| 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 | 44.04 | 49.51 | 6.10 | 14.05% | 44.04 | 50.00 | 174428 | 82547 | 4.30% |
| 2026-02-02 | 45.99 | 43.41 | -2.54 | -5.53% | 43.40 | 45.99 | 75508 | 33406 | 1.86% |
| 2026-01-30 | 44.32 | 45.95 | 1.15 | 2.57% | 43.93 | 46.40 | 77779 | 35227 | 1.92% |
| 2026-01-29 | 46.98 | 44.80 | -2.34 | -4.96% | 44.55 | 47.49 | 112717 | 51585 | 2.78% |
| 2026-01-28 | 47.36 | 47.14 | -1.13 | -2.34% | 45.75 | 48.02 | 156884 | 73049 | 3.87% |
| 2026-01-27 | 45.53 | 48.27 | 4.85 | 11.17% | 44.01 | 48.85 | 195122 | 91550 | 4.81% |
| 2026-01-26 | 44.72 | 43.42 | -1.35 | -3.02% | 42.95 | 45.47 | 75507 | 33026 | 1.86% |
| 2026-01-23 | 42.40 | 44.77 | 2.72 | 6.47% | 41.86 | 45.54 | 105590 | 46282 | 2.60% |
| 2026-01-22 | 42.52 | 42.05 | -0.35 | -0.83% | 41.57 | 43.00 | 41747 | 17506 | 1.03% |
| 2026-01-21 | 41.78 | 42.40 | 0.62 | 1.48% | 41.38 | 42.60 | 66518 | 28007 | 1.64% |
| 2026-01-20 | 43.02 | 41.78 | -1.05 | -2.45% | 41.23 | 43.20 | 71884 | 30043 | 1.77% |
| 2026-01-19 | 43.27 | 42.83 | -0.15 | -0.35% | 42.42 | 43.68 | 59318 | 25554 | 1.46% |
| 2026-01-16 | 42.74 | 42.98 | 0.28 | 0.66% | 41.74 | 43.39 | 72258 | 30787 | 1.78% |
| 2026-01-15 | 41.10 | 42.70 | 1.56 | 3.79% | 40.88 | 42.93 | 104454 | 43768 | 2.57% |
| 2026-01-14 | 42.80 | 41.14 | -1.40 | -3.29% | 40.80 | 43.28 | 132556 | 54962 | 3.27% |
| 2026-01-13 | 43.76 | 42.54 | -0.77 | -1.78% | 42.26 | 44.10 | 89194 | 38185 | 2.20% |
| 2026-01-12 | 42.12 | 43.31 | 0.79 | 1.86% | 40.96 | 44.36 | 160805 | 68091 | 3.96% |
| 2026-01-09 | 39.80 | 42.52 | 2.55 | 6.38% | 39.50 | 43.49 | 112396 | 46883 | 2.77% |
| 2026-01-08 | 39.83 | 39.97 | -0.12 | -0.30% | 39.01 | 40.34 | 71775 | 28458 | 1.77% |
| 2026-01-07 | 39.31 | 40.09 | 0.59 | 1.49% | 38.61 | 40.18 | 63909 | 25246 | 1.57% |
| 2026-01-06 | 38.86 | 39.50 | 0.64 | 1.65% | 38.60 | 40.75 | 72318 | 28812 | 1.78% |
| 2026-01-05 | 38.94 | 38.86 | 0.37 | 0.96% | 38.38 | 39.38 | 69171 | 26888 | 1.70% |
| 2025-12-31 | 38.30 | 38.49 | 0.40 | 1.05% | 38.00 | 39.29 | 57042 | 21984 | 1.41% |
| 2025-12-30 | 37.09 | 38.09 | 1.00 | 2.70% | 36.87 | 38.54 | 59001 | 22401 | 1.45% |
| 2025-12-29 | 37.57 | 37.09 | -0.51 | -1.36% | 37.03 | 37.97 | 50765 | 18966 | 1.25% |
| 2025-12-26 | 37.17 | 37.60 | 0.50 | 1.35% | 36.93 | 39.29 | 72784 | 27681 | 1.79% |
| 2025-12-25 | 37.84 | 37.10 | -1.00 | -2.62% | 36.91 | 38.21 | 54754 | 20415 | 1.35% |
| 2025-12-24 | 36.91 | 38.10 | 1.14 | 3.08% | 36.70 | 38.10 | 63909 | 24055 | 1.57% |
| 2025-12-23 | 37.10 | 36.96 | -0.14 | -0.38% | 36.60 | 37.38 | 51707 | 19094 | 1.27% |
| 2025-12-22 | 37.18 | 37.10 | 0.25 | 0.68% | 36.33 | 37.58 | 70819 | 26161 | 1.74% |
| 2025-12-19 | 36.08 | 36.85 | 0.63 | 1.74% | 35.82 | 37.74 | 88916 | 32745 | 2.19% |
| 2025-12-18 | 35.80 | 36.22 | 0.35 | 0.98% | 35.62 | 37.18 | 66333 | 24304 | 1.63% |
| 2025-12-17 | 34.67 | 35.87 | 0.88 | 2.52% | 34.66 | 36.25 | 60764 | 21646 | 1.50% |
| 2025-12-16 | 35.11 | 34.99 | -0.16 | -0.46% | 34.55 | 35.58 | 53227 | 18628 | 1.31% |
| 2025-12-15 | 36.24 | 35.15 | -0.95 | -2.63% | 34.98 | 36.28 | 68120 | 24138 | 1.68% |
