| 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 | 42.30 | 42.13 | 0.29 | 0.69% | 41.63 | 42.30 | 7837 | 3288 | 2.12% |
| 2026-02-02 | 42.84 | 41.84 | -1.02 | -2.38% | 41.84 | 42.94 | 8764 | 3717 | 2.37% |
| 2026-01-30 | 42.41 | 42.86 | 0.22 | 0.52% | 42.39 | 43.09 | 8711 | 3721 | 2.36% |
| 2026-01-29 | 43.04 | 42.64 | -0.50 | -1.16% | 42.51 | 43.44 | 12709 | 5448 | 3.44% |
| 2026-01-28 | 44.28 | 43.14 | -1.34 | -3.01% | 43.12 | 44.46 | 19729 | 8598 | 5.34% |
| 2026-01-27 | 45.59 | 44.48 | -1.12 | -2.46% | 43.60 | 45.59 | 24024 | 10633 | 6.50% |
| 2026-01-26 | 45.19 | 45.60 | 0.42 | 0.93% | 44.41 | 46.30 | 29325 | 13263 | 7.93% |
| 2026-01-23 | 44.98 | 45.18 | 0.58 | 1.30% | 44.57 | 45.25 | 14600 | 6566 | 3.95% |
| 2026-01-22 | 45.07 | 44.60 | -0.53 | -1.17% | 44.55 | 45.07 | 14498 | 6490 | 3.92% |
| 2026-01-21 | 45.49 | 45.13 | -0.17 | -0.38% | 44.60 | 45.49 | 17354 | 7802 | 4.69% |
| 2026-01-20 | 43.75 | 45.30 | 1.36 | 3.10% | 43.75 | 46.06 | 37591 | 16976 | 10.17% |
| 2026-01-19 | 43.70 | 43.94 | 0.24 | 0.55% | 43.50 | 44.26 | 9324 | 4091 | 2.52% |
| 2026-01-16 | 43.36 | 43.70 | 0.19 | 0.44% | 43.02 | 43.72 | 12795 | 5549 | 3.46% |
| 2026-01-15 | 44.11 | 43.51 | -0.47 | -1.07% | 43.32 | 44.48 | 14250 | 6232 | 3.85% |
| 2026-01-14 | 45.00 | 43.98 | -0.58 | -1.30% | 43.80 | 45.00 | 21180 | 9410 | 5.73% |
| 2026-01-13 | 44.86 | 44.56 | -0.14 | -0.31% | 44.41 | 45.75 | 22058 | 9947 | 5.97% |
| 2026-01-12 | 44.16 | 44.70 | 0.50 | 1.13% | 44.11 | 44.85 | 17871 | 7946 | 4.83% |
| 2026-01-09 | 44.39 | 44.20 | -0.06 | -0.14% | 43.80 | 44.78 | 15838 | 6998 | 4.28% |
| 2026-01-08 | 44.29 | 44.26 | -0.08 | -0.18% | 44.03 | 44.44 | 10820 | 4786 | 2.93% |
| 2026-01-07 | 44.36 | 44.34 | 0.06 | 0.14% | 44.05 | 44.55 | 12302 | 5449 | 3.33% |
| 2026-01-06 | 44.06 | 44.28 | 0.18 | 0.41% | 43.90 | 44.32 | 11500 | 5080 | 3.11% |
| 2026-01-05 | 43.65 | 44.10 | 0.44 | 1.01% | 43.03 | 44.24 | 10130 | 4459 | 2.74% |
| 2025-12-31 | 43.60 | 43.66 | 0.16 | 0.37% | 43.30 | 43.80 | 8708 | 3792 | 2.36% |
| 2025-12-30 | 43.80 | 43.50 | -0.55 | -1.25% | 43.50 | 44.05 | 9579 | 4183 | 2.59% |
| 2025-12-29 | 43.60 | 44.05 | 0.47 | 1.08% | 43.46 | 44.56 | 11877 | 5247 | 3.21% |
| 2025-12-26 | 44.16 | 43.58 | -0.78 | -1.76% | 43.45 | 44.48 | 12168 | 5340 | 3.29% |
| 2025-12-25 | 43.75 | 44.36 | 0.40 | 0.91% | 43.60 | 44.49 | 10195 | 4507 | 2.76% |
| 2025-12-24 | 43.57 | 43.96 | 0.38 | 0.87% | 43.42 | 44.01 | 8922 | 3909 | 2.41% |
| 2025-12-23 | 44.38 | 43.58 | -1.04 | -2.33% | 43.40 | 44.49 | 15726 | 6884 | 4.25% |
| 2025-12-22 | 43.36 | 44.62 | 1.22 | 2.81% | 43.12 | 44.94 | 21062 | 9342 | 5.70% |
| 2025-12-19 | 43.18 | 43.40 | 0.59 | 1.38% | 42.83 | 43.50 | 10217 | 4422 | 2.76% |
| 2025-12-18 | 42.80 | 42.81 | -0.11 | -0.26% | 42.60 | 43.18 | 8155 | 3504 | 2.21% |
| 2025-12-17 | 42.18 | 42.92 | 0.71 | 1.68% | 42.00 | 43.47 | 9117 | 3897 | 2.47% |
| 2025-12-16 | 42.94 | 42.21 | -0.71 | -1.65% | 42.18 | 43.21 | 8574 | 3634 | 2.32% |
| 2025-12-15 | 43.13 | 42.92 | -0.17 | -0.39% | 42.90 | 43.56 | 8884 | 3846 | 2.40% |
