| 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 | 43.65 | 43.70 | 0.64 | 1.49% | 43.06 | 43.88 | 13905 | 6043 | 5.33% |
| 2026-02-02 | 44.67 | 43.06 | -1.61 | -3.60% | 43.03 | 44.67 | 12872 | 5626 | 4.93% |
| 2026-01-30 | 45.30 | 44.67 | -0.73 | -1.61% | 44.31 | 45.85 | 14894 | 6686 | 5.71% |
| 2026-01-29 | 47.49 | 45.40 | -2.09 | -4.40% | 44.51 | 47.80 | 20595 | 9449 | 7.89% |
| 2026-01-28 | 47.99 | 47.49 | -0.51 | -1.06% | 46.95 | 49.36 | 18489 | 8857 | 7.08% |
| 2026-01-27 | 49.07 | 48.00 | -1.08 | -2.20% | 46.80 | 49.09 | 19768 | 9408 | 7.57% |
| 2026-01-26 | 51.94 | 49.08 | -3.34 | -6.37% | 48.24 | 52.45 | 29502 | 14678 | 11.30% |
| 2026-01-23 | 52.01 | 52.42 | 1.66 | 3.27% | 50.75 | 54.99 | 41779 | 22018 | 16.01% |
| 2026-01-22 | 53.08 | 50.76 | -2.54 | -4.77% | 49.47 | 53.08 | 40504 | 20583 | 15.52% |
| 2026-01-21 | 51.37 | 53.30 | 1.70 | 3.29% | 50.01 | 54.71 | 48585 | 25433 | 18.62% |
| 2026-01-20 | 50.99 | 51.60 | 1.15 | 2.28% | 49.31 | 53.80 | 63705 | 32869 | 24.41% |
| 2026-01-19 | 47.00 | 50.45 | 3.87 | 8.31% | 46.61 | 51.88 | 60874 | 30241 | 23.32% |
| 2026-01-16 | 44.14 | 46.58 | 2.88 | 6.59% | 44.09 | 47.80 | 31182 | 14382 | 11.95% |
| 2026-01-15 | 43.50 | 43.70 | -0.05 | -0.11% | 43.30 | 43.99 | 7285 | 3180 | 2.79% |
| 2026-01-14 | 44.02 | 43.75 | -0.27 | -0.61% | 43.25 | 45.32 | 14447 | 6395 | 5.54% |
| 2026-01-13 | 45.79 | 44.02 | -1.45 | -3.19% | 43.77 | 45.88 | 13208 | 5894 | 5.06% |
| 2026-01-12 | 44.90 | 45.47 | 0.67 | 1.50% | 44.43 | 45.48 | 12578 | 5670 | 4.82% |
| 2026-01-09 | 44.77 | 44.80 | 0.12 | 0.27% | 44.40 | 44.99 | 9852 | 4402 | 3.77% |
| 2026-01-08 | 44.82 | 44.68 | -0.25 | -0.56% | 44.39 | 45.08 | 9847 | 4400 | 3.77% |
| 2026-01-07 | 44.45 | 44.93 | 0.47 | 1.06% | 44.12 | 44.98 | 14306 | 6385 | 5.48% |
| 2026-01-06 | 44.76 | 44.46 | -0.26 | -0.58% | 44.03 | 44.98 | 9397 | 4183 | 3.60% |
| 2026-01-05 | 44.32 | 44.72 | 0.34 | 0.77% | 43.60 | 45.15 | 13998 | 6219 | 5.36% |
| 2025-12-31 | 44.95 | 44.38 | -0.22 | -0.49% | 44.27 | 45.78 | 14502 | 6492 | 5.56% |
| 2025-12-30 | 44.45 | 44.60 | 0.78 | 1.78% | 43.56 | 44.99 | 17221 | 7659 | 6.60% |
| 2025-12-29 | 43.81 | 43.82 | -0.32 | -0.72% | 43.75 | 44.38 | 7507 | 3303 | 2.88% |
| 2025-12-26 | 44.17 | 44.14 | -0.39 | -0.88% | 43.90 | 45.00 | 13242 | 5877 | 5.07% |
| 2025-12-25 | 44.18 | 44.53 | 0.41 | 0.93% | 43.80 | 45.40 | 18359 | 8211 | 7.03% |
| 2025-12-24 | 43.72 | 44.12 | 0.52 | 1.19% | 43.20 | 44.55 | 13653 | 5992 | 5.23% |
| 2025-12-23 | 44.00 | 43.60 | -0.56 | -1.27% | 43.49 | 44.46 | 14447 | 6338 | 5.54% |
| 2025-12-22 | 43.69 | 44.16 | 0.84 | 1.94% | 43.10 | 45.10 | 23934 | 10556 | 9.17% |
| 2025-12-19 | 42.39 | 43.32 | 0.76 | 1.79% | 42.06 | 43.47 | 19610 | 8413 | 7.51% |
| 2025-12-18 | 39.92 | 42.56 | 2.66 | 6.67% | 39.73 | 43.83 | 37265 | 15789 | 14.28% |
| 2025-12-17 | 40.35 | 39.90 | -0.43 | -1.07% | 39.28 | 40.36 | 9815 | 3900 | 3.76% |
| 2025-12-16 | 41.31 | 40.33 | -1.21 | -2.91% | 40.00 | 41.89 | 7683 | 3108 | 2.94% |
| 2025-12-15 | 40.99 | 41.54 | 0.71 | 1.74% | 40.80 | 42.98 | 17301 | 7278 | 6.63% |
