| 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 | 42.60 | 42.51 | 0.01 | 0.02% | 42.15 | 42.99 | 7029 | 2988 | 2.24% |
| 2026-02-03 | 41.74 | 42.50 | 1.12 | 2.71% | 41.74 | 42.60 | 9535 | 4035 | 3.04% |
| 2026-02-02 | 41.69 | 41.38 | -0.50 | -1.19% | 41.27 | 42.40 | 10576 | 4447 | 3.38% |
| 2026-01-30 | 41.18 | 41.88 | 0.87 | 2.12% | 40.57 | 41.90 | 8458 | 3497 | 2.70% |
| 2026-01-29 | 41.35 | 41.01 | -0.44 | -1.06% | 40.58 | 42.10 | 9114 | 3774 | 2.91% |
| 2026-01-28 | 42.74 | 41.45 | -1.29 | -3.02% | 41.41 | 42.95 | 7274 | 3040 | 2.32% |
| 2026-01-27 | 42.80 | 42.74 | 0.16 | 0.38% | 40.88 | 42.87 | 10148 | 4269 | 3.24% |
| 2026-01-26 | 43.54 | 42.58 | -0.75 | -1.73% | 42.11 | 43.55 | 10394 | 4428 | 3.32% |
| 2026-01-23 | 43.62 | 43.33 | -0.09 | -0.21% | 43.18 | 43.68 | 7998 | 3469 | 2.55% |
| 2026-01-22 | 43.64 | 43.42 | -0.11 | -0.25% | 42.91 | 43.70 | 9044 | 3920 | 2.89% |
| 2026-01-21 | 43.13 | 43.53 | 0.40 | 0.93% | 42.62 | 43.80 | 10678 | 4629 | 3.41% |
| 2026-01-20 | 43.78 | 43.13 | -0.21 | -0.48% | 42.80 | 44.40 | 17346 | 7563 | 5.54% |
| 2026-01-19 | 42.70 | 43.34 | 0.48 | 1.12% | 42.67 | 43.54 | 10878 | 4700 | 3.47% |
| 2026-01-16 | 42.56 | 42.86 | 0.33 | 0.78% | 42.09 | 43.06 | 10288 | 4376 | 3.28% |
| 2026-01-15 | 41.75 | 42.53 | 0.79 | 1.89% | 41.53 | 42.53 | 12100 | 5106 | 3.86% |
| 2026-01-14 | 41.71 | 41.74 | -0.01 | -0.02% | 40.90 | 42.23 | 13450 | 5610 | 4.29% |
| 2026-01-13 | 41.75 | 41.75 | 0.02 | 0.05% | 40.95 | 42.33 | 10899 | 4547 | 3.48% |
| 2026-01-12 | 41.08 | 41.73 | 0.85 | 2.08% | 40.60 | 41.81 | 10478 | 4323 | 3.34% |
| 2026-01-09 | 40.80 | 40.88 | 0.18 | 0.44% | 40.34 | 41.05 | 8461 | 3447 | 2.70% |
| 2026-01-08 | 40.20 | 40.70 | 0.36 | 0.89% | 40.18 | 41.15 | 9523 | 3869 | 3.04% |
| 2026-01-07 | 41.07 | 40.34 | -0.73 | -1.78% | 40.09 | 41.39 | 16493 | 6711 | 5.26% |
| 2026-01-06 | 41.99 | 41.07 | -0.50 | -1.20% | 41.01 | 42.00 | 9215 | 3818 | 2.94% |
| 2026-01-05 | 41.06 | 41.57 | 0.52 | 1.27% | 40.62 | 41.78 | 9854 | 4084 | 3.15% |
| 2025-12-31 | 39.90 | 41.05 | 1.15 | 2.88% | 39.82 | 41.49 | 9593 | 3901 | 3.06% |
| 2025-12-30 | 40.14 | 39.90 | -0.19 | -0.47% | 39.68 | 40.30 | 5047 | 2016 | 1.61% |
| 2025-12-29 | 40.15 | 40.09 | 0.14 | 0.35% | 39.68 | 40.33 | 5048 | 2017 | 1.61% |
| 2025-12-26 | 40.48 | 39.95 | -0.52 | -1.28% | 39.90 | 40.78 | 6745 | 2716 | 2.15% |
| 2025-12-25 | 40.40 | 40.47 | 0.64 | 1.61% | 39.85 | 40.58 | 5610 | 2257 | 1.79% |
| 2025-12-24 | 39.39 | 39.83 | 0.44 | 1.12% | 39.27 | 40.22 | 6214 | 2480 | 1.98% |
| 2025-12-23 | 40.05 | 39.39 | -0.47 | -1.18% | 39.27 | 40.22 | 6806 | 2689 | 2.17% |
| 2025-12-22 | 40.17 | 39.86 | -0.31 | -0.77% | 39.53 | 40.75 | 7245 | 2911 | 2.31% |
| 2025-12-19 | 40.28 | 40.17 | 0.24 | 0.60% | 39.71 | 40.37 | 4661 | 1868 | 1.49% |
| 2025-12-18 | 38.92 | 39.93 | 1.01 | 2.60% | 38.72 | 40.20 | 10242 | 4063 | 3.27% |
| 2025-12-17 | 38.35 | 38.92 | 0.67 | 1.75% | 37.70 | 39.12 | 7723 | 2966 | 2.47% |
| 2025-12-16 | 39.10 | 38.25 | -1.06 | -2.70% | 38.01 | 39.21 | 7382 | 2831 | 2.36% |
