| 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 | 40.53 | 40.90 | 1.20 | 3.02% | 39.88 | 40.95 | 214418 | 86916 | 3.19% |
| 2026-02-02 | 41.84 | 39.70 | -2.89 | -6.79% | 39.70 | 42.17 | 343049 | 139395 | 5.11% |
| 2026-01-30 | 42.50 | 42.59 | -0.73 | -1.69% | 41.40 | 43.85 | 342547 | 145835 | 5.10% |
| 2026-01-29 | 44.40 | 43.32 | -1.67 | -3.71% | 43.23 | 46.12 | 416488 | 185370 | 6.20% |
| 2026-01-28 | 45.73 | 44.99 | -0.77 | -1.68% | 44.34 | 46.60 | 511626 | 232292 | 7.62% |
| 2026-01-27 | 42.13 | 45.76 | 2.95 | 6.89% | 41.60 | 46.96 | 647659 | 289901 | 9.65% |
| 2026-01-26 | 44.20 | 42.81 | -1.39 | -3.14% | 42.00 | 44.20 | 396879 | 170040 | 5.91% |
| 2026-01-23 | 41.84 | 44.20 | 2.36 | 5.64% | 41.20 | 44.33 | 616835 | 265463 | 9.19% |
| 2026-01-22 | 43.25 | 41.84 | -0.56 | -1.32% | 41.42 | 43.99 | 409821 | 174069 | 6.10% |
| 2026-01-21 | 42.65 | 42.40 | -0.68 | -1.58% | 42.16 | 43.64 | 332013 | 142022 | 4.95% |
| 2026-01-20 | 42.73 | 43.08 | -0.10 | -0.23% | 41.60 | 43.72 | 350881 | 149593 | 5.23% |
| 2026-01-19 | 43.55 | 43.18 | -0.34 | -0.78% | 42.80 | 44.49 | 432019 | 187566 | 6.43% |
| 2026-01-16 | 42.88 | 43.52 | 1.98 | 4.77% | 42.41 | 44.44 | 712633 | 310323 | 10.61% |
| 2026-01-15 | 40.25 | 41.54 | 0.70 | 1.71% | 39.77 | 41.54 | 363609 | 147983 | 5.42% |
| 2026-01-14 | 41.44 | 40.84 | -0.28 | -0.68% | 40.37 | 42.20 | 420690 | 173608 | 6.27% |
| 2026-01-13 | 43.23 | 41.12 | -2.11 | -4.88% | 40.85 | 44.49 | 530326 | 223821 | 7.90% |
| 2026-01-12 | 43.23 | 43.23 | 0.68 | 1.60% | 42.30 | 43.67 | 594724 | 255285 | 8.86% |
| 2026-01-09 | 41.92 | 42.55 | 1.04 | 2.51% | 41.83 | 43.80 | 584787 | 249928 | 8.71% |
| 2026-01-08 | 41.49 | 41.51 | 0.01 | 0.02% | 41.28 | 43.17 | 599590 | 251560 | 8.93% |
| 2026-01-07 | 43.70 | 41.50 | -0.63 | -1.50% | 40.64 | 45.07 | 992191 | 416131 | 14.78% |
| 2026-01-06 | 39.60 | 42.13 | 3.83 | 10.00% | 39.02 | 42.13 | 491258 | 202988 | 7.32% |
| 2026-01-05 | 35.80 | 38.30 | 3.48 | 9.99% | 35.80 | 38.30 | 520242 | 193729 | 7.75% |
| 2025-12-31 | 35.22 | 34.82 | -0.16 | -0.46% | 34.56 | 35.38 | 230051 | 80389 | 3.43% |
| 2025-12-30 | 35.60 | 34.98 | -0.56 | -1.58% | 34.89 | 36.18 | 247190 | 87227 | 3.68% |
| 2025-12-29 | 36.35 | 35.54 | -1.30 | -3.53% | 35.40 | 37.14 | 321581 | 115969 | 4.79% |
| 2025-12-26 | 37.80 | 36.84 | -0.47 | -1.26% | 36.54 | 37.99 | 354219 | 131411 | 5.28% |
| 2025-12-25 | 37.68 | 37.31 | 0.00 | 0.00% | 36.86 | 37.68 | 306771 | 114248 | 4.57% |
| 2025-12-24 | 36.60 | 37.31 | 0.47 | 1.28% | 36.55 | 37.77 | 381152 | 141840 | 5.68% |
| 2025-12-23 | 37.50 | 36.84 | 0.14 | 0.38% | 36.55 | 37.93 | 534990 | 199039 | 7.97% |
| 2025-12-22 | 33.71 | 36.70 | 3.34 | 10.01% | 33.71 | 36.70 | 480931 | 172427 | 7.16% |
| 2025-12-19 | 34.50 | 33.36 | -1.04 | -3.02% | 33.29 | 34.85 | 271405 | 91163 | 4.04% |
| 2025-12-18 | 34.57 | 34.40 | -0.43 | -1.23% | 34.21 | 35.35 | 252936 | 87635 | 3.77% |
| 2025-12-17 | 35.22 | 34.83 | -0.25 | -0.71% | 33.95 | 35.44 | 327097 | 113592 | 4.87% |
| 2025-12-16 | 36.47 | 35.08 | -1.41 | -3.86% | 34.76 | 36.64 | 374809 | 132703 | 5.58% |
| 2025-12-15 | 36.62 | 36.49 | -0.80 | -2.15% | 36.03 | 37.13 | 461396 | 168803 | 6.87% |
