| 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 | 38.90 | 39.25 | 0.26 | 0.67% | 37.62 | 39.50 | 25431 | 9788 | 8.94% |
| 2026-02-02 | 39.95 | 38.99 | -2.07 | -5.04% | 38.98 | 40.20 | 28549 | 11279 | 10.04% |
| 2026-01-30 | 39.07 | 41.06 | 1.58 | 4.00% | 39.06 | 42.05 | 49245 | 20075 | 17.32% |
| 2026-01-29 | 39.27 | 39.48 | 0.21 | 0.53% | 38.71 | 40.12 | 13121 | 5188 | 4.61% |
| 2026-01-28 | 39.48 | 39.27 | -0.31 | -0.78% | 39.21 | 39.96 | 12312 | 4862 | 4.33% |
| 2026-01-27 | 40.47 | 39.58 | -0.97 | -2.39% | 38.60 | 40.48 | 16790 | 6637 | 5.90% |
| 2026-01-26 | 40.30 | 40.55 | 0.26 | 0.65% | 40.01 | 41.00 | 21051 | 8513 | 7.40% |
| 2026-01-23 | 40.08 | 40.29 | 0.14 | 0.35% | 39.90 | 40.33 | 15907 | 6375 | 5.59% |
| 2026-01-22 | 39.88 | 40.15 | 0.34 | 0.85% | 39.64 | 40.60 | 19467 | 7806 | 6.85% |
| 2026-01-21 | 39.56 | 39.81 | 0.08 | 0.20% | 39.50 | 39.94 | 15972 | 6341 | 5.62% |
| 2026-01-20 | 40.21 | 39.73 | -0.57 | -1.41% | 39.70 | 40.51 | 15030 | 6014 | 5.29% |
| 2026-01-19 | 39.80 | 40.30 | 0.17 | 0.42% | 39.50 | 40.40 | 15325 | 6156 | 5.39% |
| 2026-01-16 | 40.23 | 40.13 | -0.09 | -0.22% | 40.00 | 40.56 | 16308 | 6564 | 5.73% |
| 2026-01-15 | 40.79 | 40.22 | -0.63 | -1.54% | 39.93 | 40.79 | 19125 | 7708 | 6.73% |
| 2026-01-14 | 40.00 | 40.85 | 0.66 | 1.64% | 39.81 | 40.90 | 35281 | 14245 | 12.41% |
| 2026-01-13 | 40.37 | 40.19 | -0.07 | -0.17% | 39.91 | 41.06 | 36227 | 14716 | 12.74% |
| 2026-01-12 | 40.17 | 40.26 | 0.06 | 0.15% | 39.87 | 40.28 | 29078 | 11656 | 10.23% |
| 2026-01-09 | 39.80 | 40.20 | 0.23 | 0.58% | 39.62 | 40.23 | 29499 | 11757 | 10.37% |
| 2026-01-08 | 40.11 | 39.97 | -0.25 | -0.62% | 39.65 | 40.29 | 29791 | 11888 | 10.48% |
| 2026-01-07 | 40.45 | 40.22 | -0.16 | -0.40% | 39.79 | 40.81 | 30613 | 12307 | 10.77% |
| 2026-01-06 | 40.74 | 40.38 | 0.00 | 0.00% | 40.11 | 40.79 | 23523 | 9489 | 8.27% |
| 2026-01-05 | 40.51 | 40.38 | -0.13 | -0.32% | 40.00 | 40.95 | 25419 | 10254 | 8.94% |
| 2025-12-31 | 41.88 | 40.51 | -2.31 | -5.39% | 40.38 | 42.00 | 47118 | 19323 | 16.57% |
| 2025-12-30 | 42.60 | 42.82 | 0.02 | 0.05% | 41.52 | 44.44 | 54897 | 23633 | 19.30% |
| 2025-12-29 | 43.00 | 42.80 | -1.37 | -3.10% | 42.65 | 44.13 | 49207 | 21283 | 17.30% |
| 2025-12-26 | 42.26 | 44.17 | 1.58 | 3.71% | 41.85 | 44.20 | 70346 | 30562 | 24.74% |
| 2025-12-25 | 42.34 | 42.59 | 0.20 | 0.47% | 41.98 | 42.95 | 34701 | 14727 | 12.20% |
| 2025-12-24 | 41.64 | 42.39 | 0.75 | 1.80% | 41.13 | 42.64 | 35838 | 15049 | 12.60% |
| 2025-12-23 | 41.76 | 41.64 | -0.66 | -1.56% | 41.08 | 42.20 | 31879 | 13256 | 11.21% |
| 2025-12-22 | 41.91 | 42.30 | 0.40 | 0.95% | 41.41 | 42.65 | 44120 | 18643 | 15.52% |
| 2025-12-19 | 39.62 | 41.90 | 2.30 | 5.81% | 39.40 | 43.76 | 61880 | 25596 | 21.76% |
| 2025-12-18 | 41.11 | 39.60 | -1.68 | -4.07% | 39.53 | 41.45 | 42235 | 17027 | 14.85% |
| 2025-12-17 | 41.50 | 41.28 | -0.76 | -1.81% | 39.94 | 41.72 | 47584 | 19459 | 16.73% |
| 2025-12-16 | 41.44 | 42.04 | 0.74 | 1.79% | 40.74 | 42.27 | 56055 | 23328 | 19.71% |
| 2025-12-15 | 41.10 | 41.30 | 0.78 | 1.92% | 40.31 | 42.19 | 47443 | 19626 | 16.68% |
