| 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 | 46.99 | 45.87 | -1.82 | -3.82% | 45.40 | 47.13 | 698446 | 321814 | 3.90% |
| 2026-02-03 | 47.45 | 47.69 | 1.35 | 2.91% | 46.84 | 47.82 | 642656 | 304259 | 3.59% |
| 2026-02-02 | 48.44 | 46.34 | -3.14 | -6.35% | 46.21 | 48.75 | 956648 | 451576 | 5.35% |
| 2026-01-30 | 48.95 | 49.48 | 0.50 | 1.02% | 47.90 | 50.14 | 923420 | 454201 | 5.16% |
| 2026-01-29 | 49.40 | 48.98 | -1.07 | -2.14% | 48.80 | 51.00 | 903231 | 446914 | 5.05% |
| 2026-01-28 | 49.26 | 50.05 | 1.85 | 3.84% | 49.19 | 51.40 | 1511527 | 759708 | 8.45% |
| 2026-01-27 | 47.18 | 48.20 | 0.89 | 1.88% | 46.15 | 48.66 | 1295521 | 615807 | 7.24% |
| 2026-01-26 | 48.83 | 47.31 | -1.71 | -3.49% | 47.05 | 49.32 | 1259617 | 601166 | 7.04% |
| 2026-01-23 | 49.40 | 49.02 | -0.38 | -0.77% | 48.45 | 50.35 | 1654779 | 814396 | 9.25% |
| 2026-01-22 | 54.59 | 49.40 | -3.21 | -6.10% | 48.91 | 54.63 | 2510370 | 1260713 | 14.03% |
| 2026-01-21 | 49.01 | 52.61 | 3.12 | 6.30% | 48.58 | 53.57 | 2314038 | 1197364 | 12.93% |
| 2026-01-20 | 48.83 | 49.49 | 0.66 | 1.35% | 48.40 | 50.28 | 1789164 | 884238 | 10.00% |
| 2026-01-19 | 49.16 | 48.83 | 0.44 | 0.91% | 47.96 | 50.76 | 2391014 | 1174903 | 13.36% |
| 2026-01-16 | 45.00 | 48.39 | 4.40 | 10.00% | 44.80 | 48.39 | 1970805 | 928688 | 11.01% |
| 2026-01-15 | 41.71 | 43.99 | 2.01 | 4.79% | 41.47 | 44.16 | 1252706 | 539290 | 7.00% |
| 2026-01-14 | 42.20 | 41.98 | -0.22 | -0.52% | 41.53 | 43.31 | 865620 | 366878 | 4.84% |
| 2026-01-13 | 43.50 | 42.20 | -1.48 | -3.39% | 41.98 | 43.80 | 1018697 | 436325 | 5.69% |
| 2026-01-12 | 41.98 | 43.68 | 2.50 | 6.07% | 41.98 | 45.28 | 1675498 | 735795 | 9.36% |
| 2026-01-09 | 39.25 | 41.18 | 2.20 | 5.64% | 39.25 | 41.49 | 1348512 | 551465 | 7.54% |
| 2026-01-08 | 38.80 | 38.98 | -0.10 | -0.26% | 38.68 | 39.60 | 640565 | 251252 | 3.58% |
| 2026-01-07 | 39.06 | 39.08 | 0.64 | 1.66% | 38.50 | 39.59 | 978591 | 382237 | 5.47% |
| 2026-01-06 | 38.60 | 38.44 | 0.08 | 0.21% | 38.06 | 38.69 | 584521 | 224313 | 3.27% |
| 2026-01-05 | 37.20 | 38.36 | 1.58 | 4.30% | 37.20 | 38.60 | 795260 | 303878 | 4.44% |
| 2025-12-31 | 37.26 | 36.78 | -0.32 | -0.86% | 36.70 | 37.35 | 280955 | 103633 | 1.57% |
| 2025-12-30 | 36.53 | 37.10 | 0.48 | 1.31% | 36.51 | 37.24 | 334803 | 124008 | 1.87% |
| 2025-12-29 | 36.81 | 36.62 | -0.18 | -0.49% | 36.55 | 37.11 | 283552 | 104364 | 1.58% |
| 2025-12-26 | 36.96 | 36.80 | -0.33 | -0.89% | 36.66 | 37.26 | 304897 | 112612 | 1.70% |
| 2025-12-25 | 37.16 | 37.13 | 0.01 | 0.03% | 36.94 | 37.40 | 279058 | 103710 | 1.56% |
| 2025-12-24 | 36.84 | 37.12 | 0.49 | 1.34% | 36.70 | 37.20 | 326232 | 120706 | 1.82% |
| 2025-12-23 | 36.80 | 36.63 | -0.16 | -0.43% | 36.47 | 36.99 | 282964 | 103949 | 1.58% |
| 2025-12-22 | 36.05 | 36.79 | 1.03 | 2.88% | 36.03 | 36.89 | 415169 | 151992 | 2.32% |
| 2025-12-19 | 35.97 | 35.76 | 0.09 | 0.25% | 35.74 | 36.35 | 240644 | 86566 | 1.34% |
| 2025-12-18 | 35.60 | 35.67 | -0.26 | -0.72% | 35.57 | 36.15 | 225188 | 80778 | 1.26% |
| 2025-12-17 | 35.30 | 35.93 | 0.55 | 1.55% | 35.13 | 36.05 | 278498 | 99138 | 1.56% |
| 2025-12-16 | 36.00 | 35.38 | -0.66 | -1.83% | 35.10 | 36.15 | 271278 | 96180 | 1.52% |
