| 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 | 43.71 | 43.18 | -0.50 | -1.14% | 41.10 | 45.22 | 226400 | 96972 | 37.00% |
| 2026-02-02 | 43.80 | 43.68 | -1.52 | -3.36% | 43.20 | 50.09 | 257177 | 119096 | 42.02% |
| 2026-01-30 | 43.01 | 45.20 | 1.97 | 4.56% | 41.90 | 45.42 | 209698 | 91470 | 34.27% |
| 2026-01-29 | 41.03 | 43.23 | 1.49 | 3.57% | 40.89 | 45.80 | 238234 | 104155 | 38.93% |
| 2026-01-28 | 40.24 | 41.74 | 0.92 | 2.25% | 39.92 | 42.80 | 186158 | 77094 | 30.42% |
| 2026-01-27 | 38.02 | 40.82 | 2.33 | 6.05% | 37.50 | 41.88 | 195197 | 77013 | 31.90% |
| 2026-01-26 | 41.01 | 38.49 | 1.61 | 4.37% | 37.07 | 42.88 | 162820 | 63708 | 26.61% |
| 2026-01-23 | 36.82 | 36.88 | 0.11 | 0.30% | 36.53 | 37.24 | 38609 | 14221 | 6.31% |
| 2026-01-22 | 36.73 | 36.77 | 0.04 | 0.11% | 36.46 | 37.15 | 23208 | 8534 | 3.79% |
| 2026-01-21 | 36.11 | 36.73 | 0.20 | 0.55% | 36.01 | 37.30 | 32570 | 11943 | 5.32% |
| 2026-01-20 | 37.95 | 36.53 | -1.26 | -3.33% | 36.15 | 38.27 | 45925 | 17004 | 7.50% |
| 2026-01-19 | 37.10 | 37.79 | 0.22 | 0.59% | 36.66 | 38.59 | 57075 | 21606 | 9.33% |
| 2026-01-16 | 37.94 | 37.57 | -0.33 | -0.87% | 36.95 | 38.44 | 51094 | 19215 | 8.35% |
| 2026-01-15 | 38.58 | 37.90 | -1.05 | -2.70% | 37.20 | 39.18 | 64200 | 24387 | 10.49% |
| 2026-01-14 | 36.91 | 38.95 | 1.96 | 5.30% | 36.80 | 39.90 | 118912 | 46047 | 19.43% |
| 2026-01-13 | 37.61 | 36.99 | -0.56 | -1.49% | 36.80 | 38.04 | 65490 | 24567 | 10.70% |
| 2026-01-12 | 36.52 | 37.55 | 1.90 | 5.33% | 36.11 | 37.94 | 83417 | 30945 | 13.63% |
| 2026-01-09 | 35.00 | 35.65 | 0.70 | 2.00% | 34.90 | 35.76 | 38083 | 13473 | 6.22% |
| 2026-01-08 | 34.51 | 34.95 | 0.63 | 1.84% | 34.45 | 35.18 | 29881 | 10410 | 4.88% |
| 2026-01-07 | 34.56 | 34.32 | -0.41 | -1.18% | 34.25 | 34.86 | 20786 | 7165 | 3.40% |
| 2026-01-06 | 34.58 | 34.73 | 0.10 | 0.29% | 34.30 | 34.90 | 24518 | 8502 | 4.01% |
| 2026-01-05 | 33.58 | 34.63 | 1.09 | 3.25% | 33.42 | 34.99 | 41968 | 14417 | 6.86% |
| 2025-12-31 | 33.03 | 33.54 | 0.54 | 1.64% | 32.88 | 33.64 | 20997 | 7002 | 3.43% |
| 2025-12-30 | 33.20 | 33.00 | -0.32 | -0.96% | 32.98 | 33.62 | 14902 | 4965 | 2.44% |
| 2025-12-29 | 33.31 | 33.32 | -0.01 | -0.03% | 33.08 | 33.41 | 12630 | 4202 | 2.06% |
| 2025-12-26 | 33.53 | 33.33 | -0.26 | -0.77% | 33.20 | 33.76 | 14987 | 5016 | 2.45% |
| 2025-12-25 | 33.29 | 33.59 | 0.09 | 0.27% | 33.20 | 33.69 | 13515 | 4526 | 2.21% |
| 2025-12-24 | 32.94 | 33.50 | 0.47 | 1.42% | 32.83 | 33.86 | 18687 | 6226 | 3.05% |
| 2025-12-23 | 33.81 | 33.03 | 0.02 | 0.06% | 32.94 | 34.79 | 19722 | 6612 | 3.22% |
| 2025-12-22 | 33.14 | 33.01 | 0.02 | 0.06% | 32.94 | 33.56 | 12504 | 4155 | 2.04% |
| 2025-12-19 | 32.78 | 32.99 | 0.27 | 0.83% | 32.73 | 33.12 | 9245 | 3047 | 1.51% |
| 2025-12-18 | 32.14 | 32.72 | 0.30 | 0.93% | 32.01 | 33.09 | 14017 | 4596 | 2.29% |
| 2025-12-17 | 32.75 | 32.42 | -0.32 | -0.98% | 31.60 | 32.91 | 17283 | 5562 | 2.82% |
| 2025-12-16 | 33.25 | 32.74 | -0.53 | -1.59% | 32.38 | 33.34 | 15806 | 5175 | 2.58% |
| 2025-12-15 | 33.46 | 33.27 | -0.49 | -1.45% | 33.21 | 33.74 | 9584 | 3204 | 1.57% |
