| 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 | 44.04 | 44.00 | -0.06 | -0.14% | 43.10 | 44.11 | 25292 | 11054 | 0.53% |
| 2026-02-03 | 42.94 | 44.06 | 1.97 | 4.68% | 42.50 | 44.21 | 38288 | 16646 | 0.81% |
| 2026-02-02 | 44.29 | 42.09 | -2.41 | -5.42% | 41.95 | 44.61 | 55485 | 23853 | 1.17% |
| 2026-01-30 | 45.54 | 44.50 | -1.12 | -2.46% | 44.13 | 45.82 | 41168 | 18460 | 0.87% |
| 2026-01-29 | 46.02 | 45.62 | -1.35 | -2.87% | 45.40 | 46.80 | 34314 | 15744 | 0.72% |
| 2026-01-28 | 47.97 | 46.97 | -0.99 | -2.06% | 45.78 | 47.97 | 58518 | 27232 | 1.24% |
| 2026-01-27 | 45.03 | 47.96 | 3.00 | 6.67% | 44.91 | 47.97 | 70348 | 32927 | 1.49% |
| 2026-01-26 | 47.03 | 44.96 | -1.93 | -4.12% | 44.60 | 47.48 | 41437 | 18784 | 0.87% |
| 2026-01-23 | 46.35 | 46.89 | 0.82 | 1.78% | 46.05 | 47.18 | 39106 | 18278 | 0.83% |
| 2026-01-22 | 46.52 | 46.07 | -0.37 | -0.80% | 45.64 | 47.20 | 30543 | 14182 | 0.64% |
| 2026-01-21 | 45.52 | 46.44 | 0.66 | 1.44% | 45.20 | 46.56 | 37694 | 17374 | 0.80% |
| 2026-01-20 | 46.76 | 45.78 | -0.72 | -1.55% | 45.52 | 46.99 | 24980 | 11506 | 0.53% |
| 2026-01-19 | 47.70 | 46.50 | -1.66 | -3.45% | 46.13 | 48.11 | 46702 | 21869 | 0.99% |
| 2026-01-16 | 47.84 | 48.16 | 0.50 | 1.05% | 47.07 | 48.40 | 37430 | 17840 | 0.79% |
| 2026-01-15 | 48.61 | 47.66 | -1.50 | -3.05% | 47.30 | 48.93 | 37263 | 17845 | 0.79% |
| 2026-01-14 | 48.56 | 49.16 | 0.62 | 1.28% | 48.35 | 50.50 | 49909 | 24738 | 1.05% |
| 2026-01-13 | 50.33 | 48.54 | -1.32 | -2.65% | 48.43 | 50.33 | 44861 | 22075 | 0.95% |
| 2026-01-12 | 47.61 | 49.86 | 3.26 | 7.00% | 47.61 | 50.40 | 81952 | 40407 | 1.73% |
| 2026-01-09 | 43.82 | 46.60 | 2.78 | 6.34% | 43.61 | 46.87 | 65556 | 30211 | 1.38% |
| 2026-01-08 | 44.62 | 43.82 | -0.81 | -1.81% | 43.70 | 44.90 | 28924 | 12778 | 0.61% |
| 2026-01-07 | 44.80 | 44.63 | -0.82 | -1.80% | 44.45 | 45.55 | 47328 | 21265 | 1.00% |
| 2026-01-06 | 45.40 | 45.45 | 0.16 | 0.35% | 44.60 | 45.80 | 53220 | 24048 | 1.12% |
| 2026-01-05 | 43.00 | 45.29 | 1.96 | 4.52% | 42.43 | 45.45 | 93442 | 41336 | 1.97% |
| 2025-12-31 | 42.77 | 43.33 | 1.06 | 2.51% | 41.60 | 43.85 | 91556 | 39397 | 1.93% |
| 2025-12-30 | 39.67 | 42.27 | 2.40 | 6.02% | 39.56 | 43.20 | 85306 | 35750 | 1.80% |
| 2025-12-29 | 40.26 | 39.87 | -0.39 | -0.97% | 39.40 | 40.28 | 36527 | 14546 | 0.77% |
| 2025-12-26 | 40.59 | 40.26 | -0.26 | -0.64% | 39.67 | 40.59 | 29753 | 11932 | 0.63% |
| 2025-12-25 | 39.37 | 40.52 | 1.24 | 3.16% | 39.10 | 41.48 | 52185 | 21108 | 1.10% |
| 2025-12-24 | 38.53 | 39.28 | 0.80 | 2.08% | 38.45 | 39.45 | 29752 | 11621 | 0.63% |
| 2025-12-23 | 39.15 | 38.48 | -0.48 | -1.23% | 38.30 | 39.29 | 24771 | 9577 | 0.52% |
| 2025-12-22 | 39.95 | 38.96 | -0.95 | -2.38% | 38.90 | 40.38 | 41496 | 16325 | 0.88% |
| 2025-12-19 | 39.68 | 39.91 | 0.23 | 0.58% | 39.50 | 40.40 | 27526 | 10989 | 0.58% |
| 2025-12-18 | 40.40 | 39.68 | -0.95 | -2.34% | 39.63 | 42.13 | 54995 | 22389 | 1.16% |
| 2025-12-17 | 39.04 | 40.63 | 1.45 | 3.70% | 38.66 | 40.74 | 50302 | 20109 | 1.06% |
| 2025-12-16 | 38.60 | 39.18 | 0.40 | 1.03% | 37.98 | 39.30 | 26030 | 10063 | 0.55% |
