| 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 | 39.01 | 39.34 | 0.91 | 2.37% | 38.75 | 39.38 | 10663 | 4175 | 3.62% |
| 2026-02-02 | 39.03 | 38.43 | -0.60 | -1.54% | 38.38 | 39.46 | 11411 | 4458 | 3.88% |
| 2026-01-30 | 38.60 | 39.03 | 0.47 | 1.22% | 38.14 | 39.35 | 10600 | 4123 | 3.60% |
| 2026-01-29 | 39.08 | 38.56 | -0.62 | -1.58% | 38.21 | 39.36 | 10937 | 4243 | 3.72% |
| 2026-01-28 | 39.70 | 39.18 | -0.53 | -1.33% | 39.00 | 39.89 | 7796 | 3068 | 2.65% |
| 2026-01-27 | 39.73 | 39.71 | 0.26 | 0.66% | 38.39 | 39.88 | 11899 | 4679 | 4.04% |
| 2026-01-26 | 40.40 | 39.45 | -0.42 | -1.05% | 39.22 | 40.53 | 11080 | 4402 | 3.76% |
| 2026-01-23 | 39.71 | 39.87 | 0.27 | 0.68% | 39.56 | 39.90 | 7936 | 3156 | 2.70% |
| 2026-01-22 | 39.78 | 39.60 | 0.19 | 0.48% | 39.28 | 39.78 | 9529 | 3767 | 3.24% |
| 2026-01-21 | 38.98 | 39.41 | 0.32 | 0.82% | 38.82 | 39.59 | 10562 | 4149 | 3.59% |
| 2026-01-20 | 39.52 | 39.09 | -0.30 | -0.76% | 38.80 | 39.70 | 11747 | 4610 | 3.99% |
| 2026-01-19 | 39.02 | 39.39 | 0.39 | 1.00% | 38.90 | 39.59 | 13557 | 5333 | 4.61% |
| 2026-01-16 | 39.02 | 39.00 | 0.33 | 0.85% | 38.78 | 39.30 | 14535 | 5683 | 4.94% |
| 2026-01-15 | 38.45 | 38.67 | 0.33 | 0.86% | 38.08 | 38.70 | 7721 | 2966 | 2.62% |
| 2026-01-14 | 38.29 | 38.34 | 0.05 | 0.13% | 37.75 | 38.64 | 14342 | 5490 | 4.87% |
| 2026-01-13 | 38.46 | 38.29 | -0.15 | -0.39% | 38.28 | 38.88 | 12204 | 4713 | 4.15% |
| 2026-01-12 | 38.08 | 38.44 | 0.45 | 1.18% | 37.89 | 38.55 | 11242 | 4307 | 3.82% |
| 2026-01-09 | 37.72 | 37.99 | 0.26 | 0.69% | 37.50 | 38.07 | 9265 | 3504 | 3.15% |
| 2026-01-08 | 37.56 | 37.73 | 0.17 | 0.45% | 37.25 | 37.79 | 7879 | 2965 | 2.68% |
| 2026-01-07 | 37.45 | 37.56 | 0.55 | 1.49% | 36.97 | 37.74 | 10517 | 3934 | 3.57% |
| 2026-01-06 | 37.02 | 37.01 | 0.16 | 0.43% | 36.78 | 37.36 | 6974 | 2587 | 2.37% |
| 2026-01-05 | 36.70 | 36.85 | 0.35 | 0.96% | 36.53 | 37.29 | 8907 | 3299 | 3.03% |
| 2025-12-31 | 36.67 | 36.50 | -0.13 | -0.35% | 36.11 | 36.76 | 5387 | 1965 | 1.83% |
| 2025-12-30 | 36.45 | 36.63 | -0.11 | -0.30% | 36.43 | 36.83 | 5189 | 1900 | 1.76% |
| 2025-12-29 | 36.74 | 36.74 | 0.14 | 0.38% | 36.45 | 36.98 | 5551 | 2035 | 1.89% |
| 2025-12-26 | 36.92 | 36.60 | -0.20 | -0.54% | 36.53 | 36.96 | 6933 | 2546 | 2.36% |
| 2025-12-25 | 36.87 | 36.80 | 0.35 | 0.96% | 36.10 | 36.96 | 7001 | 2571 | 2.38% |
| 2025-12-24 | 36.12 | 36.45 | 0.45 | 1.25% | 35.58 | 36.63 | 6233 | 2266 | 2.12% |
| 2025-12-23 | 36.14 | 36.00 | -0.14 | -0.39% | 35.85 | 36.41 | 5663 | 2041 | 1.92% |
| 2025-12-22 | 36.15 | 36.14 | -0.01 | -0.03% | 36.05 | 36.55 | 6905 | 2504 | 2.35% |
| 2025-12-19 | 36.15 | 36.15 | 0.25 | 0.70% | 35.79 | 36.29 | 6079 | 2195 | 2.07% |
| 2025-12-18 | 35.47 | 35.90 | 0.08 | 0.22% | 35.30 | 36.20 | 6516 | 2341 | 2.21% |
| 2025-12-17 | 35.67 | 35.82 | 0.03 | 0.08% | 34.89 | 36.00 | 10446 | 3691 | 3.55% |
| 2025-12-16 | 36.08 | 35.79 | -0.55 | -1.51% | 35.67 | 36.72 | 8207 | 2949 | 2.79% |
| 2025-12-15 | 36.50 | 36.34 | -0.29 | -0.79% | 36.25 | 37.40 | 8444 | 3081 | 2.87% |
