| 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 | 39.91 | 40.18 | 0.29 | 0.73% | 39.91 | 40.25 | 9314 | 3734 | 2.37% |
| 2026-02-02 | 40.59 | 39.89 | -0.77 | -1.89% | 39.80 | 40.87 | 14071 | 5665 | 3.57% |
| 2026-01-30 | 40.49 | 40.66 | 0.08 | 0.20% | 40.36 | 40.94 | 13282 | 5400 | 3.37% |
| 2026-01-29 | 40.65 | 40.58 | -0.04 | -0.10% | 40.30 | 40.97 | 14822 | 6023 | 3.77% |
| 2026-01-28 | 41.38 | 40.62 | -0.76 | -1.84% | 40.62 | 41.40 | 17282 | 7078 | 4.39% |
| 2026-01-27 | 42.24 | 41.38 | -0.86 | -2.04% | 40.75 | 42.24 | 29149 | 12018 | 7.40% |
| 2026-01-26 | 41.66 | 42.24 | 0.62 | 1.49% | 41.41 | 42.30 | 38699 | 16247 | 9.83% |
| 2026-01-23 | 41.63 | 41.62 | 0.02 | 0.05% | 41.40 | 41.69 | 19881 | 8257 | 5.05% |
| 2026-01-22 | 41.77 | 41.60 | -0.13 | -0.31% | 41.38 | 41.80 | 16606 | 6893 | 4.22% |
| 2026-01-21 | 41.19 | 41.73 | 0.51 | 1.24% | 41.01 | 41.98 | 25638 | 10662 | 6.51% |
| 2026-01-20 | 41.29 | 41.22 | -0.02 | -0.05% | 41.04 | 41.56 | 16211 | 6681 | 4.12% |
| 2026-01-19 | 41.20 | 41.24 | 0.04 | 0.10% | 41.05 | 41.38 | 13775 | 5678 | 3.50% |
| 2026-01-16 | 40.77 | 41.20 | 0.37 | 0.91% | 40.53 | 41.68 | 23615 | 9703 | 6.00% |
| 2026-01-15 | 41.54 | 40.83 | -0.61 | -1.47% | 40.68 | 41.54 | 22655 | 9288 | 5.75% |
| 2026-01-14 | 41.51 | 41.44 | 0.05 | 0.12% | 41.00 | 41.89 | 36941 | 15337 | 9.38% |
| 2026-01-13 | 41.90 | 41.39 | -0.19 | -0.46% | 41.29 | 42.15 | 33476 | 13962 | 8.50% |
| 2026-01-12 | 41.40 | 41.58 | 0.20 | 0.48% | 41.11 | 42.00 | 33583 | 13934 | 8.53% |
| 2026-01-09 | 41.35 | 41.38 | 0.03 | 0.07% | 40.96 | 41.38 | 26244 | 10800 | 6.67% |
| 2026-01-08 | 41.05 | 41.35 | 0.28 | 0.68% | 40.91 | 42.20 | 28121 | 11683 | 7.14% |
| 2026-01-07 | 41.53 | 41.07 | -0.91 | -2.17% | 40.91 | 41.80 | 37138 | 15310 | 9.43% |
| 2026-01-06 | 43.55 | 41.98 | 0.49 | 1.18% | 41.50 | 43.63 | 62857 | 26559 | 15.97% |
| 2026-01-05 | 39.79 | 41.49 | 1.86 | 4.69% | 39.79 | 41.50 | 38420 | 15728 | 9.76% |
| 2025-12-31 | 39.79 | 39.63 | -0.16 | -0.40% | 39.35 | 40.09 | 15726 | 6236 | 3.99% |
| 2025-12-30 | 40.00 | 39.79 | -0.35 | -0.87% | 39.72 | 40.14 | 11805 | 4709 | 3.00% |
| 2025-12-29 | 40.74 | 40.14 | -0.64 | -1.57% | 40.11 | 40.77 | 14797 | 5975 | 3.76% |
| 2025-12-26 | 41.00 | 40.78 | -0.21 | -0.51% | 40.65 | 41.36 | 15731 | 6440 | 4.00% |
| 2025-12-25 | 41.06 | 40.99 | 0.04 | 0.10% | 40.61 | 41.13 | 13224 | 5403 | 3.36% |
| 2025-12-24 | 40.41 | 40.95 | 0.45 | 1.11% | 40.40 | 41.09 | 12132 | 4954 | 3.08% |
| 2025-12-23 | 40.95 | 40.50 | -0.44 | -1.07% | 40.45 | 41.30 | 17748 | 7243 | 4.51% |
| 2025-12-22 | 41.04 | 40.94 | -0.01 | -0.02% | 40.89 | 41.35 | 16725 | 6865 | 4.25% |
| 2025-12-19 | 40.96 | 40.95 | -0.01 | -0.02% | 40.71 | 41.29 | 13863 | 5685 | 3.52% |
| 2025-12-18 | 41.00 | 40.96 | -0.14 | -0.34% | 40.85 | 41.78 | 18492 | 7645 | 4.70% |
