| 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 | 39.21 | 39.28 | 0.14 | 0.36% | 38.97 | 40.08 | 16194 | 6387 | 3.22% |
| 2026-02-02 | 39.56 | 39.14 | -0.70 | -1.76% | 38.93 | 40.18 | 8798 | 3488 | 1.75% |
| 2026-01-30 | 39.34 | 39.84 | 0.50 | 1.27% | 38.95 | 39.95 | 8864 | 3503 | 1.76% |
| 2026-01-29 | 40.01 | 39.34 | -0.77 | -1.92% | 39.30 | 40.26 | 13894 | 5521 | 2.77% |
| 2026-01-28 | 40.95 | 40.11 | -0.84 | -2.05% | 40.06 | 40.95 | 9177 | 3695 | 1.83% |
| 2026-01-27 | 40.37 | 40.95 | 0.38 | 0.94% | 39.18 | 41.09 | 16668 | 6708 | 3.32% |
| 2026-01-26 | 42.23 | 40.57 | -1.79 | -4.23% | 40.31 | 42.29 | 23983 | 9837 | 4.77% |
| 2026-01-23 | 42.17 | 42.36 | 0.19 | 0.45% | 42.00 | 43.15 | 26738 | 11355 | 5.32% |
| 2026-01-22 | 42.95 | 42.17 | -0.65 | -1.52% | 41.99 | 43.19 | 13398 | 5665 | 2.67% |
| 2026-01-21 | 41.43 | 42.82 | 1.11 | 2.66% | 40.87 | 43.34 | 20778 | 8871 | 4.14% |
| 2026-01-20 | 42.26 | 41.71 | -0.68 | -1.60% | 41.38 | 42.54 | 14806 | 6194 | 2.95% |
| 2026-01-19 | 41.89 | 42.39 | 0.61 | 1.46% | 41.80 | 43.08 | 21561 | 9189 | 4.29% |
| 2026-01-16 | 41.22 | 41.78 | 1.10 | 2.70% | 41.08 | 41.98 | 18714 | 7795 | 3.72% |
| 2026-01-15 | 40.43 | 40.68 | 0.21 | 0.52% | 40.09 | 40.79 | 10812 | 4381 | 2.15% |
| 2026-01-14 | 41.30 | 40.47 | -0.63 | -1.53% | 39.83 | 41.48 | 23928 | 9721 | 4.76% |
| 2026-01-13 | 42.82 | 41.10 | -1.66 | -3.88% | 41.01 | 42.82 | 24877 | 10361 | 4.95% |
| 2026-01-12 | 42.09 | 42.76 | 0.68 | 1.62% | 41.53 | 43.08 | 30601 | 12956 | 6.09% |
| 2026-01-09 | 42.35 | 42.08 | -0.62 | -1.45% | 41.87 | 42.67 | 22001 | 9289 | 4.38% |
| 2026-01-08 | 42.31 | 42.70 | 0.25 | 0.59% | 42.21 | 43.78 | 32191 | 13796 | 6.41% |
| 2026-01-07 | 42.77 | 42.45 | -0.23 | -0.54% | 42.30 | 43.55 | 27256 | 11669 | 5.42% |
| 2026-01-06 | 42.71 | 42.68 | 0.14 | 0.33% | 42.19 | 42.79 | 12165 | 5172 | 2.42% |
| 2026-01-05 | 42.81 | 42.54 | -0.41 | -0.95% | 42.43 | 43.27 | 14975 | 6415 | 2.98% |
| 2025-12-31 | 43.06 | 42.95 | -0.09 | -0.21% | 42.50 | 43.27 | 8403 | 3597 | 1.67% |
| 2025-12-30 | 43.16 | 43.04 | 0.00 | 0.00% | 42.51 | 43.39 | 12999 | 5583 | 2.59% |
| 2025-12-29 | 43.55 | 43.04 | -0.50 | -1.15% | 42.56 | 43.76 | 11388 | 4901 | 2.27% |
| 2025-12-26 | 44.05 | 43.54 | -0.65 | -1.47% | 43.39 | 44.82 | 15045 | 6615 | 2.99% |
| 2025-12-25 | 44.30 | 44.19 | -0.19 | -0.43% | 43.90 | 44.64 | 12201 | 5397 | 2.43% |
| 2025-12-24 | 44.60 | 44.38 | -0.22 | -0.49% | 44.36 | 45.06 | 8845 | 3953 | 1.76% |
| 2025-12-23 | 44.82 | 44.60 | -0.22 | -0.49% | 44.40 | 45.00 | 6081 | 2714 | 1.21% |
| 2025-12-22 | 45.59 | 44.82 | -0.54 | -1.19% | 44.80 | 45.81 | 8269 | 3720 | 1.65% |
| 2025-12-19 | 44.11 | 45.36 | 1.22 | 2.76% | 44.11 | 45.48 | 19029 | 8558 | 3.79% |
| 2025-12-18 | 44.55 | 44.14 | -0.41 | -0.92% | 43.88 | 45.15 | 9196 | 4089 | 1.83% |
| 2025-12-17 | 44.99 | 44.55 | 0.07 | 0.16% | 43.66 | 44.99 | 10398 | 4598 | 2.07% |
| 2025-12-16 | 45.33 | 44.48 | -0.91 | -2.00% | 44.33 | 45.33 | 11288 | 5046 | 2.25% |
| 2025-12-15 | 44.04 | 45.39 | 0.41 | 0.91% | 44.04 | 45.80 | 20466 | 9228 | 4.07% |