| 2025-12-12 | 37.01 | 36.63 | -0.37 | -1.00% | 36.38 | 37.46 | 9559 | 3529 | 3.25% |
| 2025-12-11 | 37.90 | 37.00 | -0.82 | -2.17% | 36.96 | 37.90 | 7136 | 2672 | 2.42% |
| 2025-12-10 | 38.72 | 37.82 | -0.75 | -1.94% | 37.73 | 38.72 | 11244 | 4292 | 3.82% |
| 2025-12-09 | 38.78 | 38.57 | -0.21 | -0.54% | 38.51 | 39.05 | 6790 | 2634 | 2.31% |
| 2025-12-08 | 38.73 | 38.78 | 0.07 | 0.18% | 38.20 | 39.25 | 8493 | 3282 | 2.89% |
| 2025-12-05 | 37.57 | 38.71 | 1.03 | 2.73% | 37.06 | 38.95 | 12842 | 4898 | 4.36% |
| 2025-12-04 | 37.13 | 37.68 | 0.57 | 1.54% | 36.61 | 37.98 | 12529 | 4671 | 4.26% |
| 2025-12-03 | 37.59 | 37.11 | -0.30 | -0.80% | 37.00 | 37.69 | 5160 | 1920 | 1.75% |
| 2025-12-02 | 37.87 | 37.41 | -0.43 | -1.14% | 37.28 | 37.87 | 4884 | 1831 | 1.66% |
| 2025-12-01 | 37.31 | 37.84 | 0.58 | 1.56% | 37.31 | 38.38 | 8455 | 3207 | 2.87% |
| 2025-11-28 | 37.40 | 37.26 | -0.08 | -0.21% | 36.75 | 37.40 | 7613 | 2822 | 2.59% |
| 2025-11-27 | 36.47 | 37.34 | 0.95 | 2.61% | 36.39 | 37.39 | 6243 | 2312 | 2.12% |
| 2025-11-26 | 36.76 | 36.39 | -0.37 | -1.01% | 36.39 | 37.50 | 7142 | 2645 | 2.43% |
| 2025-11-25 | 36.71 | 36.76 | 0.40 | 1.10% | 36.47 | 37.38 | 5896 | 2181 | 2.00% |
| 2025-11-24 | 35.51 | 36.36 | 1.02 | 2.89% | 35.51 | 36.51 | 7417 | 2673 | 2.52% |
| 2025-11-21 | 37.10 | 35.34 | -2.23 | -5.94% | 35.31 | 37.78 | 13359 | 4824 | 4.54% |
| 2025-11-20 | 37.93 | 37.57 | -0.23 | -0.61% | 37.40 | 38.08 | 5818 | 2194 | 1.98% |
| 2025-11-19 | 38.67 | 37.80 | -0.63 | -1.64% | 37.58 | 38.69 | 8222 | 3126 | 2.79% |
| 2025-11-18 | 38.66 | 38.43 | -0.47 | -1.21% | 38.40 | 38.82 | 5378 | 2075 | 1.83% |
| 2025-11-17 | 38.75 | 38.90 | 0.36 | 0.93% | 38.54 | 39.08 | 7078 | 2748 | 2.40% |
| 2025-11-14 | 38.63 | 38.54 | -0.12 | -0.31% | 38.25 | 39.18 | 7638 | 2973 | 2.59% |
| 2025-11-13 | 38.78 | 38.66 | -0.04 | -0.10% | 38.21 | 38.90 | 6251 | 2416 | 2.12% |
| 2025-11-12 | 38.80 | 38.70 | -0.10 | -0.26% | 38.40 | 38.81 | 7748 | 2994 | 2.63% |
| 2025-11-11 | 38.86 | 38.80 | -0.11 | -0.28% | 38.51 | 39.10 | 7441 | 2885 | 2.53% |
| 2025-11-10 | 38.49 | 38.91 | 0.62 | 1.62% | 38.18 | 38.97 | 12426 | 4809 | 4.22% |
| 2025-11-07 | 38.27 | 38.29 | 0.05 | 0.13% | 37.99 | 38.48 | 6157 | 2357 | 2.09% |
| 2025-11-06 | 38.09 | 38.24 | 0.14 | 0.37% | 38.09 | 38.48 | 6931 | 2652 | 2.35% |
| 2025-11-05 | 38.03 | 38.10 | 0.12 | 0.32% | 37.56 | 38.36 | 8047 | 3069 | 2.73% |
| 2025-11-04 | 38.29 | 37.98 | -0.17 | -0.45% | 37.74 | 38.34 | 7174 | 2728 | 2.44% |
| 2025-11-03 | 37.70 | 38.15 | 0.45 | 1.19% | 37.54 | 38.26 | 8149 | 3092 | 2.77% |
| 2025-10-31 | 37.50 | 37.70 | 0.35 | 0.94% | 37.29 | 37.94 | 9472 | 3571 | 3.22% |
| 2025-10-30 | 37.60 | 37.35 | -0.25 | -0.66% | 37.25 | 37.88 | 8669 | 3253 | 2.95% |
| 2025-10-29 | 37.98 | 37.60 | -0.39 | -1.03% | 37.28 | 38.32 | 11740 | 4416 | 3.99% |
| 2025-10-28 | 37.49 | 37.99 | 0.51 | 1.36% | 37.31 | 38.27 | 10424 | 3958 | 3.54% |
| 2025-10-27 | 36.84 | 37.48 | 0.72 | 1.96% | 36.76 | 37.58 | 10902 | 4061 | 3.70% |