| 2025-12-17 | 41.10 | 41.10 | -0.06 | -0.15% | 40.41 | 41.35 | 21692 | 8869 | 5.51% |
| 2025-12-16 | 41.42 | 41.16 | -0.44 | -1.06% | 40.92 | 41.79 | 16733 | 6892 | 4.25% |
| 2025-12-15 | 41.59 | 41.60 | 0.04 | 0.10% | 41.45 | 42.29 | 20028 | 8368 | 5.09% |
| 2025-12-12 | 41.44 | 41.56 | -0.27 | -0.65% | 41.28 | 42.33 | 40610 | 17023 | 10.32% |
| 2025-12-11 | 41.86 | 41.83 | 0.13 | 0.31% | 41.40 | 42.46 | 31147 | 13060 | 7.91% |
| 2025-12-10 | 40.79 | 41.70 | 0.87 | 2.13% | 40.70 | 41.71 | 29124 | 12085 | 7.40% |
| 2025-12-09 | 41.53 | 40.83 | -0.65 | -1.57% | 40.82 | 41.57 | 14462 | 5948 | 3.67% |
| 2025-12-08 | 41.17 | 41.48 | 0.31 | 0.75% | 41.17 | 41.67 | 20282 | 8413 | 5.15% |
| 2025-12-05 | 40.82 | 41.17 | 0.14 | 0.34% | 40.33 | 41.22 | 20741 | 8457 | 5.27% |
| 2025-12-04 | 40.97 | 41.03 | 0.25 | 0.61% | 40.61 | 41.83 | 25989 | 10741 | 6.60% |
| 2025-12-03 | 40.62 | 40.78 | -0.07 | -0.17% | 40.60 | 41.14 | 12446 | 5084 | 3.16% |
| 2025-12-02 | 41.24 | 40.85 | -0.39 | -0.95% | 40.80 | 41.65 | 17801 | 7319 | 4.52% |
| 2025-12-01 | 40.44 | 41.24 | 0.81 | 2.00% | 40.44 | 41.69 | 28322 | 11675 | 7.19% |
| 2025-11-28 | 39.97 | 40.43 | 0.45 | 1.13% | 39.90 | 40.77 | 18658 | 7555 | 4.74% |
| 2025-11-27 | 39.73 | 39.98 | 0.01 | 0.03% | 39.73 | 40.48 | 15830 | 6348 | 4.02% |
| 2025-11-26 | 40.85 | 39.97 | -0.83 | -2.03% | 39.92 | 41.07 | 22859 | 9259 | 5.81% |
| 2025-11-25 | 40.39 | 40.80 | 0.60 | 1.49% | 40.16 | 41.05 | 24380 | 9941 | 6.19% |
| 2025-11-24 | 39.91 | 40.20 | 0.36 | 0.90% | 39.78 | 40.44 | 21288 | 8532 | 5.41% |
| 2025-11-21 | 40.09 | 39.84 | -0.42 | -1.04% | 39.67 | 40.77 | 27648 | 11113 | 7.02% |
| 2025-11-20 | 40.60 | 40.26 | -0.33 | -0.81% | 40.09 | 40.98 | 20062 | 8127 | 5.10% |
| 2025-11-19 | 40.90 | 40.59 | -0.56 | -1.36% | 40.36 | 41.00 | 25413 | 10332 | 6.46% |
| 2025-11-18 | 41.37 | 41.15 | -0.38 | -0.92% | 40.88 | 41.77 | 25147 | 10380 | 6.60% |
| 2025-11-17 | 41.56 | 41.53 | -0.05 | -0.12% | 41.37 | 41.86 | 22430 | 9322 | 5.89% |
| 2025-11-14 | 41.75 | 41.58 | -0.48 | -1.14% | 41.52 | 42.20 | 38209 | 15981 | 10.03% |
| 2025-11-13 | 42.70 | 42.06 | -1.07 | -2.48% | 41.92 | 43.11 | 55857 | 23702 | 14.66% |
| 2025-11-12 | 42.50 | 43.13 | 0.34 | 0.79% | 42.06 | 43.57 | 41495 | 17841 | 10.89% |
| 2025-11-11 | 43.75 | 42.79 | -0.96 | -2.19% | 42.01 | 44.08 | 61527 | 26296 | 16.14% |
| 2025-11-10 | 45.00 | 43.75 | -1.52 | -3.36% | 42.66 | 45.20 | 69276 | 30304 | 18.18% |
| 2025-11-07 | 45.00 | 45.27 | -0.63 | -1.37% | 44.52 | 46.80 | 69522 | 31491 | 18.24% |
| 2025-11-06 | 44.08 | 45.90 | 1.22 | 2.73% | 44.02 | 49.01 | 115080 | 53352 | 30.19% |
| 2025-11-05 | 44.89 | 44.68 | -1.85 | -3.98% | 44.33 | 46.83 | 123102 | 55868 | 32.30% |
| 2025-11-04 | 46.53 | 46.53 | 4.23 | 10.00% | 44.43 | 46.53 | 157811 | 72721 | 41.41% |
| 2025-11-03 | 42.30 | 42.30 | 3.85 | 10.01% | 42.30 | 42.30 | 11502 | 4865 | 3.02% |