| 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 | 39.37 | 39.97 | 1.37 | 3.55% | 38.91 | 40.40 | 122158 | 48436 | 6.93% |
| 2026-02-02 | 40.38 | 38.60 | -1.71 | -4.24% | 38.60 | 40.80 | 125482 | 49558 | 7.12% |
| 2026-01-30 | 42.59 | 40.31 | -2.07 | -4.88% | 39.85 | 42.59 | 178364 | 72201 | 10.12% |
| 2026-01-29 | 41.53 | 42.38 | -0.35 | -0.82% | 40.73 | 44.71 | 266623 | 114795 | 15.12% |
| 2026-01-28 | 42.93 | 42.73 | 0.19 | 0.45% | 42.00 | 44.57 | 221005 | 95615 | 12.54% |
| 2026-01-27 | 42.50 | 42.54 | 0.02 | 0.05% | 41.50 | 43.20 | 175211 | 73912 | 9.94% |
| 2026-01-26 | 42.00 | 42.52 | 0.65 | 1.55% | 40.82 | 42.95 | 255855 | 107292 | 14.51% |
| 2026-01-23 | 38.50 | 41.87 | 2.88 | 7.39% | 38.20 | 45.30 | 357879 | 149658 | 20.30% |
| 2026-01-22 | 37.85 | 38.99 | 1.29 | 3.42% | 37.80 | 39.56 | 173252 | 66836 | 9.83% |
| 2026-01-21 | 37.04 | 37.70 | 0.35 | 0.94% | 36.88 | 38.03 | 89847 | 33812 | 5.10% |
| 2026-01-20 | 38.99 | 37.35 | -0.87 | -2.28% | 36.96 | 39.30 | 125489 | 47282 | 7.12% |
| 2026-01-19 | 38.84 | 38.22 | -1.16 | -2.95% | 38.12 | 39.35 | 118224 | 45624 | 6.71% |
| 2026-01-16 | 40.75 | 39.38 | -1.50 | -3.67% | 38.88 | 40.75 | 190121 | 75337 | 10.78% |
| 2026-01-15 | 41.75 | 40.88 | -1.22 | -2.90% | 40.20 | 42.97 | 230028 | 94639 | 13.05% |
| 2026-01-14 | 42.09 | 42.10 | -0.17 | -0.40% | 41.43 | 44.41 | 392978 | 168564 | 22.29% |
| 2026-01-13 | 44.01 | 42.27 | 0.97 | 2.35% | 41.61 | 45.00 | 490024 | 211732 | 27.80% |
| 2026-01-12 | 38.51 | 41.30 | 3.07 | 8.03% | 37.96 | 41.75 | 376874 | 150065 | 21.38% |
| 2026-01-09 | 36.51 | 38.23 | 2.14 | 5.93% | 36.51 | 38.40 | 262619 | 99072 | 14.90% |
| 2026-01-08 | 36.30 | 36.09 | 0.14 | 0.39% | 35.79 | 36.48 | 102568 | 37024 | 5.82% |
| 2026-01-07 | 36.10 | 35.95 | -0.08 | -0.22% | 35.69 | 36.55 | 110945 | 40076 | 6.29% |
| 2026-01-06 | 35.94 | 36.03 | 0.09 | 0.25% | 35.69 | 36.59 | 144648 | 52106 | 8.21% |
| 2026-01-05 | 35.48 | 35.94 | 0.50 | 1.41% | 35.13 | 36.09 | 137468 | 49024 | 7.80% |
| 2025-12-31 | 34.50 | 35.44 | 0.66 | 1.90% | 34.31 | 35.58 | 123459 | 43414 | 7.00% |
| 2025-12-30 | 34.75 | 34.78 | 0.06 | 0.17% | 34.47 | 35.32 | 95780 | 33305 | 5.43% |
| 2025-12-29 | 34.99 | 34.72 | -0.96 | -2.69% | 34.38 | 35.12 | 120321 | 41750 | 6.83% |
| 2025-12-26 | 34.35 | 35.68 | 1.10 | 3.18% | 34.20 | 36.34 | 213228 | 75416 | 12.10% |
| 2025-12-25 | 33.32 | 34.58 | 1.35 | 4.06% | 33.26 | 34.99 | 146519 | 50349 | 8.31% |
| 2025-12-24 | 32.79 | 33.23 | 0.30 | 0.91% | 32.62 | 33.26 | 49765 | 16433 | 2.82% |
| 2025-12-23 | 33.47 | 32.93 | -0.58 | -1.73% | 32.55 | 33.68 | 69208 | 22923 | 3.93% |
| 2025-12-22 | 33.12 | 33.51 | 0.38 | 1.15% | 33.00 | 33.68 | 55067 | 18413 | 3.12% |
| 2025-12-19 | 33.10 | 33.13 | 0.19 | 0.58% | 32.97 | 33.30 | 41932 | 13903 | 2.38% |
| 2025-12-18 | 33.01 | 32.94 | -0.34 | -1.02% | 32.88 | 33.55 | 58700 | 19435 | 3.33% |
| 2025-12-17 | 32.49 | 33.28 | 0.79 | 2.43% | 32.36 | 33.31 | 65688 | 21588 | 3.73% |
| 2025-12-16 | 32.37 | 32.49 | 0.05 | 0.15% | 31.95 | 32.68 | 52209 | 16881 | 2.96% |
| 2025-12-15 | 32.84 | 32.44 | -0.73 | -2.20% | 32.38 | 33.03 | 50456 | 16481 | 2.86% |
