| 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 | 39.57 | 39.67 | 0.50 | 1.28% | 39.36 | 39.80 | 5904 | 2338 | 2.48% |
| 2026-02-02 | 39.40 | 39.17 | -0.23 | -0.58% | 39.11 | 40.10 | 10129 | 4015 | 4.26% |
| 2026-01-30 | 38.71 | 39.40 | 0.48 | 1.23% | 38.71 | 39.68 | 9731 | 3828 | 4.09% |
| 2026-01-29 | 39.75 | 38.92 | -0.53 | -1.34% | 38.64 | 39.75 | 10932 | 4281 | 4.59% |
| 2026-01-28 | 40.30 | 39.45 | -0.91 | -2.25% | 39.30 | 40.30 | 10223 | 4054 | 4.30% |
| 2026-01-27 | 40.48 | 40.36 | -0.12 | -0.30% | 39.00 | 40.60 | 12322 | 4908 | 5.18% |
| 2026-01-26 | 41.13 | 40.48 | -0.72 | -1.75% | 40.00 | 41.52 | 17123 | 6948 | 7.19% |
| 2026-01-23 | 41.30 | 41.20 | -0.04 | -0.10% | 40.66 | 41.30 | 13220 | 5420 | 5.55% |
| 2026-01-22 | 40.86 | 41.24 | 0.38 | 0.93% | 40.67 | 41.56 | 14952 | 6153 | 6.28% |
| 2026-01-21 | 40.75 | 40.86 | 0.08 | 0.20% | 40.23 | 41.09 | 13131 | 5353 | 5.52% |
| 2026-01-20 | 40.33 | 40.78 | 0.37 | 0.92% | 40.33 | 41.07 | 14354 | 5841 | 6.03% |
| 2026-01-19 | 40.28 | 40.41 | 0.01 | 0.02% | 40.18 | 40.64 | 11177 | 4509 | 4.70% |
| 2026-01-16 | 40.72 | 40.40 | -0.06 | -0.15% | 40.15 | 40.88 | 17770 | 7194 | 7.47% |
| 2026-01-15 | 38.88 | 40.46 | 1.39 | 3.56% | 38.80 | 40.75 | 27479 | 11009 | 11.55% |
| 2026-01-14 | 39.01 | 39.07 | -0.12 | -0.31% | 38.77 | 39.65 | 15024 | 5885 | 6.31% |
| 2026-01-13 | 39.40 | 39.19 | -0.21 | -0.53% | 38.90 | 39.55 | 12008 | 4708 | 5.05% |
| 2026-01-12 | 39.08 | 39.40 | 0.32 | 0.82% | 38.78 | 39.41 | 14750 | 5775 | 6.20% |
| 2026-01-09 | 39.14 | 39.08 | -0.06 | -0.15% | 38.66 | 39.19 | 16389 | 6378 | 6.89% |
| 2026-01-08 | 38.18 | 39.14 | 1.15 | 3.03% | 37.88 | 39.90 | 23864 | 9307 | 10.03% |
| 2026-01-07 | 38.45 | 37.99 | -0.21 | -0.55% | 37.88 | 38.45 | 8133 | 3094 | 3.42% |
| 2026-01-06 | 38.10 | 38.20 | 0.30 | 0.79% | 37.72 | 38.24 | 8729 | 3328 | 3.67% |
| 2026-01-05 | 37.41 | 37.90 | 0.41 | 1.09% | 37.41 | 38.12 | 9237 | 3501 | 3.88% |
| 2025-12-31 | 37.56 | 37.49 | -0.17 | -0.45% | 37.20 | 37.90 | 5994 | 2253 | 2.52% |
| 2025-12-30 | 37.74 | 37.66 | 0.08 | 0.21% | 37.37 | 38.09 | 5212 | 1967 | 2.19% |
| 2025-12-29 | 37.70 | 37.58 | -0.07 | -0.19% | 37.44 | 37.76 | 5880 | 2210 | 2.47% |
| 2025-12-26 | 38.36 | 37.65 | -0.64 | -1.67% | 37.60 | 38.40 | 9451 | 3585 | 3.97% |
| 2025-12-25 | 38.05 | 38.29 | 0.28 | 0.74% | 37.90 | 38.32 | 7399 | 2823 | 3.11% |
| 2025-12-24 | 37.97 | 38.01 | 0.28 | 0.74% | 37.62 | 38.08 | 5724 | 2173 | 2.41% |
| 2025-12-23 | 37.70 | 37.73 | -0.12 | -0.32% | 37.60 | 38.12 | 5904 | 2232 | 2.48% |
| 2025-12-22 | 37.98 | 37.85 | -0.05 | -0.13% | 37.60 | 38.30 | 5063 | 1925 | 2.13% |
| 2025-12-19 | 37.64 | 37.90 | 0.42 | 1.12% | 37.62 | 37.95 | 5825 | 2201 | 2.45% |
| 2025-12-18 | 36.91 | 37.48 | 0.24 | 0.64% | 36.91 | 37.85 | 8437 | 3174 | 3.54% |
| 2025-12-17 | 37.19 | 37.24 | 0.23 | 0.62% | 36.35 | 37.45 | 7976 | 2943 | 3.35% |
| 2025-12-16 | 37.34 | 37.01 | -0.38 | -1.02% | 36.95 | 37.66 | 6922 | 2573 | 2.91% |
| 2025-12-15 | 37.41 | 37.39 | -0.21 | -0.56% | 36.81 | 37.84 | 7849 | 2940 | 3.30% |