| 2025-12-12 | 36.50 | 37.29 | 0.79 | 2.16% | 34.88 | 38.50 | 993002 | 361854 | 14.79% |
| 2025-12-11 | 34.34 | 36.50 | 3.32 | 10.01% | 34.34 | 36.50 | 786536 | 284002 | 11.72% |
| 2025-12-10 | 30.07 | 33.18 | 3.02 | 10.01% | 29.72 | 33.18 | 419595 | 135725 | 6.25% |
| 2025-12-09 | 29.83 | 30.16 | 0.34 | 1.14% | 29.66 | 30.87 | 197139 | 59750 | 2.94% |
| 2025-12-08 | 29.36 | 29.82 | 0.42 | 1.43% | 29.29 | 30.16 | 129427 | 38539 | 1.93% |
| 2025-12-05 | 29.51 | 29.40 | -0.11 | -0.37% | 28.87 | 29.69 | 101894 | 29935 | 1.52% |
| 2025-12-04 | 29.03 | 29.51 | 0.39 | 1.34% | 28.73 | 29.66 | 101093 | 29529 | 1.51% |
| 2025-12-03 | 29.53 | 29.12 | -0.42 | -1.42% | 29.00 | 29.76 | 97706 | 28660 | 1.46% |
| 2025-12-02 | 29.98 | 29.54 | -0.32 | -1.07% | 29.32 | 29.99 | 91152 | 26964 | 1.36% |
| 2025-12-01 | 29.94 | 29.86 | 0.42 | 1.43% | 29.20 | 29.94 | 138833 | 41186 | 2.07% |
| 2025-11-28 | 29.11 | 29.44 | 0.17 | 0.58% | 28.94 | 29.70 | 106947 | 31371 | 1.59% |
| 2025-11-27 | 29.29 | 29.27 | 0.13 | 0.45% | 29.15 | 30.08 | 151765 | 44949 | 2.26% |
| 2025-11-26 | 29.29 | 29.14 | -0.37 | -1.25% | 28.94 | 29.70 | 123586 | 36280 | 1.84% |
| 2025-11-25 | 28.96 | 29.51 | 1.05 | 3.69% | 28.71 | 30.08 | 199368 | 58627 | 2.97% |
| 2025-11-24 | 29.09 | 28.46 | -0.34 | -1.18% | 28.32 | 29.38 | 170543 | 48713 | 2.54% |
| 2025-11-21 | 30.55 | 28.80 | -2.34 | -7.51% | 28.70 | 30.99 | 253348 | 74832 | 3.77% |
| 2025-11-20 | 32.20 | 31.14 | -0.68 | -2.14% | 31.06 | 32.36 | 145376 | 45742 | 2.17% |
| 2025-11-19 | 32.50 | 31.82 | -1.08 | -3.28% | 31.71 | 33.21 | 180108 | 57946 | 2.68% |
| 2025-11-18 | 33.83 | 32.90 | -0.70 | -2.08% | 32.80 | 34.24 | 192117 | 63898 | 2.86% |
| 2025-11-17 | 33.19 | 33.60 | 0.32 | 0.96% | 33.19 | 34.92 | 224622 | 76561 | 3.35% |
| 2025-11-14 | 34.09 | 33.28 | -1.79 | -5.10% | 32.82 | 34.45 | 290074 | 97226 | 4.32% |
| 2025-11-13 | 35.48 | 35.07 | 0.01 | 0.03% | 34.78 | 36.26 | 250362 | 88720 | 3.73% |
| 2025-11-12 | 35.65 | 35.06 | -1.04 | -2.88% | 34.70 | 35.85 | 260659 | 91680 | 3.88% |
| 2025-11-11 | 35.95 | 36.10 | 0.19 | 0.53% | 35.58 | 37.57 | 516526 | 187618 | 7.69% |
| 2025-11-10 | 34.01 | 35.91 | 2.66 | 8.00% | 34.01 | 36.58 | 379642 | 136724 | 5.65% |
| 2025-11-07 | 33.05 | 33.25 | -0.16 | -0.48% | 32.56 | 34.02 | 199913 | 66651 | 2.98% |
| 2025-11-06 | 33.50 | 33.41 | 0.27 | 0.81% | 32.81 | 33.79 | 196192 | 65496 | 2.92% |
| 2025-11-05 | 32.99 | 33.14 | -0.44 | -1.31% | 32.21 | 33.69 | 229292 | 75244 | 3.42% |
| 2025-11-04 | 34.21 | 33.58 | -0.63 | -1.84% | 33.35 | 34.51 | 161870 | 54859 | 2.41% |
| 2025-11-03 | 34.78 | 34.21 | -0.79 | -2.26% | 33.79 | 34.80 | 200842 | 68781 | 2.99% |
| 2025-10-31 | 35.88 | 35.00 | -0.88 | -2.45% | 34.76 | 36.30 | 259444 | 91705 | 3.86% |
| 2025-10-30 | 36.16 | 35.88 | -0.28 | -0.77% | 35.82 | 37.66 | 458097 | 168251 | 6.82% |
| 2025-10-29 | 35.35 | 36.16 | 0.20 | 0.56% | 35.16 | 36.26 | 360254 | 128733 | 5.37% |
| 2025-10-28 | 33.99 | 35.96 | 1.98 | 5.83% | 33.52 | 36.34 | 578471 | 206283 | 8.62% |
| 2025-10-27 | 33.20 | 33.98 | 1.67 | 5.17% | 32.95 | 34.50 | 410946 | 138717 | 6.12% |