| 2025-12-12 | 32.78 | 33.17 | 0.48 | 1.47% | 32.75 | 33.26 | 55178 | 18229 | 3.13% |
| 2025-12-11 | 34.01 | 32.69 | -1.65 | -4.80% | 32.69 | 34.01 | 113071 | 37491 | 6.41% |
| 2025-12-10 | 34.30 | 34.34 | 0.05 | 0.15% | 33.43 | 34.45 | 87661 | 29745 | 4.97% |
| 2025-12-09 | 34.88 | 34.29 | -0.88 | -2.50% | 34.28 | 35.35 | 107583 | 37305 | 6.10% |
| 2025-12-08 | 34.60 | 35.17 | 0.68 | 1.97% | 34.51 | 35.17 | 105981 | 36954 | 6.01% |
| 2025-12-05 | 34.59 | 34.49 | -0.08 | -0.23% | 34.11 | 34.97 | 97853 | 33800 | 5.55% |
| 2025-12-04 | 35.56 | 34.57 | -1.43 | -3.97% | 34.50 | 35.81 | 152890 | 53313 | 8.67% |
| 2025-12-03 | 38.02 | 36.00 | -2.33 | -6.08% | 35.80 | 38.59 | 211783 | 77651 | 12.01% |
| 2025-12-02 | 38.89 | 38.33 | -0.87 | -2.22% | 38.15 | 39.45 | 202141 | 77961 | 11.47% |
| 2025-12-01 | 36.68 | 39.20 | 2.20 | 5.95% | 35.60 | 41.00 | 383709 | 146562 | 21.77% |
| 2025-11-28 | 37.42 | 37.00 | -0.80 | -2.12% | 36.74 | 39.20 | 221258 | 83082 | 12.55% |
| 2025-11-27 | 37.95 | 37.80 | -0.77 | -2.00% | 37.49 | 39.33 | 275598 | 105389 | 15.63% |
| 2025-11-26 | 36.53 | 38.57 | 1.60 | 4.33% | 36.20 | 39.75 | 394834 | 151909 | 22.40% |
| 2025-11-25 | 36.39 | 36.97 | 0.32 | 0.87% | 36.39 | 37.82 | 262534 | 98031 | 14.89% |
| 2025-11-24 | 38.00 | 36.65 | -0.22 | -0.60% | 34.40 | 38.37 | 294604 | 106310 | 16.71% |
| 2025-11-21 | 35.63 | 36.87 | 0.50 | 1.37% | 35.41 | 36.97 | 235069 | 85488 | 13.33% |
| 2025-11-20 | 35.68 | 36.37 | 0.70 | 1.96% | 35.17 | 37.17 | 197539 | 71757 | 11.21% |
| 2025-11-19 | 36.68 | 35.67 | -0.61 | -1.68% | 35.40 | 36.80 | 114128 | 40894 | 6.47% |
| 2025-11-18 | 35.48 | 36.28 | 0.43 | 1.20% | 35.08 | 36.70 | 175955 | 63533 | 9.98% |
| 2025-11-17 | 34.28 | 35.85 | 1.56 | 4.55% | 34.16 | 36.10 | 141930 | 50488 | 8.05% |
| 2025-11-14 | 34.45 | 34.29 | -0.66 | -1.89% | 34.22 | 35.86 | 85616 | 29750 | 4.86% |
| 2025-11-13 | 34.62 | 34.95 | 0.06 | 0.17% | 34.41 | 35.26 | 64656 | 22508 | 3.67% |
| 2025-11-12 | 34.82 | 34.89 | -0.15 | -0.43% | 34.08 | 35.33 | 67437 | 23394 | 3.83% |
| 2025-11-11 | 36.23 | 35.04 | -1.13 | -3.12% | 34.91 | 36.45 | 91820 | 32519 | 5.21% |
| 2025-11-10 | 35.42 | 36.17 | 0.91 | 2.58% | 35.27 | 36.86 | 119484 | 43322 | 6.75% |
| 2025-11-07 | 35.82 | 35.26 | -0.96 | -2.65% | 35.01 | 35.98 | 80090 | 28345 | 4.53% |
| 2025-11-06 | 36.82 | 36.22 | -0.41 | -1.12% | 35.59 | 36.97 | 96597 | 34863 | 5.46% |
| 2025-11-05 | 36.31 | 36.63 | -0.44 | -1.19% | 36.11 | 37.06 | 101092 | 36948 | 5.71% |
| 2025-11-04 | 37.08 | 37.07 | -0.49 | -1.30% | 36.63 | 37.60 | 149893 | 55650 | 8.47% |
| 2025-11-03 | 35.51 | 37.56 | 2.68 | 7.68% | 35.51 | 37.99 | 288787 | 107386 | 16.32% |
| 2025-10-31 | 33.48 | 34.88 | 1.33 | 3.96% | 33.41 | 35.44 | 117565 | 40833 | 6.65% |
| 2025-10-30 | 33.91 | 33.55 | -0.55 | -1.61% | 33.50 | 34.50 | 83608 | 28402 | 4.73% |
| 2025-10-29 | 34.50 | 34.10 | 1.62 | 4.99% | 33.48 | 34.90 | 152351 | 51848 | 8.61% |
| 2025-10-28 | 32.56 | 32.48 | -0.32 | -0.98% | 32.36 | 32.86 | 39991 | 13047 | 2.26% |
| 2025-10-27 | 32.61 | 32.80 | 0.40 | 1.23% | 32.26 | 33.00 | 58746 | 19183 | 3.32% |