| 2025-12-15 | 39.18 | 38.78 | -0.56 | -1.42% | 38.61 | 40.10 | 35426 | 13877 | 0.75% |
| 2025-12-12 | 39.53 | 39.34 | 0.02 | 0.05% | 38.81 | 39.93 | 20974 | 8275 | 0.44% |
| 2025-12-11 | 39.45 | 39.32 | -0.25 | -0.63% | 39.13 | 39.77 | 18642 | 7343 | 0.39% |
| 2025-12-10 | 38.60 | 39.57 | 1.01 | 2.62% | 38.12 | 39.80 | 37902 | 14888 | 0.80% |
| 2025-12-09 | 38.83 | 38.56 | -0.53 | -1.36% | 38.40 | 39.30 | 24619 | 9541 | 0.52% |
| 2025-12-08 | 39.45 | 39.09 | -0.29 | -0.74% | 38.63 | 39.53 | 27577 | 10741 | 0.58% |
| 2025-12-05 | 39.19 | 39.38 | 0.12 | 0.31% | 38.75 | 39.56 | 24585 | 9638 | 0.52% |
| 2025-12-04 | 39.44 | 39.26 | -0.09 | -0.23% | 38.81 | 39.68 | 19535 | 7675 | 0.41% |
| 2025-12-03 | 38.82 | 39.35 | 0.53 | 1.37% | 38.65 | 39.90 | 20231 | 7960 | 0.43% |
| 2025-12-02 | 39.42 | 38.82 | -0.58 | -1.47% | 38.30 | 39.78 | 30314 | 11795 | 0.64% |
| 2025-12-01 | 39.80 | 39.40 | 0.05 | 0.13% | 38.89 | 40.10 | 23301 | 9173 | 0.49% |
| 2025-11-28 | 39.00 | 39.35 | 0.09 | 0.23% | 38.19 | 39.65 | 30692 | 11962 | 0.65% |
| 2025-11-27 | 37.52 | 39.26 | 1.17 | 3.07% | 37.52 | 40.15 | 40533 | 15957 | 0.86% |
| 2025-11-26 | 38.06 | 38.09 | 0.03 | 0.08% | 37.73 | 38.65 | 19976 | 7631 | 0.42% |
| 2025-11-25 | 38.18 | 38.06 | 0.05 | 0.13% | 38.02 | 38.93 | 18060 | 6942 | 0.38% |
| 2025-11-24 | 37.13 | 38.01 | 0.35 | 0.93% | 37.13 | 38.45 | 18504 | 7033 | 0.39% |
| 2025-11-21 | 38.16 | 37.66 | -0.89 | -2.31% | 37.23 | 38.54 | 32838 | 12444 | 0.70% |
| 2025-11-20 | 38.97 | 38.55 | -0.41 | -1.05% | 38.30 | 39.16 | 17260 | 6671 | 0.37% |
| 2025-11-19 | 39.35 | 38.96 | -0.16 | -0.41% | 38.83 | 39.58 | 13117 | 5124 | 0.28% |
| 2025-11-18 | 39.56 | 39.12 | -0.39 | -0.99% | 38.77 | 39.80 | 16847 | 6603 | 0.36% |
| 2025-11-17 | 40.00 | 39.51 | -0.37 | -0.93% | 39.51 | 40.20 | 11717 | 4667 | 0.25% |
| 2025-11-14 | 40.07 | 39.88 | -0.19 | -0.47% | 39.87 | 40.60 | 17746 | 7132 | 0.38% |
| 2025-11-13 | 39.99 | 40.07 | 0.09 | 0.23% | 39.55 | 40.41 | 26618 | 10638 | 0.56% |
| 2025-11-12 | 41.00 | 39.98 | -0.99 | -2.42% | 39.67 | 41.17 | 23077 | 9296 | 0.49% |
| 2025-11-11 | 41.49 | 40.97 | -0.65 | -1.56% | 40.68 | 41.87 | 24025 | 9840 | 0.51% |
| 2025-11-10 | 42.30 | 41.62 | -0.66 | -1.56% | 41.23 | 42.71 | 24780 | 10310 | 0.53% |
| 2025-11-07 | 42.80 | 42.28 | -0.75 | -1.74% | 42.20 | 43.02 | 13453 | 5712 | 0.29% |
| 2025-11-06 | 42.85 | 43.03 | -0.14 | -0.32% | 42.70 | 43.39 | 14052 | 6053 | 0.30% |
| 2025-11-05 | 41.63 | 43.17 | 1.26 | 3.01% | 41.51 | 43.50 | 27955 | 11961 | 0.59% |
| 2025-11-04 | 43.00 | 41.91 | -1.09 | -2.53% | 41.88 | 43.14 | 19077 | 8087 | 0.40% |
| 2025-11-03 | 44.28 | 43.00 | -1.34 | -3.02% | 42.69 | 44.59 | 28320 | 12194 | 0.60% |
| 2025-10-31 | 44.44 | 44.34 | -0.10 | -0.23% | 44.07 | 44.91 | 18651 | 8300 | 0.40% |
| 2025-10-30 | 45.70 | 44.44 | -1.29 | -2.82% | 44.00 | 45.70 | 30483 | 13630 | 0.65% |
| 2025-10-29 | 43.65 | 45.73 | 1.93 | 4.41% | 43.65 | 46.40 | 35328 | 16041 | 0.75% |
| 2025-10-28 | 43.67 | 43.80 | -0.51 | -1.15% | 42.61 | 44.18 | 24998 | 10878 | 0.53% |
| 2025-10-27 | 45.08 | 44.31 | -0.39 | -0.87% | 44.30 | 45.44 | 28218 | 12626 | 0.60% |