| 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 | 38.67 | 38.30 | -0.15 | -0.39% | 38.14 | 38.67 | 842792 | 322843 | 0.41% |
| 2026-02-02 | 38.88 | 38.45 | -0.22 | -0.57% | 38.41 | 39.30 | 1384979 | 537497 | 0.67% |
| 2026-01-30 | 38.53 | 38.67 | 0.14 | 0.36% | 38.53 | 39.17 | 1660843 | 645047 | 0.81% |
| 2026-01-29 | 37.88 | 38.53 | 0.73 | 1.93% | 37.55 | 38.65 | 1999982 | 762778 | 0.97% |
| 2026-01-28 | 38.12 | 37.80 | -0.30 | -0.79% | 37.70 | 38.44 | 2041667 | 775739 | 0.99% |
| 2026-01-27 | 38.06 | 38.10 | 0.08 | 0.21% | 37.87 | 38.51 | 1572406 | 601736 | 0.76% |
| 2026-01-26 | 37.50 | 38.02 | 0.52 | 1.39% | 37.31 | 38.30 | 2166794 | 822599 | 1.05% |
| 2026-01-23 | 37.85 | 37.50 | -0.35 | -0.92% | 37.38 | 38.17 | 1892113 | 713511 | 0.92% |
| 2026-01-22 | 38.27 | 37.85 | -0.39 | -1.02% | 37.80 | 38.58 | 1877546 | 713812 | 0.91% |
| 2026-01-21 | 38.92 | 38.24 | -0.49 | -1.27% | 38.18 | 38.94 | 1215000 | 468371 | 0.59% |
| 2026-01-20 | 38.57 | 38.73 | 0.18 | 0.47% | 38.51 | 39.13 | 1113873 | 432768 | 0.54% |
| 2026-01-19 | 38.73 | 38.55 | -0.17 | -0.44% | 38.50 | 38.92 | 988703 | 382561 | 0.48% |
| 2026-01-16 | 39.49 | 38.72 | -0.38 | -0.97% | 38.65 | 39.50 | 1525245 | 594106 | 0.74% |
| 2026-01-15 | 40.11 | 40.11 | 0.04 | 0.10% | 40.00 | 40.42 | 1217271 | 488671 | 0.59% |
| 2026-01-14 | 41.13 | 40.07 | -1.06 | -2.58% | 40.06 | 41.17 | 1917744 | 780319 | 0.93% |
| 2026-01-13 | 41.20 | 41.13 | 0.01 | 0.02% | 41.03 | 41.38 | 1159365 | 477212 | 0.56% |
| 2026-01-12 | 41.30 | 41.12 | -0.18 | -0.44% | 41.00 | 41.43 | 1186640 | 488785 | 0.58% |
| 2026-01-09 | 41.54 | 41.30 | -0.28 | -0.67% | 41.12 | 41.76 | 985471 | 406993 | 0.48% |
| 2026-01-08 | 42.20 | 41.58 | -0.57 | -1.35% | 41.30 | 42.25 | 1115727 | 464264 | 0.54% |
| 2026-01-07 | 42.75 | 42.15 | -0.58 | -1.36% | 42.14 | 43.02 | 880560 | 373588 | 0.43% |
| 2026-01-06 | 42.45 | 42.73 | 0.38 | 0.90% | 42.09 | 42.79 | 923715 | 391815 | 0.45% |
| 2026-01-05 | 42.48 | 42.35 | 0.25 | 0.59% | 42.27 | 42.80 | 840830 | 357150 | 0.41% |
| 2025-12-31 | 42.24 | 42.10 | -0.18 | -0.43% | 41.92 | 42.33 | 554142 | 233553 | 0.27% |
| 2025-12-30 | 41.90 | 42.28 | 0.41 | 0.98% | 41.78 | 42.48 | 834783 | 352212 | 0.40% |
| 2025-12-29 | 41.66 | 41.87 | 0.17 | 0.41% | 41.42 | 41.93 | 682551 | 284898 | 0.33% |
| 2025-12-26 | 41.79 | 41.70 | -0.08 | -0.19% | 41.62 | 41.88 | 508810 | 212377 | 0.25% |
| 2025-12-25 | 41.93 | 41.78 | -0.05 | -0.12% | 41.70 | 42.08 | 499214 | 209026 | 0.24% |
| 2025-12-24 | 41.93 | 41.83 | -0.08 | -0.19% | 41.55 | 41.99 | 536305 | 224162 | 0.26% |
| 2025-12-23 | 41.74 | 41.91 | 0.14 | 0.34% | 41.66 | 42.04 | 606510 | 253957 | 0.29% |
| 2025-12-22 | 42.08 | 41.77 | -0.22 | -0.52% | 41.71 | 42.13 | 524740 | 219714 | 0.25% |
| 2025-12-19 | 42.37 | 41.99 | -0.38 | -0.90% | 41.91 | 42.48 | 573823 | 242181 | 0.28% |
| 2025-12-18 | 41.54 | 42.37 | 0.85 | 2.05% | 41.40 | 42.42 | 768119 | 322473 | 0.37% |
| 2025-12-17 | 41.60 | 41.52 | -0.18 | -0.43% | 41.23 | 41.85 | 631267 | 261915 | 0.31% |
| 2025-12-16 | 41.78 | 41.70 | -0.10 | -0.24% | 41.43 | 42.13 | 566176 | 235993 | 0.27% |
| 2025-12-15 | 41.74 | 41.80 | 0.06 | 0.14% | 41.63 | 42.28 | 562666 | 236198 | 0.27% |
