| 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 | 41.55 | 41.90 | 0.45 | 1.09% | 41.33 | 42.04 | 15760 | 6582 | 0.49% |
| 2026-02-02 | 42.39 | 41.45 | -0.95 | -2.24% | 41.42 | 42.60 | 24472 | 10285 | 0.76% |
| 2026-01-30 | 42.47 | 42.40 | -0.40 | -0.93% | 42.08 | 43.03 | 22979 | 9775 | 0.71% |
| 2026-01-29 | 42.67 | 42.80 | 0.12 | 0.28% | 42.17 | 43.06 | 28701 | 12244 | 0.89% |
| 2026-01-28 | 43.62 | 42.68 | -0.94 | -2.15% | 42.65 | 43.62 | 40114 | 17210 | 1.24% |
| 2026-01-27 | 44.60 | 43.62 | -0.96 | -2.15% | 43.09 | 44.66 | 48042 | 20927 | 1.49% |
| 2026-01-26 | 43.86 | 44.58 | 0.63 | 1.43% | 43.11 | 44.60 | 58176 | 25558 | 1.80% |
| 2026-01-23 | 44.22 | 43.95 | 0.03 | 0.07% | 43.60 | 44.24 | 37086 | 16289 | 1.15% |
| 2026-01-22 | 44.52 | 43.92 | -0.18 | -0.41% | 43.83 | 44.52 | 23280 | 10257 | 0.72% |
| 2026-01-21 | 43.77 | 44.10 | 0.20 | 0.46% | 43.70 | 44.78 | 32725 | 14495 | 1.02% |
| 2026-01-20 | 44.07 | 43.90 | -0.13 | -0.30% | 43.70 | 44.21 | 24967 | 10953 | 0.77% |
| 2026-01-19 | 43.68 | 44.03 | 0.24 | 0.55% | 43.50 | 44.18 | 26018 | 11431 | 0.81% |
| 2026-01-16 | 44.22 | 43.79 | -0.42 | -0.95% | 43.51 | 44.49 | 34953 | 15334 | 1.08% |
| 2026-01-15 | 44.03 | 44.21 | -0.29 | -0.65% | 44.00 | 44.66 | 30154 | 13347 | 0.94% |
| 2026-01-14 | 45.39 | 44.50 | -0.70 | -1.55% | 44.10 | 45.75 | 68282 | 30757 | 2.12% |
| 2026-01-13 | 44.82 | 45.20 | 0.39 | 0.87% | 44.82 | 46.00 | 66304 | 30144 | 2.06% |
| 2026-01-12 | 44.94 | 44.81 | -0.15 | -0.33% | 44.29 | 45.11 | 45722 | 20397 | 1.42% |
| 2026-01-09 | 43.98 | 44.96 | 0.97 | 2.21% | 43.81 | 44.98 | 49135 | 21786 | 1.52% |
| 2026-01-08 | 44.05 | 43.99 | -0.06 | -0.14% | 43.88 | 44.38 | 32928 | 14525 | 1.02% |
| 2026-01-07 | 44.45 | 44.05 | -0.14 | -0.32% | 43.88 | 44.50 | 38538 | 17037 | 1.20% |
| 2026-01-06 | 44.02 | 44.19 | 0.00 | 0.00% | 43.81 | 44.78 | 45706 | 20144 | 1.42% |
| 2026-01-05 | 42.54 | 44.19 | 1.64 | 3.85% | 42.42 | 44.55 | 69128 | 30243 | 2.14% |
| 2025-12-31 | 42.15 | 42.55 | 0.50 | 1.19% | 41.94 | 42.80 | 29329 | 12434 | 0.91% |
| 2025-12-30 | 41.80 | 42.05 | 0.25 | 0.60% | 41.74 | 42.34 | 18839 | 7934 | 0.58% |
| 2025-12-29 | 42.12 | 41.80 | -0.31 | -0.74% | 41.75 | 42.14 | 20012 | 8381 | 0.62% |
| 2025-12-26 | 42.42 | 42.11 | -0.28 | -0.66% | 42.00 | 42.45 | 21085 | 8896 | 0.65% |
| 2025-12-25 | 42.19 | 42.39 | 0.20 | 0.47% | 42.06 | 42.45 | 18295 | 7736 | 0.57% |
| 2025-12-24 | 42.12 | 42.19 | 0.01 | 0.02% | 41.95 | 42.32 | 16665 | 7025 | 0.52% |
| 2025-12-23 | 42.39 | 42.18 | -0.21 | -0.50% | 42.04 | 42.53 | 19558 | 8268 | 0.61% |
| 2025-12-22 | 42.46 | 42.39 | -0.06 | -0.14% | 42.11 | 42.61 | 27212 | 11541 | 0.84% |
| 2025-12-19 | 41.58 | 42.45 | 1.42 | 3.46% | 41.56 | 42.57 | 47969 | 20282 | 1.49% |
| 2025-12-18 | 41.15 | 41.03 | -0.32 | -0.77% | 41.02 | 41.50 | 17088 | 7047 | 0.53% |
| 2025-12-17 | 40.70 | 41.35 | 0.55 | 1.35% | 40.60 | 41.45 | 23116 | 9499 | 0.72% |
| 2025-12-16 | 41.92 | 40.80 | -1.07 | -2.56% | 40.45 | 41.92 | 33384 | 13676 | 1.04% |
| 2025-12-15 | 41.98 | 41.87 | -0.28 | -0.66% | 41.82 | 42.31 | 15614 | 6561 | 0.48% |
