| 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 | 38.25 | 37.45 | -1.07 | -2.78% | 37.07 | 38.52 | 20612 | 7756 | 1.28% |
| 2026-02-03 | 37.97 | 38.52 | 0.85 | 2.26% | 37.50 | 38.64 | 20742 | 7909 | 1.29% |
| 2026-02-02 | 39.25 | 37.67 | -1.59 | -4.05% | 37.67 | 39.35 | 26458 | 10113 | 1.65% |
| 2026-01-30 | 39.10 | 39.26 | -0.19 | -0.48% | 37.60 | 39.28 | 31220 | 12004 | 1.95% |
| 2026-01-29 | 41.18 | 39.45 | -1.90 | -4.59% | 39.28 | 41.72 | 31121 | 12622 | 1.94% |
| 2026-01-28 | 41.63 | 41.35 | -0.73 | -1.73% | 41.05 | 41.90 | 21684 | 8971 | 1.35% |
| 2026-01-27 | 41.74 | 42.08 | -0.59 | -1.38% | 40.65 | 42.30 | 29086 | 12051 | 1.81% |
| 2026-01-26 | 42.46 | 42.67 | 0.43 | 1.02% | 40.68 | 42.67 | 41911 | 17315 | 2.61% |
| 2026-01-23 | 42.77 | 42.24 | -0.53 | -1.24% | 41.92 | 42.97 | 41751 | 17654 | 2.60% |
| 2026-01-22 | 40.49 | 42.77 | 2.33 | 5.76% | 40.00 | 43.57 | 85988 | 35981 | 5.36% |
| 2026-01-21 | 39.01 | 40.44 | 1.14 | 2.90% | 38.89 | 40.59 | 52758 | 21160 | 3.29% |
| 2026-01-20 | 40.30 | 39.30 | -0.81 | -2.02% | 38.88 | 40.30 | 35064 | 13834 | 2.19% |
| 2026-01-19 | 39.82 | 40.11 | 0.48 | 1.21% | 39.06 | 40.85 | 59154 | 23660 | 3.69% |
| 2026-01-16 | 38.20 | 39.63 | 1.43 | 3.74% | 38.03 | 39.65 | 47961 | 18723 | 2.99% |
| 2026-01-15 | 38.73 | 38.20 | -0.73 | -1.88% | 37.30 | 38.85 | 49840 | 18903 | 3.11% |
| 2026-01-14 | 38.97 | 38.93 | -0.02 | -0.05% | 38.25 | 39.77 | 43378 | 16965 | 2.70% |
| 2026-01-13 | 40.16 | 38.95 | -1.21 | -3.01% | 38.72 | 40.18 | 41148 | 16209 | 2.56% |
| 2026-01-12 | 39.59 | 40.16 | 0.66 | 1.67% | 39.02 | 40.16 | 49905 | 19737 | 3.11% |
| 2026-01-09 | 38.69 | 39.50 | 0.85 | 2.20% | 38.40 | 39.50 | 42799 | 16792 | 2.67% |
| 2026-01-08 | 38.55 | 38.65 | -0.20 | -0.51% | 38.20 | 38.89 | 29510 | 11373 | 1.84% |
| 2026-01-07 | 38.55 | 38.85 | 0.38 | 0.99% | 38.28 | 39.19 | 31813 | 12347 | 1.98% |
| 2026-01-06 | 38.34 | 38.47 | 0.00 | 0.00% | 38.21 | 38.68 | 30523 | 11715 | 1.90% |
| 2026-01-05 | 38.00 | 38.47 | 0.47 | 1.24% | 37.65 | 38.87 | 37292 | 14275 | 2.32% |
| 2025-12-31 | 39.45 | 38.00 | -1.40 | -3.55% | 37.92 | 39.80 | 35332 | 13652 | 2.20% |
| 2025-12-30 | 38.56 | 39.40 | 0.39 | 1.00% | 38.56 | 39.60 | 35858 | 14021 | 2.23% |
| 2025-12-29 | 39.23 | 39.01 | -0.40 | -1.01% | 38.50 | 39.30 | 37056 | 14380 | 2.31% |
| 2025-12-26 | 39.95 | 39.41 | -0.96 | -2.38% | 39.05 | 39.99 | 57322 | 22560 | 3.57% |
| 2025-12-25 | 39.12 | 40.37 | 1.71 | 4.42% | 38.76 | 40.88 | 91238 | 36554 | 5.69% |
| 2025-12-24 | 38.37 | 38.66 | 0.28 | 0.73% | 38.37 | 39.40 | 49778 | 19323 | 3.10% |
| 2025-12-23 | 39.71 | 38.38 | -0.75 | -1.92% | 38.16 | 39.90 | 95339 | 37104 | 5.94% |
| 2025-12-22 | 35.74 | 39.13 | 3.56 | 10.01% | 35.67 | 39.13 | 28308 | 10878 | 1.76% |
| 2025-12-19 | 35.29 | 35.57 | 0.53 | 1.51% | 35.18 | 35.98 | 16551 | 5897 | 1.03% |
| 2025-12-18 | 35.29 | 35.04 | -0.26 | -0.74% | 35.01 | 35.72 | 11771 | 4162 | 0.73% |
| 2025-12-17 | 34.80 | 35.30 | 0.31 | 0.89% | 34.48 | 35.39 | 16210 | 5666 | 1.01% |
| 2025-12-16 | 35.62 | 34.99 | -0.36 | -1.02% | 34.70 | 35.66 | 13305 | 4661 | 0.83% |
