| 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 | 40.28 | 43.90 | 4.41 | 11.17% | 39.76 | 44.14 | 137090 | 57934 | 3.08% |
| 2026-02-02 | 39.98 | 39.49 | -0.44 | -1.10% | 39.39 | 40.70 | 58084 | 23251 | 1.31% |
| 2026-01-30 | 39.31 | 39.93 | 0.49 | 1.24% | 38.10 | 40.40 | 62874 | 24779 | 1.41% |
| 2026-01-29 | 40.02 | 39.44 | -1.94 | -4.69% | 39.30 | 41.57 | 77761 | 31365 | 1.75% |
| 2026-01-28 | 42.72 | 41.38 | -1.25 | -2.93% | 40.90 | 42.98 | 78668 | 32521 | 1.77% |
| 2026-01-27 | 43.50 | 42.63 | -0.94 | -2.16% | 40.85 | 43.50 | 123420 | 52018 | 2.77% |
| 2026-01-26 | 41.80 | 43.57 | 2.27 | 5.50% | 40.41 | 43.85 | 195616 | 83469 | 4.40% |
| 2026-01-23 | 40.03 | 41.30 | 1.48 | 3.72% | 39.81 | 41.58 | 89783 | 36748 | 2.02% |
| 2026-01-22 | 39.99 | 39.82 | -0.01 | -0.03% | 39.49 | 40.87 | 63165 | 25312 | 1.42% |
| 2026-01-21 | 39.02 | 39.83 | 0.53 | 1.35% | 39.00 | 40.48 | 57484 | 22935 | 1.29% |
| 2026-01-20 | 40.18 | 39.30 | -1.44 | -3.53% | 38.89 | 40.78 | 75604 | 29954 | 1.70% |
| 2026-01-19 | 41.50 | 40.74 | -0.08 | -0.20% | 40.48 | 42.90 | 109367 | 45192 | 2.46% |
| 2026-01-16 | 39.55 | 40.82 | 2.06 | 5.31% | 38.95 | 41.19 | 105308 | 42413 | 2.37% |
| 2026-01-15 | 38.60 | 38.76 | 0.07 | 0.18% | 38.27 | 39.38 | 41513 | 16061 | 0.93% |
| 2026-01-14 | 39.27 | 38.69 | -0.58 | -1.48% | 37.91 | 39.79 | 73561 | 28597 | 1.65% |
| 2026-01-13 | 39.60 | 39.27 | -0.22 | -0.56% | 39.00 | 40.72 | 84409 | 33538 | 1.90% |
| 2026-01-12 | 38.95 | 39.49 | 0.55 | 1.41% | 38.45 | 39.81 | 73195 | 28643 | 1.64% |
| 2026-01-09 | 38.19 | 38.94 | 0.93 | 2.45% | 37.80 | 39.35 | 59713 | 23148 | 1.34% |
| 2026-01-08 | 38.56 | 38.01 | -0.80 | -2.06% | 37.73 | 38.95 | 58417 | 22249 | 1.31% |
| 2026-01-07 | 37.78 | 38.81 | 1.01 | 2.67% | 37.50 | 39.20 | 76865 | 29645 | 1.73% |
| 2026-01-06 | 38.19 | 37.80 | -0.32 | -0.84% | 37.45 | 39.30 | 52849 | 20072 | 1.19% |
| 2026-01-05 | 37.66 | 38.12 | 0.37 | 0.98% | 36.64 | 38.50 | 63467 | 23941 | 1.43% |
| 2025-12-31 | 38.40 | 37.75 | 0.20 | 0.53% | 37.02 | 38.40 | 45517 | 17104 | 1.02% |
| 2025-12-30 | 36.95 | 37.55 | 0.14 | 0.37% | 36.71 | 37.99 | 76931 | 28869 | 1.73% |
| 2025-12-29 | 35.10 | 37.41 | 2.81 | 8.12% | 34.84 | 38.46 | 121133 | 44578 | 2.72% |
| 2025-12-26 | 35.05 | 34.60 | -0.34 | -0.97% | 34.40 | 35.16 | 32234 | 11195 | 0.72% |
| 2025-12-25 | 34.44 | 34.94 | 0.73 | 2.13% | 33.89 | 35.15 | 38336 | 13317 | 0.86% |
| 2025-12-24 | 33.52 | 34.21 | 0.69 | 2.06% | 33.30 | 34.50 | 36935 | 12612 | 0.83% |
| 2025-12-23 | 33.16 | 33.52 | 0.36 | 1.09% | 32.91 | 33.75 | 28859 | 9657 | 0.65% |
| 2025-12-22 | 32.68 | 33.16 | 0.42 | 1.28% | 32.68 | 33.46 | 28721 | 9523 | 0.65% |
| 2025-12-19 | 32.80 | 32.74 | 0.13 | 0.40% | 32.67 | 33.20 | 22890 | 7530 | 0.51% |
| 2025-12-18 | 32.98 | 32.61 | -0.44 | -1.33% | 32.52 | 33.30 | 22235 | 7298 | 0.50% |
| 2025-12-17 | 31.99 | 33.05 | 1.25 | 3.93% | 31.93 | 33.17 | 34723 | 11350 | 0.78% |
| 2025-12-16 | 32.35 | 31.80 | -0.20 | -0.63% | 31.66 | 32.39 | 41723 | 13345 | 0.94% |
| 2025-12-15 | 33.76 | 32.00 | -2.20 | -6.43% | 32.00 | 33.82 | 74553 | 24320 | 1.68% |