| 2025-12-12 | 41.75 | 41.74 | 0.06 | 0.14% | 41.48 | 41.83 | 717625 | 299187 | 0.35% |
| 2025-12-11 | 41.86 | 41.68 | -0.02 | -0.05% | 41.41 | 42.05 | 846231 | 352592 | 0.41% |
| 2025-12-10 | 43.08 | 41.70 | -1.34 | -3.11% | 41.55 | 43.08 | 1083157 | 454698 | 0.53% |
| 2025-12-09 | 43.18 | 43.04 | -0.14 | -0.32% | 42.83 | 43.30 | 465939 | 200714 | 0.23% |
| 2025-12-08 | 43.44 | 43.18 | -0.27 | -0.62% | 43.07 | 43.64 | 580039 | 251210 | 0.28% |
| 2025-12-05 | 43.25 | 43.45 | 0.23 | 0.53% | 42.91 | 43.55 | 548906 | 237298 | 0.27% |
| 2025-12-04 | 43.05 | 43.22 | 0.21 | 0.49% | 43.01 | 43.42 | 361207 | 156089 | 0.18% |
| 2025-12-03 | 43.27 | 43.01 | -0.37 | -0.85% | 43.00 | 43.58 | 468960 | 202926 | 0.23% |
| 2025-12-02 | 43.44 | 43.38 | -0.06 | -0.14% | 43.22 | 43.65 | 406735 | 176568 | 0.20% |
| 2025-12-01 | 43.08 | 43.44 | 0.49 | 1.14% | 42.93 | 43.47 | 567919 | 245494 | 0.28% |
| 2025-11-28 | 43.10 | 42.95 | -0.24 | -0.56% | 42.82 | 43.12 | 494658 | 212626 | 0.24% |
| 2025-11-27 | 43.18 | 43.19 | -0.06 | -0.14% | 42.60 | 43.39 | 621434 | 267143 | 0.30% |
| 2025-11-26 | 43.34 | 43.25 | 0.00 | 0.00% | 42.97 | 43.63 | 451072 | 195064 | 0.22% |
| 2025-11-25 | 42.66 | 43.25 | 0.62 | 1.45% | 42.44 | 43.30 | 666410 | 286071 | 0.32% |
| 2025-11-24 | 43.10 | 42.63 | -0.37 | -0.86% | 42.51 | 43.21 | 678549 | 290350 | 0.33% |
| 2025-11-21 | 43.24 | 43.00 | -0.23 | -0.53% | 42.76 | 43.55 | 791264 | 341443 | 0.38% |
| 2025-11-20 | 43.22 | 43.23 | 0.01 | 0.02% | 43.05 | 43.79 | 585852 | 254545 | 0.28% |
| 2025-11-19 | 42.88 | 43.22 | 0.34 | 0.79% | 42.80 | 43.50 | 511696 | 221152 | 0.25% |
| 2025-11-18 | 42.56 | 42.88 | 0.23 | 0.54% | 42.44 | 42.91 | 517439 | 221039 | 0.25% |
| 2025-11-17 | 43.10 | 42.65 | -0.60 | -1.39% | 42.50 | 43.20 | 610674 | 260535 | 0.30% |
| 2025-11-14 | 43.24 | 43.25 | 0.04 | 0.09% | 43.18 | 43.59 | 518210 | 225112 | 0.25% |
| 2025-11-13 | 42.97 | 43.21 | 0.28 | 0.65% | 42.74 | 43.30 | 587980 | 253108 | 0.29% |
| 2025-11-12 | 43.12 | 42.93 | -0.03 | -0.07% | 42.93 | 43.36 | 587929 | 253848 | 0.29% |
| 2025-11-11 | 42.69 | 42.96 | 0.24 | 0.56% | 42.52 | 43.04 | 544671 | 233561 | 0.26% |
| 2025-11-10 | 42.45 | 42.72 | 0.21 | 0.49% | 42.28 | 42.88 | 532369 | 227206 | 0.26% |
| 2025-11-07 | 42.40 | 42.51 | 0.17 | 0.40% | 42.28 | 42.72 | 593191 | 252125 | 0.29% |
| 2025-11-06 | 42.65 | 42.34 | -0.46 | -1.07% | 42.31 | 42.89 | 871973 | 370409 | 0.42% |
| 2025-11-05 | 43.10 | 42.80 | -0.21 | -0.49% | 42.75 | 43.47 | 731714 | 314200 | 0.35% |
| 2025-11-04 | 41.84 | 43.01 | 1.22 | 2.92% | 41.81 | 43.11 | 1340036 | 573141 | 0.65% |
| 2025-11-03 | 41.14 | 41.79 | 0.90 | 2.20% | 41.06 | 41.97 | 921981 | 383702 | 0.45% |
| 2025-10-31 | 41.26 | 40.89 | -0.31 | -0.75% | 40.84 | 41.30 | 702607 | 288179 | 0.34% |
| 2025-10-30 | 40.80 | 41.20 | 0.43 | 1.05% | 40.73 | 41.36 | 1131538 | 464817 | 0.55% |
| 2025-10-29 | 41.53 | 40.77 | -0.83 | -2.00% | 40.69 | 41.53 | 910988 | 373504 | 0.44% |
| 2025-10-28 | 41.62 | 41.60 | 0.01 | 0.02% | 41.23 | 41.72 | 705951 | 292853 | 0.34% |
| 2025-10-27 | 41.90 | 41.59 | -0.36 | -0.86% | 41.42 | 41.97 | 988949 | 412009 | 0.48% |