| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 38.05 | 38.80 | 0.75 | 1.97% | 37.67 | 39.00 | 31073 | 11978 | 12.78% |
| 2026-02-03 | 37.99 | 38.05 | 0.12 | 0.32% | 37.37 | 38.49 | 24783 | 9410 | 10.19% |
| 2026-02-02 | 36.78 | 37.93 | 1.52 | 4.17% | 36.10 | 38.20 | 29374 | 10912 | 12.08% |
| 2026-01-30 | 35.80 | 36.41 | 0.46 | 1.28% | 35.80 | 37.32 | 19244 | 7046 | 7.91% |
| 2026-01-29 | 36.27 | 35.95 | -0.32 | -0.88% | 35.84 | 37.48 | 27086 | 9914 | 11.14% |
| 2026-01-28 | 37.90 | 36.27 | -1.82 | -4.78% | 36.03 | 38.21 | 22010 | 8122 | 9.05% |
| 2026-01-27 | 38.05 | 38.09 | 0.01 | 0.03% | 36.56 | 38.30 | 21503 | 8087 | 8.84% |
| 2026-01-26 | 38.70 | 38.08 | -0.60 | -1.55% | 38.00 | 39.58 | 21747 | 8386 | 8.94% |
| 2026-01-23 | 38.50 | 38.68 | 0.17 | 0.44% | 37.88 | 38.99 | 26419 | 10117 | 10.86% |
| 2026-01-22 | 38.80 | 38.51 | -0.44 | -1.13% | 37.85 | 38.93 | 27005 | 10345 | 11.10% |
| 2026-01-21 | 37.73 | 38.95 | 1.25 | 3.32% | 37.72 | 39.20 | 41928 | 16255 | 17.24% |
| 2026-01-20 | 37.30 | 37.70 | 0.03 | 0.08% | 37.10 | 38.90 | 48813 | 18611 | 20.07% |
| 2026-01-19 | 36.30 | 37.67 | 1.60 | 4.44% | 35.85 | 37.98 | 48371 | 17912 | 19.89% |
| 2026-01-16 | 34.91 | 36.07 | 1.27 | 3.65% | 34.90 | 36.24 | 36623 | 13078 | 15.06% |
| 2026-01-15 | 34.69 | 34.80 | -0.01 | -0.03% | 34.58 | 35.12 | 11510 | 4009 | 4.73% |
| 2026-01-14 | 34.93 | 34.81 | -0.12 | -0.34% | 34.60 | 35.25 | 17102 | 5974 | 7.03% |
| 2026-01-13 | 35.10 | 34.93 | -0.07 | -0.20% | 34.55 | 35.14 | 14198 | 4955 | 5.84% |
| 2026-01-12 | 34.79 | 35.00 | 0.24 | 0.69% | 34.61 | 35.05 | 13776 | 4805 | 5.66% |
| 2026-01-09 | 34.67 | 34.76 | 0.01 | 0.03% | 34.44 | 34.83 | 10780 | 3738 | 4.43% |
| 2026-01-08 | 34.42 | 34.75 | 0.15 | 0.43% | 34.22 | 34.86 | 12798 | 4435 | 5.26% |
| 2026-01-07 | 34.79 | 34.60 | 0.00 | 0.00% | 34.38 | 34.79 | 10035 | 3466 | 4.13% |
| 2026-01-06 | 34.50 | 34.60 | 0.06 | 0.17% | 34.34 | 34.71 | 12407 | 4283 | 5.10% |
| 2026-01-05 | 34.10 | 34.54 | 0.48 | 1.41% | 34.08 | 34.60 | 8813 | 3033 | 3.62% |
| 2025-12-31 | 34.30 | 34.06 | -0.20 | -0.58% | 33.94 | 34.45 | 7318 | 2500 | 3.01% |
| 2025-12-30 | 34.24 | 34.26 | -0.07 | -0.20% | 34.06 | 34.68 | 8744 | 2999 | 3.60% |
| 2025-12-29 | 34.48 | 34.33 | -0.05 | -0.15% | 34.15 | 34.59 | 8038 | 2761 | 3.31% |
| 2025-12-26 | 35.00 | 34.38 | -0.68 | -1.94% | 34.33 | 35.02 | 13367 | 4625 | 5.50% |
| 2025-12-25 | 34.80 | 35.06 | 0.18 | 0.52% | 34.66 | 35.08 | 11391 | 3970 | 4.68% |
| 2025-12-24 | 34.83 | 34.88 | 0.30 | 0.87% | 34.59 | 35.28 | 15354 | 5377 | 6.31% |
| 2025-12-23 | 34.80 | 34.58 | -0.47 | -1.34% | 34.32 | 35.04 | 14825 | 5140 | 6.10% |
| 2025-12-22 | 33.99 | 35.05 | 1.06 | 3.12% | 33.99 | 36.31 | 22857 | 8031 | 9.40% |
| 2025-12-19 | 33.58 | 33.99 | 0.34 | 1.01% | 33.55 | 34.07 | 8802 | 2987 | 3.62% |
| 2025-12-18 | 33.56 | 33.65 | -0.24 | -0.71% | 33.30 | 34.08 | 10308 | 3486 | 4.24% |
| 2025-12-17 | 32.95 | 33.89 | 0.99 | 3.01% | 32.93 | 34.49 | 14569 | 4913 | 5.99% |
| 2025-12-16 | 33.75 | 32.90 | -0.63 | -1.88% | 32.90 | 33.75 | 9178 | 3044 | 3.77% |