| 2025-12-12 | 40.06 | 40.83 | 1.03 | 2.59% | 39.51 | 41.28 | 12680 | 5164 | 4.86% |
| 2025-12-11 | 40.32 | 39.80 | -0.49 | -1.22% | 39.78 | 40.96 | 6303 | 2535 | 2.41% |
| 2025-12-10 | 40.66 | 40.29 | -0.22 | -0.54% | 39.74 | 40.66 | 6789 | 2723 | 2.60% |
| 2025-12-09 | 40.99 | 40.51 | -0.36 | -0.88% | 40.51 | 40.99 | 4188 | 1705 | 1.60% |
| 2025-12-08 | 40.96 | 40.87 | -0.09 | -0.22% | 40.60 | 41.08 | 6362 | 2593 | 2.44% |
| 2025-12-05 | 40.29 | 40.96 | 0.68 | 1.69% | 39.32 | 40.96 | 12346 | 4982 | 4.73% |
| 2025-12-04 | 40.63 | 40.28 | 0.19 | 0.47% | 39.12 | 41.48 | 13720 | 5511 | 5.26% |
| 2025-12-03 | 40.80 | 40.09 | -0.22 | -0.55% | 40.05 | 41.41 | 6283 | 2542 | 2.41% |
| 2025-12-02 | 40.88 | 40.31 | -0.57 | -1.39% | 40.13 | 40.88 | 6034 | 2441 | 2.31% |
| 2025-12-01 | 41.11 | 40.88 | 0.02 | 0.05% | 40.52 | 41.11 | 5575 | 2272 | 2.14% |
| 2025-11-28 | 40.55 | 40.86 | 0.48 | 1.19% | 39.88 | 41.14 | 8584 | 3489 | 3.29% |
| 2025-11-27 | 39.28 | 40.38 | 1.29 | 3.30% | 39.20 | 40.99 | 17370 | 7043 | 6.66% |
| 2025-11-26 | 39.87 | 39.09 | -0.35 | -0.89% | 39.06 | 40.20 | 6742 | 2661 | 2.58% |
| 2025-11-25 | 39.33 | 39.44 | 0.51 | 1.31% | 39.00 | 40.48 | 9432 | 3757 | 3.61% |
| 2025-11-24 | 38.55 | 38.93 | 0.74 | 1.94% | 38.02 | 39.19 | 6896 | 2666 | 2.64% |
| 2025-11-21 | 40.01 | 38.19 | -2.46 | -6.05% | 38.19 | 40.80 | 14376 | 5619 | 5.51% |
| 2025-11-20 | 41.49 | 40.65 | -0.82 | -1.98% | 40.40 | 42.05 | 9830 | 4030 | 3.77% |
| 2025-11-19 | 42.03 | 41.47 | -0.32 | -0.77% | 41.47 | 43.20 | 17682 | 7500 | 6.77% |
| 2025-11-18 | 42.39 | 41.79 | -0.86 | -2.02% | 41.50 | 42.94 | 7151 | 3002 | 2.74% |
| 2025-11-17 | 42.11 | 42.65 | 0.62 | 1.48% | 41.71 | 43.30 | 11714 | 5013 | 4.49% |
| 2025-11-14 | 41.72 | 42.03 | 0.31 | 0.74% | 41.64 | 42.95 | 14910 | 6346 | 5.71% |
| 2025-11-13 | 40.90 | 41.72 | 0.80 | 1.96% | 40.68 | 42.13 | 9476 | 3921 | 3.63% |
| 2025-11-12 | 41.60 | 40.92 | -0.74 | -1.78% | 40.87 | 41.74 | 8166 | 3357 | 3.13% |
| 2025-11-11 | 42.26 | 41.66 | -0.60 | -1.42% | 41.60 | 42.65 | 8170 | 3439 | 3.13% |
| 2025-11-10 | 42.03 | 42.26 | 0.42 | 1.00% | 41.50 | 42.28 | 9262 | 3880 | 3.55% |
| 2025-11-07 | 42.42 | 41.84 | -0.85 | -1.99% | 41.79 | 42.87 | 11367 | 4793 | 4.36% |
| 2025-11-06 | 42.24 | 42.69 | 0.45 | 1.07% | 42.01 | 43.29 | 11812 | 5017 | 4.53% |
| 2025-11-05 | 41.70 | 42.24 | 0.24 | 0.57% | 41.53 | 43.20 | 11748 | 4994 | 4.50% |
| 2025-11-04 | 43.61 | 42.00 | -1.61 | -3.69% | 41.61 | 43.61 | 17231 | 7282 | 6.60% |
| 2025-11-03 | 43.79 | 43.61 | -0.18 | -0.41% | 42.88 | 44.17 | 17941 | 7837 | 6.87% |
| 2025-10-31 | 40.41 | 43.79 | 3.39 | 8.39% | 40.41 | 44.22 | 46723 | 20125 | 17.90% |
| 2025-10-30 | 41.35 | 40.40 | -0.90 | -2.18% | 40.39 | 41.60 | 11287 | 4609 | 4.32% |
| 2025-10-29 | 41.65 | 41.30 | -0.47 | -1.13% | 40.90 | 41.75 | 11239 | 4636 | 4.31% |
| 2025-10-28 | 41.96 | 41.77 | -0.63 | -1.49% | 41.68 | 43.83 | 20031 | 8535 | 7.67% |
| 2025-10-27 | 41.04 | 42.40 | 1.47 | 3.59% | 40.82 | 42.49 | 19283 | 7999 | 7.39% |