| 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 | 37.30 | 38.36 | 1.19 | 3.20% | 37.27 | 38.37 | 24758 | 9385 | 3.07% |
| 2026-02-02 | 37.22 | 37.17 | -0.43 | -1.14% | 37.14 | 38.28 | 23972 | 9043 | 2.97% |
| 2026-01-30 | 37.85 | 37.60 | -1.03 | -2.67% | 36.99 | 38.43 | 33592 | 12628 | 4.16% |
| 2026-01-29 | 37.60 | 38.63 | 1.03 | 2.74% | 37.13 | 39.95 | 53021 | 20689 | 6.57% |
| 2026-01-28 | 38.73 | 37.60 | -1.13 | -2.92% | 37.47 | 39.42 | 31403 | 12066 | 3.89% |
| 2026-01-27 | 38.89 | 38.73 | -0.30 | -0.77% | 38.00 | 39.55 | 31011 | 11972 | 3.84% |
| 2026-01-26 | 39.90 | 39.03 | -0.95 | -2.38% | 38.15 | 40.28 | 42016 | 16466 | 5.20% |
| 2026-01-23 | 39.15 | 39.98 | 0.63 | 1.60% | 38.77 | 40.28 | 49058 | 19483 | 6.08% |
| 2026-01-22 | 39.10 | 39.35 | 0.01 | 0.03% | 38.42 | 39.50 | 35744 | 13923 | 4.43% |
| 2026-01-21 | 38.50 | 39.34 | 0.88 | 2.29% | 38.46 | 39.69 | 49106 | 19292 | 6.08% |
| 2026-01-20 | 38.80 | 38.46 | -0.15 | -0.39% | 37.77 | 39.15 | 38723 | 14872 | 4.80% |
| 2026-01-19 | 39.31 | 38.61 | -1.67 | -4.15% | 38.60 | 39.55 | 48112 | 18693 | 5.96% |
| 2026-01-16 | 39.88 | 40.28 | 0.35 | 0.88% | 38.50 | 40.28 | 67100 | 26403 | 8.31% |
| 2026-01-15 | 41.82 | 39.93 | -3.06 | -7.12% | 39.36 | 42.75 | 87432 | 35399 | 10.83% |
| 2026-01-14 | 41.20 | 42.99 | 1.24 | 2.97% | 41.13 | 44.50 | 121816 | 52453 | 15.09% |
| 2026-01-13 | 42.77 | 41.75 | -1.40 | -3.24% | 40.50 | 44.33 | 97220 | 40910 | 12.04% |
| 2026-01-12 | 39.73 | 43.15 | 3.43 | 8.64% | 39.73 | 45.71 | 139451 | 58837 | 17.27% |
| 2026-01-09 | 39.05 | 39.72 | -0.78 | -1.93% | 39.05 | 42.15 | 105139 | 42611 | 13.02% |
| 2026-01-08 | 38.93 | 40.50 | 1.00 | 2.53% | 37.73 | 41.11 | 116425 | 45728 | 14.42% |
| 2026-01-07 | 37.19 | 39.50 | 1.58 | 4.17% | 37.02 | 39.88 | 115008 | 44550 | 14.24% |
| 2026-01-06 | 37.60 | 37.92 | -1.06 | -2.72% | 36.90 | 37.97 | 91013 | 34100 | 11.27% |
| 2026-01-05 | 36.00 | 38.98 | 1.18 | 3.12% | 35.55 | 40.00 | 158996 | 60101 | 19.69% |
| 2025-12-31 | 31.60 | 37.80 | 6.30 | 20.00% | 31.60 | 37.80 | 120637 | 43916 | 14.94% |
| 2025-12-30 | 31.90 | 31.50 | -0.16 | -0.51% | 31.33 | 31.90 | 8483 | 2679 | 1.05% |
| 2025-12-29 | 31.97 | 31.66 | -0.01 | -0.03% | 31.47 | 31.97 | 6688 | 2114 | 0.83% |
| 2025-12-26 | 31.84 | 31.67 | -0.18 | -0.57% | 31.48 | 31.98 | 8499 | 2698 | 1.05% |
| 2025-12-25 | 31.77 | 31.85 | 0.22 | 0.70% | 31.55 | 32.03 | 9646 | 3070 | 1.19% |
| 2025-12-24 | 30.90 | 31.63 | 0.73 | 2.36% | 30.81 | 31.67 | 8619 | 2711 | 1.07% |
| 2025-12-23 | 31.46 | 30.90 | -0.63 | -2.00% | 30.80 | 31.55 | 7811 | 2428 | 0.97% |
| 2025-12-22 | 31.42 | 31.53 | 0.10 | 0.32% | 31.42 | 31.82 | 7110 | 2249 | 0.88% |
| 2025-12-19 | 31.20 | 31.43 | 0.23 | 0.74% | 31.14 | 31.76 | 8462 | 2657 | 1.05% |
| 2025-12-18 | 30.79 | 31.20 | 0.36 | 1.17% | 30.47 | 31.42 | 11202 | 3497 | 1.39% |
| 2025-12-17 | 30.67 | 30.84 | 0.17 | 0.55% | 30.08 | 30.85 | 10801 | 3290 | 1.34% |
| 2025-12-16 | 30.91 | 30.67 | -0.33 | -1.06% | 30.23 | 31.13 | 9813 | 3002 | 1.22% |
| 2025-12-15 | 30.81 | 31.00 | -0.18 | -0.58% | 30.70 | 31.45 | 7808 | 2425 | 0.97% |