| 2025-12-15 | 36.48 | 36.04 | -0.78 | -2.12% | 36.01 | 36.57 | 250484 | 90857 | 1.40% |
| 2025-12-12 | 36.42 | 36.82 | 0.41 | 1.13% | 35.98 | 36.95 | 336011 | 122885 | 1.88% |
| 2025-12-11 | 37.16 | 36.41 | -0.78 | -2.10% | 36.37 | 37.17 | 260252 | 95649 | 1.45% |
| 2025-12-10 | 36.70 | 37.19 | 0.29 | 0.79% | 36.45 | 37.30 | 305289 | 112925 | 1.71% |
| 2025-12-09 | 37.12 | 36.90 | -0.38 | -1.02% | 36.80 | 37.39 | 297133 | 110214 | 1.66% |
| 2025-12-08 | 36.73 | 37.28 | 0.54 | 1.47% | 36.61 | 37.47 | 382820 | 142132 | 2.14% |
| 2025-12-05 | 36.99 | 36.74 | -0.25 | -0.68% | 36.22 | 36.99 | 281287 | 102936 | 1.57% |
| 2025-12-04 | 36.48 | 36.99 | 0.38 | 1.04% | 36.01 | 36.99 | 285845 | 104360 | 1.60% |
| 2025-12-03 | 36.53 | 36.61 | 0.15 | 0.41% | 36.46 | 37.78 | 356543 | 131704 | 1.99% |
| 2025-12-02 | 37.00 | 36.46 | -0.64 | -1.73% | 36.40 | 37.00 | 275385 | 100912 | 1.54% |
| 2025-12-01 | 36.98 | 37.10 | 1.19 | 3.31% | 36.50 | 37.22 | 483959 | 178410 | 2.70% |
| 2025-11-28 | 35.61 | 35.91 | 0.16 | 0.45% | 35.43 | 35.98 | 233998 | 83657 | 1.31% |
| 2025-11-27 | 35.85 | 35.75 | -0.05 | -0.14% | 35.73 | 36.56 | 367002 | 132676 | 2.05% |
| 2025-11-26 | 35.48 | 35.80 | 0.29 | 0.82% | 35.26 | 36.08 | 365635 | 130936 | 2.04% |
| 2025-11-25 | 35.44 | 35.51 | 0.46 | 1.31% | 35.28 | 35.93 | 329484 | 117282 | 1.84% |
| 2025-11-24 | 35.01 | 35.05 | 0.20 | 0.57% | 34.58 | 35.26 | 285599 | 99782 | 1.60% |
| 2025-11-21 | 35.60 | 34.85 | -1.27 | -3.52% | 34.80 | 35.80 | 422335 | 148656 | 2.36% |
| 2025-11-20 | 36.99 | 36.12 | -0.47 | -1.28% | 36.11 | 37.08 | 268720 | 98062 | 1.50% |
| 2025-11-19 | 37.01 | 36.59 | -0.58 | -1.56% | 36.39 | 37.20 | 296937 | 109027 | 1.66% |
| 2025-11-18 | 37.01 | 37.17 | 0.09 | 0.24% | 36.81 | 37.52 | 288684 | 107472 | 1.61% |
| 2025-11-17 | 37.00 | 37.08 | 0.03 | 0.08% | 36.77 | 37.33 | 285513 | 105768 | 1.60% |
| 2025-11-14 | 37.80 | 37.05 | -1.19 | -3.11% | 37.03 | 37.81 | 482262 | 180297 | 2.70% |
| 2025-11-13 | 37.67 | 38.24 | 0.55 | 1.46% | 37.61 | 38.42 | 349162 | 133094 | 1.95% |
| 2025-11-12 | 38.30 | 37.69 | -0.83 | -2.15% | 37.46 | 38.30 | 404628 | 152910 | 2.26% |
| 2025-11-11 | 39.50 | 38.52 | -0.67 | -1.71% | 38.51 | 39.69 | 399382 | 155299 | 2.23% |
| 2025-11-10 | 39.15 | 39.19 | 0.27 | 0.69% | 38.88 | 39.58 | 381524 | 149488 | 2.13% |
| 2025-11-07 | 39.24 | 38.92 | -0.77 | -1.94% | 38.80 | 39.25 | 356486 | 138991 | 1.99% |
| 2025-11-06 | 39.27 | 39.69 | 0.81 | 2.08% | 38.91 | 39.70 | 488408 | 192516 | 2.73% |
| 2025-11-05 | 38.56 | 38.88 | -0.94 | -2.36% | 38.50 | 39.23 | 497179 | 193075 | 2.78% |
| 2025-11-04 | 39.58 | 39.82 | 0.37 | 0.94% | 39.44 | 41.21 | 718686 | 289707 | 4.02% |
| 2025-11-03 | 39.80 | 39.45 | -0.57 | -1.42% | 38.44 | 39.81 | 668618 | 261387 | 3.74% |
| 2025-10-31 | 41.30 | 40.02 | -1.58 | -3.80% | 40.00 | 41.31 | 803878 | 325195 | 4.49% |
| 2025-10-30 | 42.09 | 41.60 | -0.20 | -0.48% | 41.55 | 42.60 | 928392 | 390816 | 5.19% |
| 2025-10-29 | 41.63 | 41.80 | -0.09 | -0.21% | 41.42 | 42.39 | 678628 | 283373 | 3.79% |
| 2025-10-28 | 42.02 | 41.89 | -0.20 | -0.48% | 41.60 | 42.93 | 957682 | 404803 | 5.35% |
| 2025-10-27 | 41.88 | 42.09 | 1.14 | 2.78% | 41.00 | 42.50 | 1233592 | 515520 | 6.89% |