| 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 | 40.16 | 42.38 | 3.00 | 7.62% | 39.80 | 42.38 | 1265504 | 521458 | 9.95% |
| 2026-02-02 | 40.60 | 39.38 | -0.22 | -0.56% | 39.25 | 42.28 | 1168701 | 476437 | 9.19% |
| 2026-01-30 | 39.04 | 39.60 | 0.00 | 0.00% | 37.59 | 40.72 | 1025531 | 400706 | 8.06% |
| 2026-01-29 | 39.67 | 39.60 | -0.79 | -1.96% | 39.47 | 41.25 | 997499 | 402092 | 7.84% |
| 2026-01-28 | 41.70 | 40.39 | 0.51 | 1.28% | 39.01 | 42.00 | 1357952 | 547775 | 10.68% |
| 2026-01-27 | 39.92 | 39.88 | -0.29 | -0.72% | 38.90 | 41.56 | 973153 | 387050 | 7.65% |
| 2026-01-26 | 42.00 | 40.17 | -1.65 | -3.95% | 39.51 | 42.86 | 1623200 | 666885 | 12.76% |
| 2026-01-23 | 38.70 | 41.82 | 3.80 | 9.99% | 38.70 | 41.82 | 1142897 | 464589 | 8.99% |
| 2026-01-22 | 36.70 | 38.02 | 1.43 | 3.91% | 36.16 | 38.32 | 1304108 | 488177 | 10.26% |
| 2026-01-21 | 37.11 | 36.59 | -0.48 | -1.29% | 36.38 | 37.99 | 957558 | 354216 | 7.53% |
| 2026-01-20 | 40.00 | 37.07 | -2.24 | -5.70% | 36.38 | 40.60 | 1556526 | 587757 | 12.24% |
| 2026-01-19 | 39.09 | 39.31 | 0.29 | 0.74% | 38.28 | 40.71 | 1631264 | 646116 | 12.83% |
| 2026-01-16 | 38.76 | 39.02 | -4.05 | -9.40% | 38.76 | 41.02 | 2566710 | 1018400 | 20.18% |
| 2026-01-15 | 43.07 | 43.07 | -4.79 | -10.01% | 43.07 | 43.07 | 249840 | 107606 | 1.96% |
| 2026-01-14 | 45.88 | 47.86 | 3.54 | 7.99% | 40.42 | 48.75 | 3616828 | 1667813 | 28.44% |
| 2026-01-13 | 47.10 | 44.32 | 1.50 | 3.50% | 39.62 | 47.10 | 3079596 | 1391555 | 24.22% |
| 2026-01-12 | 42.30 | 42.82 | 3.89 | 9.99% | 42.28 | 42.82 | 482051 | 205935 | 3.79% |
| 2026-01-09 | 38.50 | 38.93 | 1.43 | 3.81% | 37.07 | 40.45 | 2175894 | 841494 | 17.11% |
| 2026-01-08 | 35.97 | 37.50 | 0.80 | 2.18% | 35.24 | 38.34 | 2077732 | 769169 | 16.34% |
| 2026-01-07 | 34.68 | 36.70 | 1.42 | 4.02% | 34.01 | 38.36 | 2403312 | 875478 | 18.90% |
| 2026-01-06 | 35.98 | 35.28 | -0.01 | -0.03% | 33.48 | 36.87 | 2778518 | 975038 | 21.85% |
| 2026-01-05 | 33.81 | 35.29 | 3.21 | 10.01% | 32.58 | 35.29 | 1346361 | 459285 | 10.59% |
| 2025-12-31 | 29.89 | 32.08 | 2.92 | 10.01% | 29.89 | 32.08 | 1343975 | 427237 | 10.57% |
| 2025-12-30 | 30.09 | 29.16 | -1.31 | -4.30% | 28.89 | 31.15 | 1407901 | 418895 | 11.07% |
| 2025-12-29 | 30.50 | 30.47 | 1.02 | 3.46% | 30.08 | 31.74 | 1587196 | 486827 | 12.48% |
| 2025-12-26 | 27.70 | 29.45 | 1.58 | 5.67% | 27.60 | 30.36 | 1787250 | 519298 | 14.05% |
| 2025-12-25 | 27.50 | 27.87 | 0.12 | 0.43% | 27.45 | 28.52 | 920946 | 258208 | 7.24% |
| 2025-12-24 | 27.01 | 27.75 | 0.35 | 1.28% | 26.73 | 27.81 | 725128 | 199059 | 5.70% |
| 2025-12-23 | 28.31 | 27.40 | -1.15 | -4.03% | 27.02 | 28.58 | 1040515 | 288008 | 8.18% |
| 2025-12-22 | 27.83 | 28.55 | 0.97 | 3.52% | 27.60 | 29.33 | 1474533 | 423073 | 11.60% |
| 2025-12-19 | 26.58 | 27.58 | 1.27 | 4.83% | 26.10 | 28.49 | 1478198 | 402700 | 11.62% |
| 2025-12-18 | 27.00 | 26.31 | -0.39 | -1.46% | 26.21 | 27.18 | 1052919 | 281034 | 8.26% |
| 2025-12-17 | 25.60 | 26.70 | 1.39 | 5.49% | 25.48 | 26.80 | 1134914 | 297064 | 8.90% |
| 2025-12-16 | 26.20 | 25.31 | -1.46 | -5.45% | 25.08 | 26.39 | 856071 | 219007 | 6.72% |
