| 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 | 39.22 | 39.47 | 0.28 | 0.71% | 39.18 | 39.96 | 9943 | 3927 | 0.62% |
| 2026-02-02 | 39.58 | 39.19 | -0.86 | -2.15% | 39.17 | 40.36 | 10044 | 3990 | 0.63% |
| 2026-01-30 | 39.15 | 40.05 | 0.71 | 1.80% | 38.72 | 40.25 | 13930 | 5514 | 0.87% |
| 2026-01-29 | 40.27 | 39.34 | -1.35 | -3.32% | 39.24 | 41.20 | 16142 | 6477 | 1.01% |
| 2026-01-28 | 41.33 | 40.69 | -0.61 | -1.48% | 40.21 | 41.62 | 12383 | 5049 | 0.78% |
| 2026-01-27 | 40.93 | 41.30 | 0.37 | 0.90% | 39.58 | 41.49 | 16511 | 6714 | 1.03% |
| 2026-01-26 | 41.84 | 40.93 | -0.91 | -2.17% | 40.60 | 42.00 | 17522 | 7216 | 1.10% |
| 2026-01-23 | 41.09 | 41.84 | 0.75 | 1.83% | 40.90 | 41.84 | 12218 | 5065 | 0.77% |
| 2026-01-22 | 41.37 | 41.09 | -0.41 | -0.99% | 40.90 | 41.80 | 13863 | 5701 | 0.87% |
| 2026-01-21 | 40.57 | 41.50 | 0.90 | 2.22% | 40.34 | 41.50 | 14538 | 5980 | 0.91% |
| 2026-01-20 | 41.01 | 40.60 | -0.30 | -0.73% | 40.20 | 41.22 | 12895 | 5249 | 0.81% |
| 2026-01-19 | 41.51 | 40.90 | -0.53 | -1.28% | 40.73 | 41.93 | 18803 | 7723 | 1.18% |
| 2026-01-16 | 40.31 | 41.43 | 1.23 | 3.06% | 39.93 | 41.60 | 24428 | 9994 | 1.53% |
| 2026-01-15 | 39.16 | 40.20 | 1.05 | 2.68% | 39.00 | 40.52 | 22245 | 8871 | 1.39% |
| 2026-01-14 | 38.97 | 39.15 | 0.18 | 0.46% | 38.85 | 39.96 | 19650 | 7751 | 1.23% |
| 2026-01-13 | 39.71 | 38.97 | -0.52 | -1.32% | 38.83 | 39.78 | 16800 | 6588 | 1.05% |
| 2026-01-12 | 39.42 | 39.49 | 0.57 | 1.46% | 38.81 | 39.66 | 19348 | 7602 | 1.21% |
| 2026-01-09 | 39.00 | 38.92 | -0.11 | -0.28% | 38.59 | 39.27 | 15439 | 6012 | 0.97% |
| 2026-01-08 | 38.66 | 39.03 | 0.36 | 0.93% | 38.41 | 39.09 | 11572 | 4505 | 0.73% |
| 2026-01-07 | 38.49 | 38.67 | 0.18 | 0.47% | 38.30 | 39.16 | 12680 | 4908 | 0.79% |
| 2026-01-06 | 38.75 | 38.49 | 0.16 | 0.42% | 38.09 | 38.95 | 10877 | 4183 | 0.68% |
| 2026-01-05 | 37.33 | 38.33 | 0.88 | 2.35% | 37.33 | 38.59 | 14154 | 5398 | 0.89% |
| 2025-12-31 | 37.35 | 37.45 | 0.03 | 0.08% | 37.27 | 37.67 | 7373 | 2760 | 0.46% |
| 2025-12-30 | 37.21 | 37.42 | -0.21 | -0.56% | 37.21 | 37.80 | 5917 | 2215 | 0.37% |
| 2025-12-29 | 37.85 | 37.63 | 0.05 | 0.13% | 37.32 | 37.85 | 7697 | 2891 | 0.48% |
| 2025-12-26 | 37.89 | 37.58 | -0.32 | -0.84% | 37.37 | 38.00 | 11776 | 4431 | 0.74% |
| 2025-12-25 | 37.78 | 37.90 | 0.11 | 0.29% | 37.48 | 37.94 | 9442 | 3560 | 0.59% |
| 2025-12-24 | 37.48 | 37.79 | 0.42 | 1.12% | 37.07 | 37.85 | 11849 | 4451 | 0.74% |
| 2025-12-23 | 36.83 | 37.37 | 0.79 | 2.16% | 36.50 | 38.28 | 26328 | 9914 | 1.65% |
| 2025-12-22 | 36.31 | 36.58 | 0.28 | 0.77% | 35.93 | 36.67 | 6560 | 2396 | 0.41% |
| 2025-12-19 | 36.36 | 36.30 | 0.08 | 0.22% | 36.21 | 36.89 | 6365 | 2315 | 0.40% |
| 2025-12-18 | 35.64 | 36.22 | 0.32 | 0.89% | 35.64 | 36.59 | 5226 | 1897 | 0.33% |
| 2025-12-17 | 35.37 | 35.90 | 0.47 | 1.33% | 35.06 | 36.04 | 6749 | 2395 | 0.42% |
| 2025-12-16 | 36.13 | 35.43 | -0.70 | -1.94% | 35.18 | 36.35 | 7428 | 2638 | 0.47% |
| 2025-12-15 | 36.33 | 36.13 | -0.41 | -1.12% | 36.04 | 36.58 | 6499 | 2356 | 0.41% |