| 2025-12-15 | 35.67 | 35.35 | -0.57 | -1.59% | 35.23 | 35.88 | 12210 | 4330 | 0.76% |
| 2025-12-12 | 35.80 | 35.92 | 0.03 | 0.08% | 35.12 | 36.00 | 20119 | 7165 | 1.25% |
| 2025-12-11 | 36.67 | 35.89 | -0.63 | -1.73% | 35.81 | 36.67 | 15295 | 5513 | 0.95% |
| 2025-12-10 | 36.16 | 36.52 | 0.05 | 0.14% | 35.74 | 36.64 | 13799 | 4998 | 0.86% |
| 2025-12-09 | 36.42 | 36.47 | 0.05 | 0.14% | 36.20 | 37.30 | 24011 | 8813 | 1.50% |
| 2025-12-08 | 36.10 | 36.42 | 0.47 | 1.31% | 35.96 | 36.75 | 21205 | 7734 | 1.32% |
| 2025-12-05 | 35.41 | 35.95 | 0.54 | 1.52% | 34.96 | 36.19 | 16738 | 5983 | 1.04% |
| 2025-12-04 | 35.27 | 35.41 | 0.25 | 0.71% | 34.70 | 35.66 | 15598 | 5488 | 0.97% |
| 2025-12-03 | 36.13 | 35.16 | -0.98 | -2.71% | 35.00 | 36.22 | 20108 | 7115 | 1.25% |
| 2025-12-02 | 36.73 | 36.14 | -0.54 | -1.47% | 35.77 | 36.73 | 21121 | 7636 | 1.32% |
| 2025-12-01 | 35.85 | 36.68 | 0.78 | 2.17% | 35.46 | 36.76 | 32024 | 11639 | 2.00% |
| 2025-11-28 | 35.00 | 35.90 | -0.12 | -0.33% | 34.59 | 35.90 | 19611 | 6970 | 1.22% |
| 2025-11-27 | 35.26 | 36.02 | 0.61 | 1.72% | 35.26 | 36.33 | 21847 | 7867 | 1.36% |
| 2025-11-26 | 35.62 | 35.41 | -0.48 | -1.34% | 35.25 | 36.12 | 16294 | 5818 | 1.02% |
| 2025-11-25 | 35.73 | 35.89 | 0.83 | 2.37% | 35.62 | 36.45 | 22789 | 8213 | 1.42% |
| 2025-11-24 | 35.00 | 35.06 | 0.02 | 0.06% | 34.60 | 35.26 | 15674 | 5474 | 0.98% |
| 2025-11-21 | 35.54 | 35.04 | -0.76 | -2.12% | 34.66 | 35.87 | 19388 | 6809 | 1.21% |
| 2025-11-20 | 36.00 | 35.80 | -0.21 | -0.58% | 35.64 | 36.48 | 11237 | 4038 | 0.70% |
| 2025-11-19 | 36.55 | 36.01 | -0.58 | -1.59% | 35.70 | 36.66 | 13046 | 4704 | 0.81% |
| 2025-11-18 | 36.79 | 36.59 | -0.07 | -0.19% | 36.35 | 37.07 | 15233 | 5593 | 0.95% |
| 2025-11-17 | 37.00 | 36.66 | -0.44 | -1.19% | 36.48 | 37.28 | 15544 | 5718 | 0.97% |
| 2025-11-14 | 37.35 | 37.10 | -0.25 | -0.67% | 36.90 | 37.50 | 16511 | 6136 | 1.03% |
| 2025-11-13 | 37.51 | 37.35 | -0.16 | -0.43% | 36.90 | 37.66 | 21472 | 7989 | 1.34% |
| 2025-11-12 | 37.81 | 37.51 | -0.30 | -0.79% | 37.00 | 37.81 | 19367 | 7230 | 1.21% |
| 2025-11-11 | 38.37 | 37.81 | -0.49 | -1.28% | 37.37 | 38.63 | 21003 | 7979 | 1.31% |
| 2025-11-10 | 39.49 | 38.30 | -1.19 | -3.01% | 37.94 | 39.95 | 22184 | 8535 | 1.38% |
| 2025-11-07 | 39.81 | 39.49 | -0.79 | -1.96% | 39.28 | 40.22 | 14235 | 5622 | 0.89% |
| 2025-11-06 | 39.76 | 40.28 | 0.58 | 1.46% | 39.43 | 40.76 | 30239 | 12142 | 1.88% |
| 2025-11-05 | 38.81 | 39.70 | 0.40 | 1.02% | 38.52 | 39.85 | 20037 | 7898 | 1.25% |
| 2025-11-04 | 40.69 | 39.30 | -1.51 | -3.70% | 39.23 | 40.81 | 27914 | 11082 | 1.74% |
| 2025-11-03 | 40.82 | 40.81 | 0.05 | 0.12% | 39.82 | 41.50 | 27491 | 11177 | 1.71% |
| 2025-10-31 | 40.41 | 40.76 | 0.30 | 0.74% | 40.22 | 41.47 | 19421 | 7943 | 1.21% |
| 2025-10-30 | 41.40 | 40.46 | -1.19 | -2.86% | 40.30 | 41.57 | 29988 | 12208 | 1.87% |
| 2025-10-29 | 42.65 | 41.65 | -1.01 | -2.37% | 41.25 | 42.80 | 34803 | 14485 | 2.17% |
| 2025-10-28 | 42.80 | 42.66 | 0.12 | 0.28% | 42.18 | 43.36 | 25409 | 10858 | 1.58% |
| 2025-10-27 | 43.09 | 42.54 | 0.04 | 0.09% | 42.16 | 43.78 | 28483 | 12216 | 1.78% |