| 2025-12-12 | 41.79 | 42.15 | 0.33 | 0.79% | 41.63 | 42.20 | 23387 | 9827 | 0.73% |
| 2025-12-11 | 42.04 | 41.82 | -0.24 | -0.57% | 41.77 | 42.52 | 23399 | 9846 | 0.73% |
| 2025-12-10 | 42.18 | 42.06 | -0.04 | -0.10% | 41.61 | 42.19 | 20051 | 8401 | 0.62% |
| 2025-12-09 | 42.25 | 42.10 | 0.13 | 0.31% | 42.00 | 42.78 | 30928 | 13095 | 0.96% |
| 2025-12-08 | 41.78 | 41.97 | 0.27 | 0.65% | 41.78 | 42.19 | 23043 | 9682 | 0.71% |
| 2025-12-05 | 41.95 | 41.70 | -0.18 | -0.43% | 41.16 | 41.95 | 21447 | 8896 | 0.67% |
| 2025-12-04 | 41.88 | 41.88 | -0.02 | -0.05% | 41.20 | 41.90 | 23504 | 9769 | 0.73% |
| 2025-12-03 | 42.00 | 41.90 | -0.13 | -0.31% | 41.71 | 42.17 | 18031 | 7555 | 0.56% |
| 2025-12-02 | 42.35 | 42.03 | -0.48 | -1.13% | 41.91 | 42.49 | 17566 | 7389 | 0.54% |
| 2025-12-01 | 42.51 | 42.51 | 0.23 | 0.54% | 42.28 | 42.65 | 21202 | 9004 | 0.66% |
| 2025-11-28 | 42.20 | 42.28 | 0.07 | 0.17% | 41.91 | 42.35 | 18962 | 7989 | 0.59% |
| 2025-11-27 | 42.51 | 42.21 | -0.22 | -0.52% | 42.10 | 42.61 | 20958 | 8873 | 0.65% |
| 2025-11-26 | 42.32 | 42.43 | 0.12 | 0.28% | 42.30 | 42.96 | 26509 | 11301 | 0.82% |
| 2025-11-25 | 42.12 | 42.31 | 0.40 | 0.95% | 42.03 | 42.52 | 27213 | 11518 | 0.84% |
| 2025-11-24 | 41.90 | 41.91 | 0.02 | 0.05% | 41.75 | 42.39 | 27774 | 11684 | 0.86% |
| 2025-11-21 | 44.18 | 41.89 | -2.49 | -5.61% | 41.64 | 44.58 | 69653 | 29859 | 2.16% |
| 2025-11-20 | 44.71 | 44.38 | -0.24 | -0.54% | 44.26 | 45.00 | 23951 | 10673 | 0.74% |
| 2025-11-19 | 45.36 | 44.62 | -0.84 | -1.85% | 44.35 | 45.58 | 34051 | 15267 | 1.06% |
| 2025-11-18 | 46.00 | 45.46 | -0.75 | -1.62% | 45.11 | 46.29 | 41176 | 18754 | 1.28% |
| 2025-11-17 | 47.27 | 46.21 | -1.51 | -3.16% | 46.05 | 47.27 | 59017 | 27394 | 1.83% |
| 2025-11-14 | 47.84 | 47.72 | 0.87 | 1.86% | 47.16 | 48.99 | 109431 | 52828 | 3.40% |
| 2025-11-13 | 46.21 | 46.85 | 0.70 | 1.52% | 45.74 | 47.07 | 53130 | 24633 | 1.65% |
| 2025-11-12 | 46.08 | 46.15 | 0.09 | 0.20% | 45.70 | 46.38 | 33307 | 15322 | 1.03% |
| 2025-11-11 | 45.81 | 46.06 | 0.32 | 0.70% | 45.58 | 46.16 | 35260 | 16190 | 1.09% |
| 2025-11-10 | 46.50 | 45.74 | -0.31 | -0.67% | 45.53 | 46.50 | 37524 | 17176 | 1.16% |
| 2025-11-07 | 44.84 | 46.05 | 1.23 | 2.74% | 44.63 | 47.15 | 80611 | 37135 | 2.50% |
| 2025-11-06 | 44.73 | 44.82 | 0.04 | 0.09% | 44.55 | 44.92 | 22613 | 10119 | 0.70% |
| 2025-11-05 | 44.52 | 44.78 | -0.04 | -0.09% | 44.30 | 44.97 | 28279 | 12630 | 0.88% |
| 2025-11-04 | 45.40 | 44.82 | -1.08 | -2.35% | 44.57 | 45.99 | 41451 | 18680 | 1.29% |
| 2025-11-03 | 46.45 | 45.90 | -0.53 | -1.14% | 45.47 | 46.60 | 43872 | 20107 | 1.36% |
| 2025-10-31 | 44.80 | 46.43 | 1.32 | 2.93% | 44.00 | 46.50 | 69665 | 31873 | 2.16% |
| 2025-10-30 | 45.75 | 45.11 | -0.70 | -1.53% | 45.01 | 45.81 | 35567 | 16152 | 1.10% |
| 2025-10-29 | 45.70 | 45.81 | 0.15 | 0.33% | 44.90 | 45.83 | 35562 | 16133 | 1.10% |
| 2025-10-28 | 45.51 | 45.66 | 0.05 | 0.11% | 45.20 | 46.00 | 32890 | 15012 | 1.02% |
| 2025-10-27 | 45.60 | 45.61 | 0.18 | 0.40% | 45.52 | 46.16 | 41173 | 18859 | 1.28% |