| 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 | 42.40 | 44.20 | 2.04 | 4.84% | 42.40 | 44.20 | 10669 | 4619 | 3.27% |
| 2026-02-02 | 43.50 | 42.16 | -2.19 | -4.94% | 42.12 | 44.35 | 12827 | 5533 | 3.93% |
| 2026-01-30 | 45.80 | 44.35 | -1.02 | -2.25% | 43.71 | 45.98 | 11988 | 5331 | 3.67% |
| 2026-01-29 | 46.43 | 45.37 | -1.21 | -2.60% | 45.01 | 46.87 | 18290 | 8387 | 5.60% |
| 2026-01-28 | 48.28 | 46.58 | -2.92 | -5.90% | 46.38 | 50.49 | 28825 | 13646 | 8.82% |
| 2026-01-27 | 50.60 | 49.50 | -3.70 | -6.95% | 47.33 | 51.78 | 39090 | 19237 | 11.96% |
| 2026-01-26 | 50.00 | 53.20 | 3.20 | 6.40% | 49.00 | 54.56 | 44433 | 23286 | 13.60% |
| 2026-01-23 | 48.95 | 50.00 | 0.80 | 1.63% | 48.95 | 50.86 | 15526 | 7732 | 4.75% |
| 2026-01-22 | 49.60 | 49.20 | 0.44 | 0.90% | 48.31 | 51.97 | 19694 | 9879 | 6.03% |
| 2026-01-21 | 45.84 | 48.76 | 2.92 | 6.37% | 45.84 | 50.67 | 24489 | 11918 | 7.49% |
| 2026-01-20 | 45.81 | 45.84 | -0.03 | -0.07% | 45.26 | 47.38 | 14586 | 6750 | 4.46% |
| 2026-01-19 | 47.49 | 45.87 | -1.33 | -2.82% | 45.60 | 47.49 | 14332 | 6600 | 4.39% |
| 2026-01-16 | 47.74 | 47.20 | -0.86 | -1.79% | 47.03 | 48.76 | 17630 | 8367 | 5.40% |
| 2026-01-15 | 48.23 | 48.06 | -0.54 | -1.11% | 47.13 | 50.00 | 29345 | 14085 | 8.98% |
| 2026-01-14 | 46.65 | 48.60 | -1.00 | -2.02% | 45.01 | 51.76 | 62906 | 30467 | 19.25% |
| 2026-01-13 | 42.93 | 49.60 | 6.63 | 15.43% | 42.51 | 51.56 | 58105 | 29058 | 17.78% |
| 2026-01-12 | 43.01 | 42.97 | 0.05 | 0.12% | 42.00 | 43.49 | 7416 | 3187 | 2.27% |
| 2026-01-09 | 41.95 | 42.92 | 0.97 | 2.31% | 41.68 | 43.27 | 8578 | 3645 | 2.63% |
| 2026-01-08 | 42.01 | 41.95 | 0.14 | 0.33% | 41.62 | 42.76 | 5831 | 2463 | 1.78% |
| 2026-01-07 | 41.61 | 41.81 | 0.15 | 0.36% | 41.36 | 42.64 | 5231 | 2194 | 1.60% |
| 2026-01-06 | 41.30 | 41.66 | 0.56 | 1.36% | 40.90 | 41.98 | 5193 | 2149 | 1.59% |
| 2026-01-05 | 40.06 | 41.10 | 1.05 | 2.62% | 40.05 | 41.45 | 7979 | 3264 | 2.44% |
| 2025-12-31 | 40.74 | 40.05 | 0.18 | 0.45% | 39.55 | 40.74 | 2274 | 907 | 0.70% |
| 2025-12-30 | 40.38 | 39.87 | -0.77 | -1.89% | 39.65 | 40.60 | 3886 | 1555 | 1.19% |
| 2025-12-29 | 40.35 | 40.64 | -0.10 | -0.25% | 40.35 | 41.20 | 2779 | 1126 | 0.85% |
| 2025-12-26 | 41.16 | 40.74 | -0.42 | -1.02% | 40.56 | 41.36 | 2631 | 1075 | 0.81% |
| 2025-12-25 | 41.84 | 41.16 | -0.56 | -1.34% | 40.80 | 41.84 | 2406 | 993 | 0.74% |
| 2025-12-24 | 41.58 | 41.72 | 0.08 | 0.19% | 41.34 | 42.00 | 1944 | 808 | 0.60% |
| 2025-12-23 | 40.83 | 41.64 | 0.81 | 1.98% | 40.50 | 42.48 | 7492 | 3133 | 2.29% |
