| 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 | 38.29 | 38.00 | 0.41 | 1.09% | 37.18 | 38.38 | 215175 | 81246 | 0.80% |
| 2026-02-02 | 39.10 | 37.59 | -1.75 | -4.45% | 37.55 | 40.10 | 357364 | 137676 | 1.32% |
| 2026-01-30 | 39.70 | 39.34 | -0.76 | -1.90% | 38.42 | 40.37 | 316159 | 124418 | 1.17% |
| 2026-01-29 | 41.20 | 40.10 | -0.70 | -1.72% | 39.86 | 42.00 | 319715 | 129586 | 1.18% |
| 2026-01-28 | 39.98 | 40.98 | 1.16 | 2.91% | 39.43 | 41.55 | 417349 | 170004 | 1.55% |
| 2026-01-27 | 39.54 | 39.82 | 0.34 | 0.86% | 39.50 | 41.08 | 380875 | 153339 | 1.41% |
| 2026-01-26 | 39.16 | 39.48 | 0.34 | 0.87% | 38.72 | 40.10 | 426020 | 168223 | 1.58% |
| 2026-01-23 | 38.72 | 39.14 | 0.16 | 0.41% | 38.41 | 39.66 | 396495 | 154711 | 1.47% |
| 2026-01-22 | 38.00 | 38.98 | -1.02 | -2.55% | 37.83 | 39.14 | 731283 | 280941 | 2.71% |
| 2026-01-21 | 39.21 | 40.00 | 0.71 | 1.81% | 38.92 | 40.10 | 318352 | 126499 | 1.18% |
| 2026-01-20 | 39.43 | 39.29 | 0.10 | 0.26% | 38.30 | 39.62 | 302140 | 117858 | 1.12% |
| 2026-01-19 | 37.40 | 39.19 | 1.70 | 4.53% | 37.28 | 39.47 | 365121 | 141688 | 1.35% |
| 2026-01-16 | 37.59 | 37.49 | 0.29 | 0.78% | 36.90 | 37.88 | 236008 | 88161 | 0.87% |
| 2026-01-15 | 36.28 | 37.20 | 0.69 | 1.89% | 36.17 | 37.73 | 256734 | 95492 | 0.95% |
| 2026-01-14 | 36.11 | 36.51 | 0.23 | 0.63% | 36.00 | 36.80 | 269153 | 98026 | 1.00% |
| 2026-01-13 | 36.51 | 36.28 | -0.41 | -1.12% | 36.16 | 36.99 | 253686 | 92686 | 0.94% |
| 2026-01-12 | 37.00 | 36.69 | -1.12 | -2.96% | 36.08 | 37.30 | 445059 | 162717 | 1.65% |
| 2026-01-09 | 37.87 | 37.81 | -0.13 | -0.34% | 37.33 | 38.07 | 232464 | 87735 | 0.86% |
| 2026-01-08 | 38.55 | 37.94 | -0.89 | -2.29% | 37.69 | 38.98 | 214390 | 82179 | 0.79% |
| 2026-01-07 | 38.65 | 38.83 | 0.13 | 0.34% | 38.37 | 39.17 | 234959 | 90990 | 0.87% |
| 2026-01-06 | 37.68 | 38.70 | 0.97 | 2.57% | 37.40 | 38.93 | 415719 | 158835 | 1.54% |
| 2026-01-05 | 38.51 | 37.73 | -0.69 | -1.80% | 37.36 | 38.65 | 315021 | 119005 | 1.17% |
| 2025-12-31 | 38.40 | 38.42 | -0.02 | -0.05% | 38.06 | 38.66 | 151368 | 58125 | 0.56% |
| 2025-12-30 | 37.20 | 38.44 | 0.95 | 2.53% | 37.10 | 38.75 | 230253 | 87820 | 0.85% |
| 2025-12-29 | 37.86 | 37.49 | -0.38 | -1.00% | 37.33 | 37.99 | 197402 | 74237 | 0.73% |
| 2025-12-26 | 38.12 | 37.87 | -0.35 | -0.92% | 37.50 | 38.53 | 182727 | 69339 | 0.68% |
| 2025-12-25 | 37.13 | 38.22 | 0.82 | 2.19% | 37.13 | 38.79 | 251486 | 95981 | 0.93% |
| 2025-12-24 | 37.71 | 37.40 | -0.09 | -0.24% | 37.21 | 37.80 | 156616 | 58631 | 0.58% |
| 2025-12-23 | 37.68 | 37.49 | -0.08 | -0.21% | 37.25 | 37.88 | 188144 | 70622 | 0.70% |
| 2025-12-22 | 36.69 | 37.57 | 1.07 | 2.93% | 36.37 | 37.70 | 321439 | 119771 | 1.19% |
| 2025-12-19 | 36.06 | 36.50 | 0.70 | 1.96% | 35.67 | 36.51 | 179207 | 64905 | 0.66% |
| 2025-12-18 | 36.51 | 35.80 | -0.45 | -1.24% | 35.80 | 36.60 | 177742 | 64084 | 0.66% |
| 2025-12-17 | 35.30 | 36.25 | 1.15 | 3.28% | 35.27 | 36.48 | 188456 | 67733 | 0.70% |
| 2025-12-16 | 35.72 | 35.10 | -0.69 | -1.93% | 34.95 | 35.98 | 137715 | 48576 | 0.51% |
| 2025-12-15 | 35.95 | 35.79 | -0.36 | -1.00% | 35.35 | 36.00 | 149645 | 53504 | 0.55% |