| 2025-12-12 | 42.99 | 43.09 | -0.06 | -0.14% | 42.80 | 43.14 | 8117 | 3489 | 2.20% |
| 2025-12-11 | 42.98 | 43.15 | -0.04 | -0.09% | 42.73 | 43.50 | 10094 | 4342 | 2.73% |
| 2025-12-10 | 43.00 | 43.19 | 0.30 | 0.70% | 42.64 | 43.42 | 11215 | 4829 | 3.03% |
| 2025-12-09 | 43.40 | 42.89 | -0.59 | -1.36% | 42.88 | 43.43 | 14517 | 6252 | 3.93% |
| 2025-12-08 | 43.37 | 43.48 | 0.21 | 0.49% | 43.05 | 43.48 | 14707 | 6373 | 3.98% |
| 2025-12-05 | 44.00 | 43.27 | -1.05 | -2.37% | 42.93 | 44.02 | 23779 | 10284 | 6.43% |
| 2025-12-04 | 46.35 | 44.32 | -3.33 | -6.99% | 44.01 | 47.10 | 42193 | 18956 | 11.41% |
| 2025-12-03 | 45.70 | 47.65 | 2.20 | 4.84% | 44.39 | 48.60 | 59371 | 27727 | 16.06% |
| 2025-12-02 | 45.00 | 45.45 | 0.34 | 0.75% | 44.39 | 46.66 | 37412 | 17159 | 10.12% |
| 2025-12-01 | 43.31 | 45.11 | 2.22 | 5.18% | 43.09 | 45.80 | 32526 | 14514 | 8.80% |
| 2025-11-28 | 42.82 | 42.89 | 0.11 | 0.26% | 42.41 | 42.95 | 4911 | 2099 | 1.33% |
| 2025-11-27 | 42.34 | 42.78 | 0.46 | 1.09% | 42.33 | 43.19 | 8264 | 3541 | 2.23% |
| 2025-11-26 | 42.53 | 42.32 | -0.18 | -0.42% | 42.27 | 43.09 | 7489 | 3195 | 2.03% |
| 2025-11-25 | 42.32 | 42.50 | 0.39 | 0.93% | 42.04 | 42.84 | 7551 | 3215 | 2.04% |
| 2025-11-24 | 42.20 | 42.11 | 0.30 | 0.72% | 41.63 | 42.31 | 8590 | 3608 | 2.32% |
| 2025-11-21 | 43.12 | 41.81 | -1.33 | -3.08% | 41.60 | 43.33 | 12111 | 5112 | 3.28% |
| 2025-11-20 | 43.99 | 43.14 | -0.67 | -1.53% | 43.01 | 44.20 | 8700 | 3774 | 2.35% |
| 2025-11-19 | 44.60 | 43.81 | -0.81 | -1.82% | 43.50 | 44.76 | 10136 | 4451 | 2.74% |
| 2025-11-18 | 45.20 | 44.62 | -0.56 | -1.24% | 44.50 | 45.35 | 9794 | 4380 | 2.65% |
| 2025-11-17 | 45.66 | 45.18 | -0.49 | -1.07% | 45.10 | 45.76 | 8538 | 3869 | 2.31% |
| 2025-11-14 | 46.26 | 45.67 | -0.89 | -1.91% | 45.67 | 46.48 | 10113 | 4653 | 2.74% |
| 2025-11-13 | 45.64 | 46.56 | 0.93 | 2.04% | 45.51 | 47.03 | 14808 | 6852 | 4.00% |
| 2025-11-12 | 46.61 | 45.63 | -0.98 | -2.10% | 45.56 | 46.74 | 13046 | 5992 | 3.53% |
| 2025-11-11 | 47.12 | 46.61 | -0.35 | -0.75% | 46.50 | 47.12 | 7196 | 3364 | 1.95% |
| 2025-11-10 | 46.46 | 46.96 | 0.38 | 0.82% | 46.40 | 47.02 | 9789 | 4577 | 2.65% |
| 2025-11-07 | 47.01 | 46.58 | -0.52 | -1.10% | 46.31 | 47.14 | 15240 | 7114 | 4.12% |
| 2025-11-06 | 47.20 | 47.10 | -0.30 | -0.63% | 47.05 | 47.43 | 9997 | 4719 | 2.70% |
| 2025-11-05 | 47.01 | 47.40 | 0.05 | 0.11% | 46.88 | 47.50 | 8945 | 4227 | 2.42% |
| 2025-11-04 | 47.87 | 47.35 | -0.36 | -0.75% | 47.10 | 47.87 | 8028 | 3804 | 2.17% |
| 2025-11-03 | 47.57 | 47.71 | 0.14 | 0.29% | 47.33 | 48.14 | 9206 | 4392 | 2.49% |
| 2025-10-31 | 47.00 | 47.57 | 0.68 | 1.45% | 46.89 | 47.67 | 10447 | 4946 | 2.83% |
| 2025-10-30 | 47.55 | 46.89 | -0.57 | -1.20% | 46.87 | 47.57 | 12296 | 5785 | 3.33% |
| 2025-10-29 | 47.15 | 47.46 | 0.15 | 0.32% | 47.10 | 47.48 | 8627 | 4079 | 2.33% |
| 2025-10-28 | 48.00 | 47.31 | -0.87 | -1.81% | 47.22 | 48.19 | 19639 | 9318 | 5.31% |
| 2025-10-27 | 48.03 | 48.18 | 0.31 | 0.65% | 47.72 | 48.30 | 13932 | 6685 | 3.77% |