| 2025-12-12 | 33.61 | 34.20 | 0.21 | 0.62% | 33.40 | 34.20 | 67526 | 22804 | 1.52% |
| 2025-12-11 | 34.48 | 33.99 | -0.35 | -1.02% | 33.75 | 34.77 | 65426 | 22320 | 1.47% |
| 2025-12-10 | 34.61 | 34.34 | -0.59 | -1.69% | 34.15 | 35.58 | 64652 | 22472 | 1.45% |
| 2025-12-09 | 35.20 | 34.93 | -0.37 | -1.05% | 34.48 | 35.53 | 45696 | 15948 | 1.03% |
| 2025-12-08 | 34.38 | 35.30 | 0.92 | 2.68% | 33.96 | 35.80 | 69946 | 24407 | 1.57% |
| 2025-12-05 | 34.13 | 34.38 | 0.25 | 0.73% | 33.50 | 34.38 | 36913 | 12546 | 0.83% |
| 2025-12-04 | 34.74 | 34.13 | -0.43 | -1.24% | 33.75 | 35.60 | 46717 | 16076 | 1.05% |
| 2025-12-03 | 34.88 | 34.56 | -0.31 | -0.89% | 34.30 | 35.50 | 34492 | 11974 | 0.78% |
| 2025-12-02 | 35.50 | 34.87 | -0.73 | -2.05% | 34.54 | 36.31 | 45993 | 16093 | 1.03% |
| 2025-12-01 | 34.84 | 35.60 | 0.61 | 1.74% | 34.72 | 35.82 | 99507 | 35127 | 2.24% |
| 2025-11-28 | 32.40 | 34.99 | 2.39 | 7.33% | 32.35 | 35.81 | 95744 | 32716 | 2.15% |
| 2025-11-27 | 31.87 | 32.60 | 1.02 | 3.23% | 31.87 | 32.69 | 36441 | 11818 | 0.82% |
| 2025-11-26 | 31.31 | 31.58 | 0.27 | 0.86% | 31.08 | 31.77 | 21763 | 6865 | 0.49% |
| 2025-11-25 | 31.52 | 31.31 | -0.30 | -0.95% | 31.26 | 32.14 | 23334 | 7375 | 0.52% |
| 2025-11-24 | 30.81 | 31.61 | 0.58 | 1.87% | 30.81 | 32.00 | 27198 | 8540 | 0.61% |
| 2025-11-21 | 31.21 | 31.03 | -0.18 | -0.58% | 30.71 | 31.72 | 34106 | 10620 | 0.77% |
| 2025-11-20 | 31.76 | 31.21 | -0.71 | -2.22% | 31.04 | 32.10 | 21974 | 6901 | 0.49% |
| 2025-11-19 | 32.18 | 31.92 | -0.38 | -1.18% | 31.70 | 32.39 | 26271 | 8414 | 0.59% |
| 2025-11-18 | 32.40 | 32.30 | 0.20 | 0.62% | 31.70 | 32.53 | 22462 | 7221 | 0.50% |
| 2025-11-17 | 31.71 | 32.10 | 0.20 | 0.63% | 31.43 | 32.29 | 29962 | 9589 | 0.67% |
| 2025-11-14 | 31.69 | 31.90 | 0.21 | 0.66% | 31.50 | 32.57 | 27939 | 8937 | 0.63% |
| 2025-11-13 | 31.31 | 31.69 | 0.34 | 1.08% | 31.08 | 31.85 | 21036 | 6632 | 0.47% |
| 2025-11-12 | 31.62 | 31.35 | -0.35 | -1.10% | 31.25 | 31.97 | 23914 | 7538 | 0.54% |
| 2025-11-11 | 32.33 | 31.70 | -0.35 | -1.09% | 31.44 | 32.36 | 22604 | 7193 | 0.51% |
| 2025-11-10 | 32.18 | 32.05 | 0.15 | 0.47% | 31.90 | 32.55 | 30674 | 9883 | 0.69% |
| 2025-11-07 | 32.78 | 31.90 | -0.90 | -2.74% | 31.70 | 32.78 | 35712 | 11440 | 0.80% |
| 2025-11-06 | 32.56 | 32.80 | 0.47 | 1.45% | 32.53 | 33.33 | 24667 | 8110 | 0.55% |
| 2025-11-05 | 31.89 | 32.33 | 0.16 | 0.50% | 31.55 | 32.69 | 27872 | 8978 | 0.63% |
| 2025-11-04 | 32.94 | 32.17 | -0.81 | -2.46% | 31.90 | 32.94 | 28989 | 9369 | 0.65% |
| 2025-11-03 | 33.60 | 32.98 | -0.44 | -1.32% | 32.60 | 33.60 | 35864 | 11820 | 0.81% |
| 2025-10-31 | 33.58 | 33.42 | -0.36 | -1.07% | 33.05 | 34.07 | 31719 | 10641 | 0.71% |
| 2025-10-30 | 33.69 | 33.78 | -0.04 | -0.12% | 33.33 | 34.19 | 31457 | 10648 | 0.71% |
| 2025-10-29 | 33.33 | 33.82 | 0.42 | 1.26% | 33.22 | 33.90 | 23155 | 7769 | 0.52% |
| 2025-10-28 | 33.57 | 33.40 | -0.13 | -0.39% | 33.00 | 33.64 | 27268 | 9081 | 0.61% |
| 2025-10-27 | 33.88 | 33.53 | 0.24 | 0.72% | 33.30 | 34.10 | 41166 | 13853 | 0.93% |