025-10-29 | 35.71 | 34.33 | -1.48 | -4.13% | 33.00 | 35.71 | 139317 | 47946 | 25.85% |
| 2025-10-28 | 35.60 | 35.81 | -0.19 | -0.53% | 35.11 | 38.33 | 145727 | 53261 | 27.04% |
| 2025-10-27 | 37.64 | 36.00 | -1.83 | -4.84% | 35.06 | 38.63 | 176451 | 64965 | 32.74% |