| 2025-12-12 | 37.68 | 37.60 | -0.11 | -0.29% | 37.40 | 38.33 | 8385 | 3177 | 3.52% |
| 2025-12-11 | 38.15 | 37.71 | -0.39 | -1.02% | 37.62 | 38.24 | 10912 | 4128 | 4.58% |
| 2025-12-10 | 37.70 | 38.10 | 0.41 | 1.09% | 37.48 | 38.10 | 7063 | 2675 | 2.97% |
| 2025-12-09 | 37.71 | 37.69 | -0.02 | -0.05% | 37.37 | 37.99 | 5341 | 2019 | 2.24% |
| 2025-12-08 | 37.88 | 37.71 | 0.01 | 0.03% | 37.62 | 38.00 | 5412 | 2049 | 2.27% |
| 2025-12-05 | 37.35 | 37.70 | 0.35 | 0.94% | 37.15 | 37.79 | 4193 | 1573 | 1.76% |
| 2025-12-04 | 37.51 | 37.35 | -0.16 | -0.43% | 37.25 | 37.82 | 4201 | 1578 | 1.77% |
| 2025-12-03 | 37.68 | 37.51 | 0.01 | 0.03% | 37.31 | 37.77 | 3999 | 1500 | 1.68% |
| 2025-12-02 | 37.71 | 37.50 | -0.21 | -0.56% | 37.48 | 37.88 | 4463 | 1680 | 1.88% |
| 2025-12-01 | 37.46 | 37.71 | 0.51 | 1.37% | 37.12 | 37.89 | 6769 | 2551 | 2.84% |
| 2025-11-28 | 36.92 | 37.20 | 0.26 | 0.70% | 36.80 | 37.23 | 3098 | 1148 | 1.30% |
| 2025-11-27 | 36.62 | 36.94 | 0.20 | 0.54% | 36.57 | 37.19 | 4362 | 1613 | 1.83% |
| 2025-11-26 | 36.58 | 36.74 | -0.24 | -0.65% | 36.58 | 37.27 | 5226 | 1931 | 2.20% |
| 2025-11-25 | 36.68 | 36.98 | 0.57 | 1.57% | 36.22 | 37.24 | 6403 | 2366 | 2.69% |
| 2025-11-24 | 36.07 | 36.41 | 0.57 | 1.59% | 36.01 | 36.58 | 6692 | 2431 | 2.81% |
| 2025-11-21 | 37.10 | 35.84 | -1.62 | -4.32% | 35.62 | 37.58 | 9460 | 3438 | 3.97% |
| 2025-11-20 | 37.64 | 37.46 | -0.18 | -0.48% | 37.20 | 37.98 | 5014 | 1883 | 2.11% |
| 2025-11-19 | 38.23 | 37.64 | -0.57 | -1.49% | 37.51 | 38.40 | 6071 | 2299 | 2.55% |
| 2025-11-18 | 38.36 | 38.21 | -0.14 | -0.37% | 38.05 | 38.45 | 5113 | 1953 | 2.15% |
| 2025-11-17 | 39.22 | 38.35 | -0.99 | -2.52% | 38.16 | 39.38 | 12256 | 4722 | 5.15% |
| 2025-11-14 | 39.60 | 39.34 | -0.18 | -0.46% | 39.31 | 39.70 | 10473 | 4133 | 4.40% |
| 2025-11-13 | 39.30 | 39.52 | 0.14 | 0.36% | 38.89 | 39.63 | 8806 | 3465 | 3.70% |
| 2025-11-12 | 39.35 | 39.38 | 0.11 | 0.28% | 39.07 | 39.59 | 6235 | 2452 | 2.62% |
| 2025-11-11 | 39.13 | 39.27 | 0.10 | 0.26% | 39.13 | 39.47 | 6266 | 2465 | 2.63% |
| 2025-11-10 | 39.20 | 39.17 | 0.00 | 0.00% | 38.89 | 39.22 | 4934 | 1925 | 2.07% |
| 2025-11-07 | 39.45 | 39.17 | -0.28 | -0.71% | 39.08 | 39.63 | 6682 | 2622 | 2.81% |
| 2025-11-06 | 39.19 | 39.45 | 0.25 | 0.64% | 39.07 | 39.55 | 5437 | 2140 | 2.28% |
| 2025-11-05 | 38.80 | 39.20 | 0.36 | 0.93% | 38.53 | 39.60 | 6452 | 2526 | 2.71% |
| 2025-11-04 | 39.32 | 38.84 | -0.54 | -1.37% | 38.64 | 39.32 | 6381 | 2484 | 2.68% |
| 2025-11-03 | 39.30 | 39.38 | 0.08 | 0.20% | 39.05 | 39.49 | 6278 | 2465 | 2.64% |
| 2025-10-31 | 38.80 | 39.30 | 0.48 | 1.24% | 38.76 | 39.53 | 7433 | 2910 | 3.12% |
| 2025-10-30 | 39.48 | 38.82 | -0.67 | -1.70% | 38.69 | 39.80 | 8156 | 3192 | 3.43% |
| 2025-10-29 | 40.21 | 39.49 | -0.69 | -1.72% | 39.33 | 40.36 | 10908 | 4331 | 4.58% |
| 2025-10-28 | 39.60 | 40.18 | 0.48 | 1.21% | 39.51 | 40.46 | 10497 | 4216 | 4.41% |
| 2025-10-27 | 39.22 | 39.70 | 0.62 | 1.59% | 39.18 | 39.80 | 10924 | 4322 | 4.59% |