| 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 | 40.57 | 41.68 | 1.40 | 3.48% | 40.30 | 41.75 | 40375 | 16615 | 0.82% |
| 2026-02-02 | 41.12 | 40.28 | -0.70 | -1.71% | 40.18 | 41.45 | 40950 | 16736 | 0.83% |
| 2026-01-30 | 41.21 | 40.98 | -0.50 | -1.21% | 39.91 | 41.58 | 38326 | 15601 | 0.78% |
| 2026-01-29 | 42.28 | 41.48 | -0.78 | -1.85% | 41.23 | 42.56 | 35318 | 14774 | 0.72% |
| 2026-01-28 | 42.50 | 42.26 | -0.18 | -0.42% | 42.00 | 42.76 | 26727 | 11293 | 0.54% |
| 2026-01-27 | 42.20 | 42.44 | 0.36 | 0.86% | 41.02 | 42.48 | 44037 | 18393 | 0.90% |
| 2026-01-26 | 43.20 | 42.08 | -1.24 | -2.86% | 41.78 | 43.45 | 52498 | 22247 | 1.07% |
| 2026-01-23 | 43.26 | 43.32 | -0.08 | -0.18% | 42.87 | 43.55 | 46279 | 20005 | 0.94% |
| 2026-01-22 | 44.64 | 43.40 | -1.41 | -3.15% | 43.00 | 45.00 | 62535 | 27355 | 1.27% |
| 2026-01-21 | 45.90 | 44.81 | -1.35 | -2.92% | 44.50 | 45.93 | 74238 | 33424 | 1.51% |
| 2026-01-20 | 46.13 | 46.16 | 3.08 | 7.15% | 44.91 | 48.87 | 128358 | 59772 | 2.61% |
| 2026-01-19 | 41.23 | 43.08 | 1.52 | 3.66% | 41.05 | 43.45 | 75150 | 32206 | 1.53% |
| 2026-01-16 | 42.53 | 41.56 | 1.02 | 2.52% | 41.22 | 43.20 | 49936 | 20904 | 1.02% |
| 2026-01-15 | 39.30 | 40.54 | 0.81 | 2.04% | 39.13 | 40.70 | 39209 | 15685 | 0.80% |
| 2026-01-14 | 40.32 | 39.73 | -0.57 | -1.41% | 39.20 | 41.40 | 49591 | 19990 | 1.01% |
| 2026-01-13 | 40.05 | 40.30 | 0.24 | 0.60% | 39.50 | 40.98 | 49556 | 19903 | 1.01% |
| 2026-01-12 | 39.22 | 40.06 | 0.76 | 1.93% | 38.89 | 40.10 | 44197 | 17520 | 0.90% |
| 2026-01-09 | 39.40 | 39.30 | -0.03 | -0.08% | 38.79 | 39.54 | 31279 | 12257 | 0.64% |
| 2026-01-08 | 38.65 | 39.33 | 0.66 | 1.71% | 38.51 | 39.59 | 31486 | 12356 | 0.64% |
| 2026-01-07 | 39.26 | 38.67 | -0.54 | -1.38% | 38.44 | 39.26 | 36491 | 14146 | 0.74% |
| 2026-01-06 | 39.16 | 39.21 | -0.01 | -0.03% | 38.84 | 39.68 | 38218 | 15035 | 0.78% |
| 2026-01-05 | 39.66 | 39.22 | -0.08 | -0.20% | 38.51 | 39.66 | 43450 | 16934 | 0.88% |
| 2025-12-31 | 38.80 | 39.30 | 0.59 | 1.52% | 38.52 | 39.55 | 26867 | 10525 | 0.55% |
| 2025-12-30 | 38.91 | 38.71 | -0.19 | -0.49% | 38.59 | 39.60 | 35502 | 13893 | 0.72% |
| 2025-12-29 | 39.05 | 38.90 | -0.11 | -0.28% | 38.51 | 39.09 | 40263 | 15639 | 0.82% |
| 2025-12-26 | 38.00 | 39.01 | 1.46 | 3.89% | 38.00 | 39.50 | 70914 | 27680 | 1.44% |
| 2025-12-25 | 37.38 | 37.55 | 0.20 | 0.54% | 37.15 | 37.61 | 19508 | 7315 | 0.40% |
| 2025-12-24 | 36.75 | 37.35 | 0.55 | 1.49% | 36.61 | 37.37 | 24006 | 8916 | 0.49% |
| 2025-12-23 | 36.60 | 36.80 | 0.22 | 0.60% | 36.21 | 36.85 | 18308 | 6700 | 0.37% |
| 2025-12-22 | 36.36 | 36.58 | 0.25 | 0.69% | 36.31 | 36.69 | 18461 | 6750 | 0.38% |
| 2025-12-19 | 36.04 | 36.33 | 0.11 | 0.30% | 36.04 | 36.66 | 15042 | 5485 | 0.31% |
| 2025-12-18 | 36.09 | 36.22 | -0.08 | -0.22% | 36.00 | 36.46 | 17402 | 6315 | 0.35% |
| 2025-12-17 | 35.65 | 36.30 | 0.51 | 1.42% | 35.40 | 36.37 | 21267 | 7637 | 0.43% |
| 2025-12-16 | 36.40 | 35.79 | -0.72 | -1.97% | 35.63 | 36.40 | 24958 | 8948 | 0.51% |
| 2025-12-15 | 36.03 | 36.51 | 0.30 | 0.83% | 35.96 | 36.84 | 25455 | 9306 | 0.52% |