| 2025-12-12 | 43.68 | 44.98 | 1.28 | 2.93% | 43.44 | 45.44 | 15709 | 7009 | 3.13% |
| 2025-12-11 | 44.27 | 43.70 | -0.44 | -1.00% | 43.33 | 44.32 | 10808 | 4734 | 2.15% |
| 2025-12-10 | 44.26 | 44.14 | -0.12 | -0.27% | 43.83 | 44.66 | 12890 | 5693 | 2.57% |
| 2025-12-09 | 42.86 | 44.26 | 1.32 | 3.07% | 42.79 | 44.85 | 32354 | 14296 | 6.44% |
| 2025-12-08 | 41.95 | 42.94 | 1.18 | 2.83% | 41.95 | 43.30 | 14282 | 6103 | 2.84% |
| 2025-12-05 | 41.73 | 41.76 | 0.13 | 0.31% | 41.37 | 41.88 | 6839 | 2848 | 1.36% |
| 2025-12-04 | 41.59 | 41.63 | 0.05 | 0.12% | 41.18 | 41.92 | 3747 | 1557 | 0.75% |
| 2025-12-03 | 41.93 | 41.58 | 0.03 | 0.07% | 41.00 | 41.95 | 4852 | 2011 | 0.97% |
| 2025-12-02 | 41.46 | 41.55 | 0.14 | 0.34% | 41.26 | 42.04 | 4185 | 1739 | 0.83% |
| 2025-12-01 | 41.08 | 41.41 | 0.39 | 0.95% | 41.08 | 41.88 | 4780 | 1982 | 0.95% |
| 2025-11-28 | 40.72 | 41.02 | 0.02 | 0.05% | 40.72 | 41.41 | 2799 | 1148 | 0.56% |
| 2025-11-27 | 41.40 | 41.00 | -0.40 | -0.97% | 40.92 | 41.75 | 5902 | 2438 | 1.17% |
| 2025-11-26 | 41.34 | 41.40 | -0.24 | -0.58% | 41.22 | 42.15 | 5467 | 2281 | 1.09% |
| 2025-11-25 | 41.19 | 41.64 | 0.64 | 1.56% | 40.98 | 42.14 | 8093 | 3367 | 1.61% |
| 2025-11-24 | 40.55 | 41.00 | 0.50 | 1.23% | 40.55 | 41.40 | 5471 | 2243 | 1.09% |
| 2025-11-21 | 41.78 | 40.50 | -1.56 | -3.71% | 40.50 | 42.08 | 11053 | 4538 | 2.20% |
| 2025-11-20 | 42.31 | 42.06 | -0.29 | -0.68% | 41.76 | 42.73 | 8948 | 3773 | 1.78% |
| 2025-11-19 | 43.13 | 42.35 | -0.78 | -1.81% | 42.18 | 43.75 | 8354 | 3572 | 1.66% |
| 2025-11-18 | 43.79 | 43.13 | -0.73 | -1.66% | 43.01 | 43.88 | 8783 | 3802 | 1.75% |
| 2025-11-17 | 42.18 | 43.86 | 2.06 | 4.93% | 41.70 | 43.98 | 24596 | 10585 | 4.90% |
| 2025-11-14 | 42.07 | 41.80 | -0.63 | -1.48% | 41.80 | 42.44 | 5511 | 2325 | 1.10% |
| 2025-11-13 | 42.50 | 42.43 | -0.27 | -0.63% | 42.08 | 42.54 | 5445 | 2307 | 1.08% |
| 2025-11-12 | 42.10 | 42.70 | 0.58 | 1.38% | 41.17 | 42.78 | 14476 | 6076 | 2.88% |
| 2025-11-11 | 42.40 | 42.12 | -0.39 | -0.92% | 42.00 | 42.81 | 8102 | 3430 | 1.61% |
| 2025-11-10 | 42.68 | 42.51 | -0.30 | -0.70% | 42.38 | 42.99 | 7418 | 3159 | 1.48% |
| 2025-11-07 | 43.80 | 42.81 | -1.07 | -2.44% | 42.66 | 44.06 | 13510 | 5834 | 2.69% |
| 2025-11-06 | 43.67 | 43.88 | 0.21 | 0.48% | 43.12 | 44.05 | 10962 | 4800 | 2.18% |
| 2025-11-05 | 43.10 | 43.67 | 0.40 | 0.92% | 42.46 | 43.88 | 13224 | 5759 | 2.63% |
| 2025-11-04 | 42.81 | 43.27 | 0.46 | 1.07% | 42.30 | 43.68 | 12301 | 5293 | 2.45% |
| 2025-11-03 | 43.20 | 42.81 | -0.49 | -1.13% | 42.68 | 43.50 | 8212 | 3523 | 1.63% |
| 2025-10-31 | 43.91 | 43.30 | -0.09 | -0.21% | 43.03 | 43.91 | 10740 | 4665 | 2.14% |
| 2025-10-30 | 43.58 | 43.39 | 0.14 | 0.32% | 42.00 | 43.65 | 16937 | 7277 | 3.37% |
| 2025-10-29 | 43.09 | 43.25 | -0.50 | -1.14% | 42.80 | 43.48 | 10267 | 4427 | 2.04% |
| 2025-10-28 | 43.52 | 43.75 | 0.33 | 0.76% | 42.52 | 44.50 | 19904 | 8660 | 3.96% |
| 2025-10-27 | 43.99 | 43.42 | 0.01 | 0.02% | 43.11 | 44.59 | 20388 | 8907 | 4.06% |