| 2025-12-12 | 39.51 | 40.52 | 0.94 | 2.37% | 39.51 | 42.00 | 49848 | 20405 | 17.53% |
| 2025-12-11 | 40.51 | 39.58 | -1.51 | -3.67% | 39.50 | 41.00 | 40670 | 16346 | 14.30% |
| 2025-12-10 | 38.51 | 41.09 | 2.37 | 6.12% | 38.12 | 41.42 | 64934 | 25986 | 22.83% |
| 2025-12-09 | 38.74 | 38.72 | -0.17 | -0.44% | 38.41 | 39.13 | 15503 | 6012 | 5.45% |
| 2025-12-08 | 38.68 | 38.89 | 0.30 | 0.78% | 38.64 | 39.36 | 22659 | 8830 | 7.97% |
| 2025-12-05 | 38.50 | 38.59 | 0.24 | 0.63% | 37.75 | 38.70 | 15929 | 6103 | 5.60% |
| 2025-12-04 | 38.60 | 38.35 | -0.65 | -1.67% | 38.03 | 38.99 | 16703 | 6425 | 5.87% |
| 2025-12-03 | 39.20 | 39.00 | -0.20 | -0.51% | 38.55 | 39.48 | 15632 | 6091 | 5.50% |
| 2025-12-02 | 38.99 | 39.20 | 0.35 | 0.90% | 38.57 | 39.50 | 19336 | 7569 | 6.80% |
| 2025-12-01 | 39.00 | 38.85 | -0.13 | -0.33% | 38.69 | 39.47 | 19628 | 7673 | 6.90% |
| 2025-11-28 | 37.70 | 38.98 | 1.36 | 3.62% | 37.64 | 39.02 | 24941 | 9610 | 8.77% |
| 2025-11-27 | 38.12 | 37.62 | -0.46 | -1.21% | 37.60 | 38.40 | 15674 | 5966 | 5.51% |
| 2025-11-26 | 38.48 | 38.08 | -0.40 | -1.04% | 38.00 | 38.91 | 18054 | 6933 | 6.35% |
| 2025-11-25 | 38.20 | 38.48 | 0.14 | 0.37% | 38.06 | 39.46 | 28592 | 11070 | 10.05% |
| 2025-11-24 | 38.48 | 38.34 | 0.42 | 1.11% | 37.00 | 38.75 | 23228 | 8799 | 8.17% |
| 2025-11-21 | 39.02 | 37.92 | -1.48 | -3.76% | 37.69 | 39.85 | 22857 | 8789 | 8.04% |
| 2025-11-20 | 40.00 | 39.40 | -0.39 | -0.98% | 38.74 | 40.15 | 18433 | 7273 | 6.48% |
| 2025-11-19 | 40.33 | 39.79 | -0.81 | -2.00% | 39.34 | 40.55 | 20092 | 7998 | 7.07% |
| 2025-11-18 | 41.49 | 40.60 | -1.12 | -2.68% | 40.06 | 41.70 | 34446 | 13979 | 12.11% |
| 2025-11-17 | 41.60 | 41.72 | -0.98 | -2.30% | 41.41 | 42.98 | 33043 | 13847 | 11.62% |
| 2025-11-14 | 44.06 | 42.70 | -2.19 | -4.88% | 42.70 | 44.77 | 45561 | 19988 | 16.02% |
| 2025-11-13 | 43.10 | 44.89 | 1.81 | 4.20% | 42.23 | 45.58 | 68828 | 30097 | 24.20% |
| 2025-11-12 | 44.70 | 43.08 | -1.41 | -3.17% | 42.70 | 45.00 | 61198 | 26519 | 21.52% |
| 2025-11-11 | 42.31 | 44.49 | 0.93 | 2.13% | 41.76 | 45.39 | 100405 | 44159 | 35.31% |
| 2025-11-10 | 42.14 | 43.56 | 1.96 | 4.71% | 41.34 | 44.79 | 111306 | 47835 | 39.14% |
| 2025-11-07 | 40.21 | 41.60 | 2.28 | 5.80% | 40.00 | 46.99 | 119324 | 51395 | 41.96% |
| 2025-11-06 | 41.20 | 39.32 | -2.02 | -4.89% | 38.51 | 41.34 | 54119 | 21325 | 19.03% |
| 2025-11-05 | 40.92 | 41.34 | -0.16 | -0.39% | 40.60 | 42.03 | 51674 | 21415 | 18.17% |
| 2025-11-04 | 39.57 | 41.50 | 1.47 | 3.67% | 39.48 | 41.91 | 61325 | 25191 | 21.57% |
| 2025-11-03 | 40.14 | 40.03 | -0.10 | -0.25% | 39.20 | 40.92 | 37711 | 15113 | 13.26% |
| 2025-10-31 | 38.50 | 40.13 | 1.41 | 3.64% | 38.35 | 40.47 | 40985 | 16247 | 14.41% |
| 2025-10-30 | 38.05 | 38.72 | 0.43 | 1.12% | 37.60 | 38.80 | 28406 | 10899 | 9.99% |
| 2025-10-29 | 37.94 | 38.29 | 0.91 | 2.43% | 37.40 | 38.99 | 26370 | 10083 | 9.27% |
| 2025-10-28 | 38.01 | 37.38 | -0.65 | -1.71% | 37.37 | 38.50 | 19188 | 7273 | 6.75% |
| 2025-10-27 | 37.86 | 38.03 | 0.01 | 0.03% | 37.66 | 38.62 | 21080 | 8003 | 7.41% |