| 2025-12-12 | 35.25 | 36.10 | 0.11 | 0.31% | 35.25 | 36.84 | 61944 | 22288 | 1.53% |
| 2025-12-11 | 36.80 | 35.99 | -0.42 | -1.15% | 35.86 | 37.00 | 67030 | 24393 | 1.65% |
| 2025-12-10 | 36.01 | 36.41 | 0.02 | 0.05% | 35.16 | 36.50 | 79792 | 28508 | 1.97% |
| 2025-12-09 | 35.74 | 36.39 | 0.56 | 1.56% | 35.42 | 36.78 | 118363 | 42765 | 2.92% |
| 2025-12-08 | 33.20 | 35.83 | 2.81 | 8.51% | 32.92 | 35.89 | 142767 | 49664 | 3.52% |
| 2025-12-05 | 32.85 | 33.02 | 0.32 | 0.98% | 32.53 | 33.20 | 49582 | 16352 | 1.22% |
| 2025-12-04 | 32.89 | 32.70 | -0.23 | -0.70% | 32.20 | 32.89 | 62602 | 20397 | 1.54% |
| 2025-12-03 | 32.26 | 32.93 | 0.64 | 1.98% | 32.24 | 33.30 | 80127 | 26444 | 1.97% |
| 2025-12-02 | 31.25 | 32.29 | 0.58 | 1.83% | 31.15 | 32.77 | 77368 | 25024 | 1.91% |
| 2025-12-01 | 31.22 | 31.71 | 0.58 | 1.86% | 30.60 | 31.78 | 62697 | 19617 | 1.54% |
| 2025-11-28 | 30.02 | 31.13 | 1.23 | 4.11% | 30.02 | 31.40 | 64904 | 20000 | 1.60% |
| 2025-11-27 | 30.01 | 29.90 | 0.05 | 0.17% | 29.83 | 30.44 | 35424 | 10668 | 0.87% |
| 2025-11-26 | 29.89 | 29.85 | -0.07 | -0.23% | 29.58 | 30.35 | 40316 | 12065 | 0.99% |
| 2025-11-25 | 29.31 | 29.92 | 0.91 | 3.14% | 29.23 | 30.69 | 61246 | 18538 | 1.51% |
| 2025-11-24 | 28.67 | 29.01 | 0.34 | 1.19% | 28.55 | 29.22 | 40837 | 11812 | 1.01% |
| 2025-11-21 | 29.11 | 28.67 | -0.61 | -2.08% | 28.39 | 29.39 | 41199 | 11904 | 1.02% |
| 2025-11-20 | 30.02 | 29.28 | -0.42 | -1.41% | 29.20 | 30.37 | 36211 | 10684 | 0.90% |
| 2025-11-19 | 30.02 | 29.70 | -0.30 | -1.00% | 29.56 | 30.13 | 25985 | 7754 | 0.64% |
| 2025-11-18 | 29.90 | 30.00 | -0.11 | -0.37% | 29.80 | 30.30 | 31747 | 9516 | 0.79% |
| 2025-11-17 | 30.65 | 30.11 | -0.57 | -1.86% | 29.93 | 30.74 | 39656 | 11996 | 0.98% |
| 2025-11-14 | 31.08 | 30.68 | -0.59 | -1.89% | 30.50 | 31.41 | 52255 | 16163 | 1.30% |
| 2025-11-13 | 31.80 | 31.27 | -0.51 | -1.60% | 31.12 | 31.92 | 42614 | 13362 | 1.06% |
| 2025-11-12 | 30.50 | 31.78 | 1.28 | 4.20% | 30.32 | 32.25 | 101233 | 31956 | 2.51% |
| 2025-11-11 | 31.58 | 30.50 | -1.91 | -5.89% | 30.22 | 31.80 | 129171 | 39980 | 3.20% |
| 2025-11-10 | 33.55 | 32.41 | -1.46 | -4.31% | 32.16 | 34.18 | 82954 | 27126 | 2.06% |
| 2025-11-07 | 34.06 | 33.87 | -0.36 | -1.05% | 33.35 | 34.30 | 65861 | 22283 | 1.63% |
| 2025-11-06 | 34.69 | 34.23 | -0.46 | -1.33% | 33.62 | 34.85 | 98163 | 33422 | 2.43% |
| 2025-11-05 | 33.00 | 34.69 | 1.28 | 3.83% | 32.30 | 34.84 | 123675 | 42156 | 3.07% |
| 2025-11-04 | 33.75 | 33.41 | 0.62 | 1.89% | 33.23 | 34.27 | 131174 | 44221 | 3.25% |
| 2025-11-03 | 31.81 | 32.79 | 0.70 | 2.18% | 31.07 | 32.97 | 94430 | 30472 | 2.34% |
| 2025-10-31 | 32.00 | 32.09 | 0.18 | 0.56% | 31.68 | 32.85 | 56389 | 18194 | 1.40% |
| 2025-10-30 | 32.48 | 31.91 | -0.57 | -1.75% | 31.48 | 32.48 | 74310 | 23721 | 1.84% |
| 2025-10-29 | 32.84 | 32.48 | -0.08 | -0.25% | 31.77 | 32.92 | 61090 | 19676 | 1.51% |
| 2025-10-28 | 33.00 | 32.56 | -0.28 | -0.85% | 32.23 | 33.19 | 82322 | 26937 | 2.04% |
| 2025-10-27 | 33.34 | 32.84 | 0.97 | 3.04% | 32.41 | 33.75 | 167219 | 55286 | 4.15% |