| 2025-12-15 | 26.04 | 26.77 | 0.29 | 1.10% | 25.67 | 27.27 | 1258443 | 332525 | 9.87% |
| 2025-12-12 | 25.28 | 26.48 | 1.08 | 4.25% | 25.01 | 26.90 | 1431662 | 373579 | 11.23% |
| 2025-12-11 | 25.08 | 25.40 | 0.52 | 2.09% | 24.58 | 25.82 | 1202070 | 303847 | 9.43% |
| 2025-12-10 | 24.50 | 24.88 | 0.25 | 1.02% | 24.11 | 25.08 | 646101 | 159109 | 5.07% |
| 2025-12-09 | 24.80 | 24.63 | -0.22 | -0.89% | 24.31 | 24.99 | 819761 | 202682 | 6.43% |
| 2025-12-08 | 23.29 | 24.85 | 1.88 | 8.18% | 23.27 | 25.26 | 1336011 | 330550 | 10.48% |
| 2025-12-05 | 22.51 | 22.97 | 0.44 | 1.95% | 22.35 | 23.06 | 418725 | 95755 | 3.28% |
| 2025-12-04 | 22.67 | 22.53 | -0.19 | -0.84% | 22.20 | 22.67 | 305824 | 68649 | 2.40% |
| 2025-12-03 | 23.10 | 22.72 | -0.20 | -0.87% | 22.70 | 23.30 | 314493 | 72098 | 2.47% |
| 2025-12-02 | 23.35 | 22.92 | -0.82 | -3.45% | 22.86 | 23.74 | 533256 | 122794 | 4.44% |
| 2025-12-01 | 22.99 | 23.74 | 0.88 | 3.85% | 22.91 | 23.85 | 558076 | 131434 | 4.64% |
| 2025-11-28 | 22.84 | 22.86 | -0.06 | -0.26% | 22.67 | 22.99 | 202422 | 46253 | 1.68% |
| 2025-11-27 | 23.05 | 22.92 | -0.38 | -1.63% | 22.90 | 23.39 | 420350 | 97359 | 3.50% |
| 2025-11-26 | 22.83 | 23.30 | 0.47 | 2.06% | 22.64 | 24.10 | 574455 | 133989 | 4.78% |
| 2025-11-25 | 22.20 | 22.83 | 0.74 | 3.35% | 22.16 | 23.03 | 373397 | 85107 | 3.11% |
| 2025-11-24 | 21.82 | 22.09 | 0.48 | 2.22% | 21.67 | 22.18 | 210834 | 46264 | 1.75% |
| 2025-11-21 | 21.95 | 21.61 | -0.97 | -4.30% | 21.58 | 22.19 | 290934 | 63547 | 2.42% |
| 2025-11-20 | 22.93 | 22.58 | -0.20 | -0.88% | 22.55 | 23.05 | 168630 | 38279 | 1.42% |
| 2025-11-19 | 23.01 | 22.78 | -0.28 | -1.21% | 22.52 | 23.14 | 220806 | 50255 | 1.86% |
| 2025-11-18 | 23.08 | 23.06 | -0.06 | -0.26% | 22.88 | 23.27 | 168845 | 38969 | 1.43% |
| 2025-11-17 | 23.01 | 23.12 | 0.00 | 0.00% | 22.88 | 23.26 | 192803 | 44462 | 1.63% |
| 2025-11-14 | 23.40 | 23.12 | -0.38 | -1.62% | 23.12 | 23.45 | 184438 | 42903 | 1.56% |
| 2025-11-13 | 23.32 | 23.50 | 0.10 | 0.43% | 23.11 | 23.52 | 188254 | 43937 | 1.59% |
| 2025-11-12 | 23.71 | 23.40 | -0.43 | -1.80% | 23.28 | 23.78 | 205571 | 48244 | 1.74% |
| 2025-11-11 | 24.14 | 23.83 | -0.30 | -1.24% | 23.73 | 24.28 | 215547 | 51594 | 1.82% |
| 2025-11-10 | 24.33 | 24.13 | -0.20 | -0.82% | 23.91 | 24.61 | 282091 | 68189 | 2.38% |
| 2025-11-07 | 24.10 | 24.33 | 0.08 | 0.33% | 23.92 | 24.44 | 288281 | 69763 | 2.43% |
| 2025-11-06 | 23.86 | 24.25 | 0.49 | 2.06% | 23.79 | 24.26 | 349571 | 84338 | 2.95% |
| 2025-11-05 | 23.50 | 23.76 | -0.05 | -0.21% | 23.42 | 23.93 | 203932 | 48329 | 1.72% |
| 2025-11-04 | 24.28 | 23.81 | -0.47 | -1.94% | 23.60 | 24.28 | 253369 | 60525 | 2.14% |
| 2025-11-03 | 24.19 | 24.28 | -0.03 | -0.12% | 23.85 | 24.31 | 282718 | 68060 | 2.39% |
| 2025-10-31 | 25.10 | 24.31 | -0.78 | -3.11% | 24.26 | 25.15 | 483008 | 118608 | 4.08% |
| 2025-10-30 | 26.49 | 25.09 | -1.16 | -4.42% | 25.00 | 26.49 | 538411 | 137127 | 4.54% |
| 2025-10-29 | 26.35 | 26.25 | 0.01 | 0.04% | 25.91 | 26.46 | 285555 | 74780 | 2.41% |
| 2025-10-28 | 26.13 | 26.24 | -0.01 | -0.04% | 26.08 | 26.52 | 325996 | 85682 | 2.75% |
| 2025-10-27 | 25.71 | 26.25 | 0.69 | 2.70% | 25.71 | 26.40 | 413974 | 108339 | 3.49% |