| 2025-12-12 | 36.24 | 36.54 | 0.17 | 0.47% | 35.80 | 36.69 | 8351 | 3035 | 0.52% |
| 2025-12-11 | 36.19 | 36.37 | 0.33 | 0.92% | 36.10 | 37.00 | 11540 | 4218 | 0.72% |
| 2025-12-10 | 35.73 | 36.04 | 0.31 | 0.87% | 35.45 | 36.20 | 5098 | 1828 | 0.32% |
| 2025-12-09 | 36.11 | 35.73 | -0.39 | -1.08% | 35.71 | 36.44 | 4686 | 1687 | 0.29% |
| 2025-12-08 | 35.31 | 36.12 | 0.78 | 2.21% | 35.31 | 36.14 | 7349 | 2639 | 0.46% |
| 2025-12-05 | 35.35 | 35.34 | 0.29 | 0.83% | 34.77 | 35.36 | 3963 | 1391 | 0.25% |
| 2025-12-04 | 35.29 | 35.05 | -0.12 | -0.34% | 34.65 | 35.39 | 4657 | 1632 | 0.29% |
| 2025-12-03 | 35.55 | 35.17 | -0.41 | -1.15% | 35.10 | 35.85 | 4128 | 1459 | 0.26% |
| 2025-12-02 | 35.65 | 35.58 | -0.32 | -0.89% | 35.42 | 35.88 | 4341 | 1544 | 0.27% |
| 2025-12-01 | 35.61 | 35.90 | 0.28 | 0.79% | 35.32 | 36.08 | 7414 | 2646 | 0.46% |
| 2025-11-28 | 35.17 | 35.62 | 0.33 | 0.94% | 35.17 | 35.75 | 5328 | 1893 | 0.33% |
| 2025-11-27 | 35.25 | 35.29 | -0.01 | -0.03% | 35.00 | 35.83 | 8528 | 3020 | 0.53% |
| 2025-11-26 | 35.85 | 35.30 | -0.44 | -1.23% | 35.19 | 35.86 | 7463 | 2646 | 0.47% |
| 2025-11-25 | 35.20 | 35.74 | 0.54 | 1.53% | 35.19 | 36.14 | 6556 | 2347 | 0.41% |
| 2025-11-24 | 34.79 | 35.20 | 0.78 | 2.27% | 34.43 | 35.49 | 6803 | 2379 | 0.43% |
| 2025-11-21 | 35.60 | 34.42 | -1.27 | -3.56% | 34.35 | 35.60 | 11775 | 4097 | 0.74% |
| 2025-11-20 | 35.85 | 35.69 | -0.08 | -0.22% | 35.38 | 36.24 | 7357 | 2628 | 0.46% |
| 2025-11-19 | 36.33 | 35.77 | -0.67 | -1.84% | 35.71 | 36.61 | 9522 | 3428 | 0.60% |
| 2025-11-18 | 36.44 | 36.44 | 0.00 | 0.00% | 36.20 | 36.72 | 7185 | 2615 | 0.45% |
| 2025-11-17 | 36.48 | 36.44 | -0.12 | -0.33% | 36.10 | 36.66 | 8313 | 3020 | 0.52% |
| 2025-11-14 | 36.88 | 36.56 | -0.40 | -1.08% | 36.39 | 37.21 | 8969 | 3300 | 0.56% |
| 2025-11-13 | 36.46 | 36.96 | 0.20 | 0.54% | 36.46 | 37.09 | 9692 | 3575 | 0.61% |
| 2025-11-12 | 37.27 | 36.76 | -0.39 | -1.05% | 36.46 | 37.27 | 11916 | 4378 | 0.75% |
| 2025-11-11 | 38.15 | 37.15 | -0.63 | -1.67% | 37.04 | 38.15 | 10031 | 3749 | 0.63% |
| 2025-11-10 | 38.28 | 37.78 | -0.50 | -1.31% | 37.41 | 38.41 | 13646 | 5156 | 0.86% |
| 2025-11-07 | 38.90 | 38.28 | -0.76 | -1.95% | 38.17 | 38.90 | 13988 | 5384 | 0.88% |
| 2025-11-06 | 39.23 | 39.04 | -0.16 | -0.41% | 38.73 | 39.48 | 11911 | 4651 | 0.75% |
| 2025-11-05 | 38.70 | 39.20 | -0.18 | -0.46% | 38.41 | 39.49 | 16194 | 6307 | 1.01% |
| 2025-11-04 | 40.28 | 39.38 | -0.12 | -0.30% | 38.91 | 40.83 | 25462 | 10121 | 1.60% |
| 2025-11-03 | 39.69 | 39.50 | -0.47 | -1.18% | 38.38 | 39.87 | 26589 | 10391 | 1.67% |
| 2025-10-31 | 39.65 | 39.97 | 0.53 | 1.34% | 39.09 | 40.54 | 34640 | 13854 | 2.17% |
| 2025-10-30 | 38.00 | 39.44 | 0.55 | 1.41% | 37.66 | 41.06 | 44287 | 17509 | 2.77% |
| 2025-10-29 | 38.58 | 38.89 | 0.24 | 0.62% | 38.33 | 39.39 | 22576 | 8745 | 1.41% |
| 2025-10-28 | 38.89 | 38.65 | -0.24 | -0.62% | 38.42 | 39.36 | 16778 | 6537 | 1.05% |
| 2025-10-27 | 38.97 | 38.89 | 0.24 | 0.62% | 38.30 | 39.08 | 16845 | 6520 | 1.06% |