| 2025-12-12 | 35.43 | 36.21 | 0.72 | 2.03% | 35.43 | 36.32 | 27372 | 9870 | 0.56% |
| 2025-12-11 | 35.52 | 35.49 | -0.06 | -0.17% | 35.40 | 35.93 | 18542 | 6603 | 0.38% |
| 2025-12-10 | 34.90 | 35.55 | 0.73 | 2.10% | 34.37 | 35.66 | 24096 | 8461 | 0.49% |
| 2025-12-09 | 35.20 | 34.82 | -0.57 | -1.61% | 34.78 | 35.45 | 13182 | 4616 | 0.27% |
| 2025-12-08 | 35.38 | 35.39 | 0.17 | 0.48% | 35.18 | 35.49 | 15591 | 5513 | 0.32% |
| 2025-12-05 | 34.76 | 35.22 | 0.34 | 0.97% | 34.64 | 35.25 | 17333 | 6076 | 0.35% |
| 2025-12-04 | 34.66 | 34.88 | 0.13 | 0.37% | 34.45 | 34.95 | 11184 | 3885 | 0.23% |
| 2025-12-03 | 34.89 | 34.75 | 0.14 | 0.40% | 34.60 | 35.08 | 13477 | 4692 | 0.27% |
| 2025-12-02 | 35.40 | 34.61 | -0.75 | -2.12% | 34.51 | 35.40 | 20144 | 7027 | 0.41% |
| 2025-12-01 | 35.10 | 35.36 | 0.32 | 0.91% | 34.93 | 35.39 | 20430 | 7202 | 0.42% |
| 2025-11-28 | 34.75 | 35.04 | 0.23 | 0.66% | 34.41 | 35.10 | 18021 | 6265 | 0.37% |
| 2025-11-27 | 35.00 | 34.81 | -0.29 | -0.83% | 34.78 | 35.43 | 17346 | 6097 | 0.35% |
| 2025-11-26 | 35.26 | 35.10 | 0.01 | 0.03% | 35.01 | 35.58 | 18748 | 6607 | 0.38% |
| 2025-11-25 | 34.82 | 35.09 | 0.30 | 0.86% | 34.70 | 35.32 | 19299 | 6774 | 0.39% |
| 2025-11-24 | 34.90 | 34.79 | -0.10 | -0.29% | 34.34 | 35.25 | 22448 | 7783 | 0.46% |
| 2025-11-21 | 34.85 | 34.89 | -0.38 | -1.08% | 34.41 | 35.30 | 31627 | 11024 | 0.64% |
| 2025-11-20 | 35.53 | 35.27 | 0.07 | 0.20% | 35.18 | 35.68 | 18697 | 6609 | 0.38% |
| 2025-11-19 | 35.34 | 35.20 | 0.08 | 0.23% | 34.82 | 35.58 | 28707 | 10115 | 0.58% |
| 2025-11-18 | 35.45 | 35.12 | -0.22 | -0.62% | 34.92 | 35.50 | 31938 | 11249 | 0.65% |
| 2025-11-17 | 36.21 | 35.34 | -1.05 | -2.89% | 35.18 | 36.26 | 40025 | 14266 | 0.81% |
| 2025-11-14 | 37.50 | 36.39 | -1.43 | -3.78% | 36.39 | 37.58 | 46990 | 17362 | 0.96% |
| 2025-11-13 | 37.70 | 37.82 | 0.05 | 0.13% | 37.50 | 38.80 | 41716 | 15790 | 0.85% |
| 2025-11-12 | 38.61 | 37.77 | -1.15 | -2.95% | 37.70 | 38.92 | 57908 | 22052 | 1.18% |
| 2025-11-11 | 37.50 | 38.92 | 1.75 | 4.71% | 37.50 | 40.00 | 102210 | 40083 | 2.08% |
| 2025-11-10 | 37.55 | 37.17 | -0.40 | -1.06% | 36.80 | 38.07 | 31188 | 11599 | 0.63% |
| 2025-11-07 | 37.99 | 37.57 | -0.69 | -1.80% | 37.56 | 38.30 | 32040 | 12123 | 0.65% |
| 2025-11-06 | 38.75 | 38.26 | -0.19 | -0.49% | 37.91 | 38.88 | 53934 | 20605 | 1.10% |
| 2025-11-05 | 36.39 | 38.45 | 1.80 | 4.91% | 35.71 | 38.55 | 78659 | 29309 | 1.60% |
| 2025-11-04 | 37.70 | 36.65 | -0.99 | -2.63% | 36.37 | 38.20 | 42734 | 15938 | 0.87% |
| 2025-11-03 | 36.80 | 37.64 | 0.75 | 2.03% | 36.56 | 37.69 | 32171 | 12003 | 0.65% |
| 2025-10-31 | 36.51 | 36.89 | 0.02 | 0.05% | 36.51 | 37.21 | 24641 | 9104 | 0.50% |
| 2025-10-30 | 37.37 | 36.87 | -0.84 | -2.23% | 36.55 | 37.76 | 29634 | 10964 | 0.60% |
| 2025-10-29 | 37.01 | 37.71 | 0.59 | 1.59% | 36.88 | 37.85 | 30795 | 11541 | 0.63% |
| 2025-10-28 | 37.00 | 37.12 | -0.09 | -0.24% | 36.79 | 37.37 | 27335 | 10158 | 0.56% |
| 2025-10-27 | 35.90 | 37.21 | 1.45 | 4.05% | 35.90 | 37.35 | 50410 | 18559 | 1.03% |