| 2025-12-15 | 39.00 | 39.31 | -0.06 | -0.15% | 38.84 | 39.95 | 9878 | 3882 | 3.15% |
| 2025-12-12 | 40.73 | 39.37 | -1.20 | -2.96% | 39.00 | 41.24 | 19903 | 7979 | 6.35% |
| 2025-12-11 | 41.90 | 40.57 | -1.33 | -3.17% | 40.50 | 42.10 | 6684 | 2747 | 2.13% |
| 2025-12-10 | 43.30 | 41.90 | -1.01 | -2.35% | 41.75 | 43.30 | 8165 | 3438 | 2.61% |
| 2025-12-09 | 42.53 | 42.91 | 0.55 | 1.30% | 42.30 | 44.43 | 15943 | 6927 | 5.09% |
| 2025-12-08 | 41.38 | 42.36 | 0.98 | 2.37% | 41.21 | 43.86 | 13954 | 5956 | 4.45% |
| 2025-12-05 | 40.91 | 41.38 | 0.75 | 1.85% | 40.20 | 41.70 | 5907 | 2417 | 1.89% |
| 2025-12-04 | 41.30 | 40.63 | -0.78 | -1.88% | 40.48 | 41.71 | 6592 | 2693 | 2.10% |
| 2025-12-03 | 41.99 | 41.41 | -0.37 | -0.89% | 41.14 | 42.20 | 3776 | 1569 | 1.21% |
| 2025-12-02 | 42.26 | 41.78 | -0.52 | -1.23% | 41.38 | 42.49 | 4286 | 1787 | 1.37% |
| 2025-12-01 | 42.82 | 42.30 | -0.10 | -0.24% | 42.15 | 43.30 | 5454 | 2328 | 1.74% |
| 2025-11-28 | 41.76 | 42.40 | 0.80 | 1.92% | 41.48 | 42.45 | 5119 | 2149 | 1.63% |
| 2025-11-27 | 41.45 | 41.60 | 0.35 | 0.85% | 41.32 | 42.07 | 4728 | 1974 | 1.51% |
| 2025-11-26 | 41.58 | 41.25 | -0.47 | -1.13% | 41.00 | 42.30 | 5070 | 2107 | 1.62% |
| 2025-11-25 | 42.50 | 41.72 | 0.02 | 0.05% | 41.61 | 42.54 | 5000 | 2099 | 1.60% |
| 2025-11-24 | 40.70 | 41.70 | 1.17 | 2.89% | 40.65 | 41.88 | 7725 | 3201 | 2.47% |
| 2025-11-21 | 42.39 | 40.53 | -2.13 | -4.99% | 40.52 | 42.86 | 9393 | 3871 | 3.00% |
| 2025-11-20 | 43.30 | 42.66 | -0.17 | -0.40% | 42.20 | 43.80 | 5978 | 2567 | 1.91% |
| 2025-11-19 | 44.38 | 42.83 | -1.54 | -3.47% | 42.50 | 44.80 | 10681 | 4626 | 3.41% |
| 2025-11-18 | 43.72 | 44.37 | 0.78 | 1.79% | 43.00 | 44.50 | 9582 | 4210 | 3.06% |
| 2025-11-17 | 43.47 | 43.59 | 0.21 | 0.48% | 43.20 | 43.88 | 7023 | 3059 | 2.24% |
| 2025-11-14 | 42.90 | 43.38 | 0.28 | 0.65% | 42.48 | 44.35 | 7639 | 3343 | 2.44% |
| 2025-11-13 | 43.00 | 43.18 | 0.08 | 0.19% | 42.75 | 43.73 | 6712 | 2904 | 2.14% |
| 2025-11-12 | 44.65 | 43.10 | -1.76 | -3.92% | 43.04 | 45.18 | 11219 | 4909 | 3.58% |
| 2025-11-11 | 43.48 | 44.86 | 1.74 | 4.04% | 43.16 | 45.45 | 14346 | 6392 | 4.58% |
| 2025-11-10 | 44.02 | 43.12 | -0.68 | -1.55% | 42.76 | 44.02 | 9663 | 4167 | 3.08% |
| 2025-11-07 | 44.17 | 43.80 | -0.52 | -1.17% | 43.58 | 44.39 | 6354 | 2784 | 2.03% |
| 2025-11-06 | 44.37 | 44.32 | 0.17 | 0.39% | 43.70 | 44.50 | 5877 | 2593 | 1.88% |
| 2025-11-05 | 44.00 | 44.15 | -0.21 | -0.47% | 43.82 | 44.69 | 7376 | 3272 | 2.35% |
| 2025-11-04 | 45.33 | 44.36 | -0.80 | -1.77% | 43.90 | 45.38 | 8543 | 3792 | 2.73% |
| 2025-11-03 | 45.56 | 45.16 | 0.26 | 0.58% | 44.55 | 45.63 | 8348 | 3752 | 2.66% |
| 2025-10-31 | 44.69 | 44.90 | 0.10 | 0.22% | 44.69 | 45.44 | 7802 | 3517 | 2.49% |
| 2025-10-30 | 46.43 | 44.80 | -1.41 | -3.05% | 44.69 | 46.66 | 10588 | 4801 | 3.38% |
| 2025-10-29 | 46.94 | 46.21 | -0.75 | -1.60% | 45.80 | 47.21 | 8434 | 3910 | 2.69% |
| 2025-10-28 | 46.68 | 46.96 | 0.28 | 0.60% | 46.45 | 47.92 | 10511 | 4952 | 3.36% |
| 2025-10-27 | 47.48 | 46.68 | -0.67 | -1.41% | 46.37 | 48.60 | 12195 | 5746 | 3.89% |