| 2025-12-12 | 33.70 | 33.76 | 0.11 | 0.33% | 33.50 | 34.01 | 9316 | 3148 | 1.52% |
| 2025-12-11 | 34.49 | 33.65 | -0.71 | -2.07% | 33.57 | 34.49 | 16520 | 5598 | 2.70% |
| 2025-12-10 | 34.76 | 34.36 | -0.40 | -1.15% | 34.17 | 34.76 | 14618 | 5026 | 2.39% |
| 2025-12-09 | 35.20 | 34.76 | -0.44 | -1.25% | 34.72 | 35.39 | 14300 | 5005 | 2.34% |
| 2025-12-08 | 34.88 | 35.20 | 0.42 | 1.21% | 34.85 | 35.50 | 20408 | 7181 | 3.33% |
| 2025-12-05 | 34.61 | 34.78 | 0.11 | 0.32% | 34.10 | 34.84 | 18410 | 6353 | 3.01% |
| 2025-12-04 | 35.01 | 34.67 | -0.68 | -1.92% | 34.65 | 35.35 | 23844 | 8322 | 3.90% |
| 2025-12-03 | 35.79 | 35.35 | -0.44 | -1.23% | 34.72 | 35.83 | 51540 | 18159 | 8.42% |
| 2025-12-02 | 34.85 | 35.79 | 1.01 | 2.90% | 34.30 | 36.68 | 73467 | 26263 | 12.00% |
| 2025-12-01 | 34.83 | 34.78 | 0.01 | 0.03% | 34.40 | 35.02 | 19486 | 6779 | 3.18% |
| 2025-11-28 | 34.34 | 34.77 | 0.35 | 1.02% | 34.21 | 34.84 | 16839 | 5826 | 2.75% |
| 2025-11-27 | 34.50 | 34.42 | 0.07 | 0.20% | 34.06 | 34.74 | 13769 | 4752 | 2.25% |
| 2025-11-26 | 34.89 | 34.35 | -0.57 | -1.63% | 34.35 | 35.48 | 21326 | 7437 | 3.48% |
| 2025-11-25 | 34.41 | 34.92 | 0.57 | 1.66% | 34.41 | 35.28 | 27075 | 9474 | 4.42% |
| 2025-11-24 | 33.40 | 34.35 | 1.04 | 3.12% | 33.00 | 34.55 | 26657 | 9037 | 4.36% |
| 2025-11-21 | 34.47 | 33.31 | -1.00 | -2.91% | 33.31 | 35.30 | 32534 | 11083 | 5.32% |
| 2025-11-20 | 35.00 | 34.31 | -0.57 | -1.63% | 34.15 | 35.17 | 20218 | 6996 | 3.30% |
| 2025-11-19 | 35.57 | 34.88 | -0.71 | -1.99% | 34.80 | 35.86 | 24193 | 8539 | 3.95% |
| 2025-11-18 | 34.90 | 35.59 | 0.47 | 1.34% | 34.85 | 35.69 | 28137 | 9952 | 4.60% |
| 2025-11-17 | 34.70 | 35.12 | -0.42 | -1.18% | 34.50 | 35.37 | 26239 | 9179 | 4.29% |
| 2025-11-14 | 35.38 | 35.54 | 0.11 | 0.31% | 35.31 | 36.19 | 35638 | 12777 | 5.82% |
| 2025-11-13 | 35.68 | 35.43 | -0.29 | -0.81% | 35.25 | 35.69 | 19834 | 7035 | 3.24% |
| 2025-11-12 | 35.60 | 35.72 | 0.19 | 0.53% | 34.90 | 35.73 | 24704 | 8739 | 4.04% |
| 2025-11-11 | 35.55 | 35.53 | 0.04 | 0.11% | 35.21 | 35.64 | 16675 | 5909 | 2.72% |
| 2025-11-10 | 35.13 | 35.49 | 0.47 | 1.34% | 34.94 | 35.59 | 18110 | 6404 | 2.96% |
| 2025-11-07 | 35.62 | 35.02 | -1.13 | -3.13% | 35.02 | 35.89 | 34268 | 12129 | 5.60% |
| 2025-11-06 | 35.31 | 36.15 | 0.89 | 2.52% | 34.80 | 36.36 | 49440 | 17608 | 8.08% |
| 2025-11-05 | 34.82 | 35.26 | 0.23 | 0.66% | 34.70 | 35.37 | 14904 | 5243 | 2.44% |
| 2025-11-04 | 35.24 | 35.03 | -0.36 | -1.02% | 34.81 | 35.50 | 14214 | 4984 | 2.32% |
| 2025-11-03 | 35.15 | 35.39 | 0.24 | 0.68% | 34.92 | 35.70 | 17530 | 6203 | 2.86% |
| 2025-10-31 | 34.51 | 35.15 | 0.64 | 1.85% | 34.46 | 35.45 | 19079 | 6699 | 3.12% |
| 2025-10-30 | 35.00 | 34.51 | -0.57 | -1.62% | 34.51 | 35.15 | 19063 | 6639 | 3.12% |
| 2025-10-29 | 35.39 | 35.08 | -0.71 | -1.98% | 34.86 | 35.68 | 23316 | 8185 | 3.81% |
| 2025-10-28 | 35.40 | 35.79 | -0.10 | -0.28% | 35.40 | 36.09 | 15385 | 5518 | 2.51% |
| 2025-10-27 | 35.88 | 35.89 | 0.20 | 0.56% | 35.65 | 36.10 | 18541 | 6646 | 3.03% |