| 2025-12-12 | 35.90 | 36.15 | 0.17 | 0.47% | 35.51 | 36.30 | 174565 | 62643 | 0.65% |
| 2025-12-11 | 36.80 | 35.98 | -0.81 | -2.20% | 35.96 | 37.07 | 207634 | 75780 | 0.77% |
| 2025-12-10 | 36.15 | 36.79 | 0.51 | 1.41% | 35.53 | 36.88 | 250268 | 90872 | 0.93% |
| 2025-12-09 | 35.44 | 36.28 | 0.94 | 2.66% | 35.29 | 36.95 | 394520 | 143750 | 1.46% |
| 2025-12-08 | 34.18 | 35.34 | 1.35 | 3.97% | 34.14 | 35.49 | 298901 | 104962 | 1.11% |
| 2025-12-05 | 34.26 | 33.99 | -0.10 | -0.29% | 33.70 | 34.26 | 140754 | 47807 | 0.52% |
| 2025-12-04 | 33.84 | 34.09 | 0.28 | 0.83% | 33.58 | 34.28 | 145337 | 49444 | 0.54% |
| 2025-12-03 | 33.50 | 33.81 | 0.40 | 1.20% | 33.50 | 34.10 | 165430 | 55936 | 0.61% |
| 2025-12-02 | 33.58 | 33.41 | -0.25 | -0.74% | 33.25 | 33.74 | 94821 | 31734 | 0.35% |
| 2025-12-01 | 33.63 | 33.66 | 0.14 | 0.42% | 33.46 | 33.95 | 134678 | 45316 | 0.50% |
| 2025-11-28 | 33.50 | 33.52 | -0.03 | -0.09% | 33.31 | 33.78 | 89939 | 30167 | 0.33% |
| 2025-11-27 | 33.50 | 33.55 | 0.05 | 0.15% | 33.46 | 34.13 | 116026 | 39183 | 0.43% |
| 2025-11-26 | 33.45 | 33.50 | 0.06 | 0.18% | 33.15 | 33.84 | 106287 | 35642 | 0.39% |
| 2025-11-25 | 33.58 | 33.44 | 0.30 | 0.91% | 33.30 | 33.75 | 130458 | 43714 | 0.48% |
| 2025-11-24 | 33.48 | 33.14 | -0.06 | -0.18% | 32.99 | 33.90 | 167366 | 55926 | 0.62% |
| 2025-11-21 | 34.15 | 33.20 | -1.23 | -3.57% | 33.20 | 34.20 | 183863 | 61863 | 0.68% |
| 2025-11-20 | 34.75 | 34.43 | -0.32 | -0.92% | 34.40 | 35.31 | 143798 | 50133 | 0.53% |
| 2025-11-19 | 34.40 | 34.75 | 0.09 | 0.26% | 34.37 | 35.18 | 142911 | 49703 | 0.53% |
| 2025-11-18 | 35.20 | 34.66 | -0.54 | -1.53% | 34.36 | 35.90 | 203119 | 71077 | 0.75% |
| 2025-11-17 | 35.60 | 35.20 | -0.40 | -1.12% | 35.02 | 36.18 | 188028 | 66555 | 0.70% |
| 2025-11-14 | 36.00 | 35.60 | -0.67 | -1.85% | 35.60 | 36.16 | 215017 | 77029 | 0.80% |
| 2025-11-13 | 35.22 | 36.27 | 1.19 | 3.39% | 35.04 | 36.38 | 368216 | 132250 | 1.36% |
| 2025-11-12 | 34.60 | 35.08 | 0.38 | 1.10% | 34.07 | 35.56 | 235257 | 82061 | 0.87% |
| 2025-11-11 | 35.68 | 34.70 | -1.15 | -3.21% | 34.63 | 35.73 | 237665 | 83109 | 0.88% |
| 2025-11-10 | 35.05 | 35.85 | 0.85 | 2.43% | 35.05 | 36.10 | 319394 | 114293 | 1.18% |
| 2025-11-07 | 34.80 | 35.00 | 0.16 | 0.46% | 34.31 | 35.50 | 285919 | 100353 | 1.06% |
| 2025-11-06 | 33.55 | 34.84 | 1.43 | 4.28% | 33.45 | 34.95 | 360144 | 124390 | 1.33% |
| 2025-11-05 | 32.80 | 33.41 | 0.26 | 0.78% | 32.57 | 33.63 | 189552 | 63010 | 0.70% |
| 2025-11-04 | 34.00 | 33.15 | -0.66 | -1.95% | 32.95 | 34.05 | 284658 | 94673 | 1.05% |
| 2025-11-03 | 35.32 | 33.81 | -1.51 | -4.28% | 33.18 | 35.40 | 462944 | 156405 | 1.71% |
| 2025-10-31 | 35.99 | 35.32 | -0.76 | -2.11% | 35.22 | 36.43 | 303184 | 108264 | 1.12% |
| 2025-10-30 | 37.44 | 36.08 | -1.30 | -3.48% | 36.00 | 37.45 | 332184 | 121193 | 1.23% |
| 2025-10-29 | 35.83 | 37.38 | 1.65 | 4.62% | 35.80 | 37.45 | 406174 | 148754 | 1.50% |
| 2025-10-28 | 35.79 | 35.73 | -0.04 | -0.11% | 35.50 | 36.40 | 298816 | 107242 | 1.11% |
| 2025-10-27 | 35.70 | 35.77 | 0.31 | 0.87% | 35.31 | 36.52 | 359840 | 129161 | 1.33% |