| 2025-12-12 | 31.45 | 31.18 | -0.24 | -0.76% | 31.15 | 31.64 | 8376 | 2627 | 1.04% |
| 2025-12-11 | 32.39 | 31.42 | -0.87 | -2.69% | 31.42 | 32.43 | 11177 | 3553 | 1.38% |
| 2025-12-10 | 32.59 | 32.29 | -0.36 | -1.10% | 32.03 | 32.59 | 7229 | 2331 | 0.90% |
| 2025-12-09 | 32.93 | 32.65 | -0.33 | -1.00% | 32.56 | 33.27 | 7566 | 2484 | 0.94% |
| 2025-12-08 | 32.60 | 32.98 | 0.42 | 1.29% | 32.44 | 33.24 | 11138 | 3680 | 1.38% |
| 2025-12-05 | 32.25 | 32.56 | 0.31 | 0.96% | 31.80 | 32.62 | 11890 | 3832 | 1.47% |
| 2025-12-04 | 32.78 | 32.25 | -0.52 | -1.59% | 32.10 | 32.94 | 9405 | 3045 | 1.16% |
| 2025-12-03 | 33.53 | 32.77 | -0.84 | -2.50% | 32.66 | 33.72 | 11950 | 3935 | 1.48% |
| 2025-12-02 | 34.19 | 33.61 | -0.65 | -1.90% | 33.56 | 34.23 | 9508 | 3207 | 1.18% |
| 2025-12-01 | 34.09 | 34.26 | 0.17 | 0.50% | 33.88 | 34.40 | 10191 | 3486 | 1.26% |
| 2025-11-28 | 33.93 | 34.09 | 0.03 | 0.09% | 33.75 | 34.31 | 8103 | 2753 | 1.00% |
| 2025-11-27 | 34.07 | 34.06 | 0.15 | 0.44% | 33.53 | 34.45 | 11447 | 3899 | 1.42% |
| 2025-11-26 | 34.29 | 33.91 | -0.44 | -1.28% | 33.88 | 34.75 | 13021 | 4458 | 1.61% |
| 2025-11-25 | 34.18 | 34.35 | 0.56 | 1.66% | 33.67 | 34.79 | 15917 | 5483 | 1.97% |
| 2025-11-24 | 32.90 | 33.79 | 1.27 | 3.91% | 32.28 | 34.10 | 20264 | 6753 | 2.51% |
| 2025-11-21 | 33.15 | 32.52 | -2.00 | -5.79% | 32.51 | 34.09 | 25819 | 8536 | 3.20% |
| 2025-11-20 | 35.47 | 34.52 | -1.13 | -3.17% | 34.34 | 35.47 | 25872 | 8978 | 3.20% |
| 2025-11-19 | 35.96 | 35.65 | 0.25 | 0.71% | 35.61 | 36.60 | 44126 | 15963 | 5.47% |
| 2025-11-18 | 34.84 | 35.40 | 0.48 | 1.37% | 34.67 | 35.50 | 18503 | 6522 | 2.29% |
| 2025-11-17 | 34.56 | 34.92 | 0.22 | 0.63% | 34.32 | 35.18 | 10330 | 3598 | 1.28% |
| 2025-11-14 | 34.88 | 34.70 | -0.45 | -1.28% | 34.70 | 35.17 | 11297 | 3947 | 1.40% |
| 2025-11-13 | 34.78 | 35.15 | 0.76 | 2.21% | 34.43 | 35.15 | 15295 | 5305 | 1.89% |
| 2025-11-12 | 34.58 | 34.39 | -0.26 | -0.75% | 33.93 | 34.70 | 13011 | 4459 | 1.61% |
| 2025-11-11 | 35.40 | 34.65 | -0.13 | -0.37% | 34.56 | 35.40 | 12272 | 4285 | 1.52% |
| 2025-11-10 | 34.66 | 34.78 | 0.28 | 0.81% | 34.44 | 34.78 | 9154 | 3168 | 1.13% |
| 2025-11-07 | 34.89 | 34.50 | -0.56 | -1.60% | 34.46 | 34.95 | 12036 | 4172 | 1.49% |
| 2025-11-06 | 35.08 | 35.06 | -0.11 | -0.31% | 34.80 | 35.44 | 10528 | 3682 | 1.30% |
| 2025-11-05 | 35.35 | 35.17 | -0.17 | -0.48% | 34.89 | 35.65 | 10838 | 3819 | 1.34% |
| 2025-11-04 | 35.60 | 35.34 | -0.41 | -1.15% | 35.12 | 35.80 | 9751 | 3448 | 1.21% |
| 2025-11-03 | 35.35 | 35.75 | 0.40 | 1.13% | 35.32 | 35.75 | 10662 | 3792 | 1.32% |
| 2025-10-31 | 34.84 | 35.35 | 0.51 | 1.46% | 34.68 | 35.62 | 13283 | 4688 | 1.65% |
| 2025-10-30 | 35.34 | 34.84 | -0.76 | -2.13% | 34.84 | 35.50 | 17802 | 6246 | 2.20% |
| 2025-10-29 | 35.95 | 35.60 | -0.51 | -1.41% | 35.33 | 36.29 | 17678 | 6291 | 2.19% |
| 2025-10-28 | 36.00 | 36.11 | -0.82 | -2.22% | 35.60 | 36.64 | 18984 | 6873 | 2.35% |
| 2025-10-27 | 36.53 | 36.93 | 0.40 | 1.09% | 36.50 | 37.03 | 21320 | 7864 | 2.64% |