| 2025-12-15 | 33.84 | 33.53 | -0.43 | -1.27% | 33.47 | 33.98 | 6989 | 2351 | 2.87% |
| 2025-12-12 | 33.75 | 33.96 | 0.33 | 0.98% | 33.40 | 34.06 | 8405 | 2843 | 3.46% |
| 2025-12-11 | 33.85 | 33.63 | -0.27 | -0.80% | 33.61 | 34.05 | 6733 | 2274 | 2.77% |
| 2025-12-10 | 33.61 | 33.90 | 0.12 | 0.36% | 33.56 | 34.00 | 7333 | 2478 | 3.02% |
| 2025-12-09 | 34.18 | 33.78 | -0.23 | -0.68% | 33.74 | 34.25 | 6197 | 2104 | 2.55% |
| 2025-12-08 | 34.01 | 34.01 | 0.06 | 0.18% | 33.92 | 34.19 | 8051 | 2741 | 3.31% |
| 2025-12-05 | 33.61 | 33.95 | 0.34 | 1.01% | 33.10 | 33.96 | 8278 | 2779 | 3.40% |
| 2025-12-04 | 33.80 | 33.61 | -0.12 | -0.36% | 33.46 | 33.92 | 6640 | 2235 | 2.73% |
| 2025-12-03 | 34.08 | 33.73 | -0.34 | -1.00% | 33.60 | 34.30 | 8459 | 2859 | 3.48% |
| 2025-12-02 | 34.43 | 34.07 | -0.48 | -1.39% | 34.05 | 34.55 | 7104 | 2430 | 2.92% |
| 2025-12-01 | 34.26 | 34.55 | 0.28 | 0.82% | 34.11 | 34.59 | 9908 | 3412 | 4.07% |
| 2025-11-28 | 34.00 | 34.27 | 0.21 | 0.62% | 33.71 | 34.28 | 7269 | 2475 | 2.99% |
| 2025-11-27 | 34.05 | 34.06 | 0.31 | 0.92% | 33.48 | 34.32 | 10004 | 3404 | 4.11% |
| 2025-11-26 | 34.50 | 33.75 | -0.67 | -1.95% | 33.60 | 34.60 | 13008 | 4434 | 5.35% |
| 2025-11-25 | 34.31 | 34.42 | 0.11 | 0.32% | 34.28 | 34.87 | 11844 | 4094 | 4.87% |
| 2025-11-24 | 34.40 | 34.31 | 0.21 | 0.62% | 33.82 | 34.49 | 12123 | 4141 | 4.98% |
| 2025-11-21 | 35.65 | 34.10 | -1.75 | -4.88% | 33.80 | 35.95 | 20030 | 6941 | 8.24% |
| 2025-11-20 | 35.98 | 35.85 | -0.03 | -0.08% | 35.65 | 36.28 | 8809 | 3163 | 3.62% |
| 2025-11-19 | 36.75 | 35.88 | -0.74 | -2.02% | 35.77 | 36.78 | 13635 | 4921 | 5.61% |
| 2025-11-18 | 36.60 | 36.62 | 0.02 | 0.05% | 36.20 | 36.66 | 12928 | 4704 | 5.32% |
| 2025-11-17 | 37.01 | 36.60 | -0.63 | -1.69% | 36.32 | 37.24 | 19728 | 7238 | 8.11% |
| 2025-11-14 | 37.49 | 37.23 | -0.48 | -1.27% | 37.20 | 37.90 | 21655 | 8125 | 8.90% |
| 2025-11-13 | 37.97 | 37.71 | -0.49 | -1.28% | 37.30 | 38.06 | 31234 | 11748 | 12.84% |
| 2025-11-12 | 38.63 | 38.20 | -0.61 | -1.57% | 38.10 | 39.19 | 23986 | 9226 | 9.86% |
| 2025-11-11 | 39.00 | 38.81 | -0.42 | -1.07% | 38.00 | 39.25 | 35129 | 13512 | 14.44% |
| 2025-11-10 | 39.57 | 39.23 | -0.33 | -0.83% | 38.53 | 39.63 | 41925 | 16340 | 17.24% |
| 2025-11-07 | 37.60 | 39.56 | 1.96 | 5.21% | 37.50 | 41.00 | 81616 | 32266 | 33.56% |
| 2025-11-06 | 37.90 | 37.60 | -0.33 | -0.87% | 37.45 | 38.71 | 31685 | 12038 | 13.03% |
| 2025-11-05 | 37.13 | 37.93 | -0.50 | -1.30% | 37.13 | 38.25 | 52949 | 19982 | 21.77% |
| 2025-11-04 | 37.45 | 38.43 | 2.53 | 7.05% | 36.92 | 39.96 | 85536 | 33104 | 35.17% |
| 2025-11-03 | 35.68 | 35.90 | 0.13 | 0.36% | 35.40 | 35.91 | 10749 | 3834 | 4.42% |
| 2025-10-31 | 35.49 | 35.77 | 0.18 | 0.51% | 35.48 | 36.12 | 13227 | 4733 | 5.44% |
| 2025-10-30 | 36.28 | 35.59 | -1.63 | -4.38% | 35.58 | 36.66 | 32148 | 11568 | 13.22% |
| 2025-10-29 | 39.01 | 37.22 | -0.24 | -0.64% | 37.12 | 39.48 | 45207 | 17268 | 18.59% |
| 2025-10-28 | 37.00 | 37.46 | 0.15 | 0.40% | 36.55 | 37.95 | 34220 | 12702 | 14.07% |
| 2025-10-27 | 37.50 | 37.31 | -0.36 | -0.96% | 36.90 | 38.50 | 39636 | 14949 | 16.30% |