| 2025-12-22 | 41.09 | 40.83 | -0.26 | -0.63% | 40.70 | 41.66 | 3178 | 1301 | 0.97% |
| 2025-12-19 | 39.51 | 41.09 | 1.48 | 3.74% | 39.51 | 41.88 | 5772 | 2345 | 1.77% |
| 2025-12-18 | 39.63 | 39.61 | -0.02 | -0.05% | 39.40 | 40.05 | 2680 | 1063 | 0.82% |
| 2025-12-17 | 38.90 | 39.63 | 0.50 | 1.28% | 38.90 | 39.82 | 2114 | 834 | 0.65% |
| 2025-12-16 | 38.93 | 39.13 | 0.11 | 0.28% | 38.45 | 39.55 | 2662 | 1039 | 0.81% |
| 2025-12-15 | 39.54 | 39.02 | -0.33 | -0.84% | 39.02 | 40.56 | 2533 | 1000 | 0.78% |
| 2025-12-12 | 39.58 | 39.35 | 0.03 | 0.08% | 39.24 | 39.83 | 1433 | 567 | 0.44% |
| 2025-12-11 | 40.10 | 39.32 | -0.78 | -1.95% | 39.31 | 40.11 | 2711 | 1074 | 0.83% |
| 2025-12-10 | 39.83 | 40.10 | 0.08 | 0.20% | 39.62 | 40.34 | 2240 | 896 | 0.69% |
| 2025-12-09 | 40.42 | 40.02 | -0.43 | -1.06% | 39.89 | 40.71 | 1963 | 789 | 0.60% |
| 2025-12-08 | 40.49 | 40.45 | 0.10 | 0.25% | 40.35 | 40.74 | 2082 | 844 | 0.64% |
| 2025-12-05 | 39.99 | 40.35 | 0.45 | 1.13% | 39.12 | 40.48 | 3125 | 1248 | 0.96% |
| 2025-12-04 | 40.54 | 39.90 | -0.64 | -1.58% | 39.75 | 40.54 | 3748 | 1499 | 1.15% |
| 2025-12-03 | 40.80 | 40.54 | -0.08 | -0.20% | 40.13 | 41.15 | 3313 | 1339 | 1.01% |
| 2025-12-02 | 42.25 | 40.62 | -1.48 | -3.52% | 40.30 | 42.25 | 6790 | 2783 | 2.08% |
| 2025-12-01 | 41.99 | 42.10 | -0.15 | -0.36% | 41.97 | 42.96 | 4612 | 1963 | 1.41% |
| 2025-11-28 | 41.48 | 42.25 | 0.75 | 1.81% | 41.08 | 42.38 | 4459 | 1862 | 1.36% |
| 2025-11-27 | 41.52 | 41.50 | 0.18 | 0.44% | 41.08 | 41.81 | 3981 | 1649 | 1.22% |
| 2025-11-26 | 42.01 | 41.32 | -0.37 | -0.89% | 41.15 | 42.57 | 4542 | 1897 | 1.39% |
| 2025-11-25 | 41.08 | 41.69 | 0.69 | 1.68% | 40.94 | 41.95 | 2900 | 1204 | 0.89% |
| 2025-11-24 | 39.95 | 41.00 | 1.05 | 2.63% | 39.95 | 41.11 | 3976 | 1616 | 1.22% |
| 2025-11-21 | 42.63 | 39.95 | -2.60 | -6.11% | 39.88 | 42.99 | 9279 | 3782 | 2.84% |
| 2025-11-20 | 43.33 | 42.55 | -0.48 | -1.12% | 42.24 | 43.50 | 3550 | 1514 | 1.09% |
| 2025-11-19 | 44.20 | 43.03 | -1.44 | -3.24% | 42.90 | 44.48 | 5329 | 2312 | 1.63% |
| 2025-11-18 | 44.58 | 44.47 | -0.11 | -0.25% | 44.00 | 44.87 | 4513 | 2003 | 1.38% |
| 2025-11-17 | 45.10 | 44.58 | -0.52 | -1.15% | 43.95 | 45.12 | 5032 | 2235 | 1.54% |
| 2025-11-14 | 44.75 | 45.10 | 0.36 | 0.80% | 44.34 | 45.75 | 7968 | 3585 | 2.44% |
| 2025-11-13 | 44.25 | 44.74 | 0.49 | 1.11% | 43.86 | 45.27 | 7812 | 3500 | 2.39% |
| 2025-11-12 | 44.00 | 44.25 | 0.25 | 0.57% | 43.30 | 44.50 | 4889 | 2143 | 1.50% |
| 2025-11-11 | 43.73 | 44.00 | 0.48 | 1.10% | 43.30 | 44.58 | 4671 | 2059 | 1.43% |
| 2025-11-10 | 43.44 | 43.52 | 0.08 | 0.18% | 43.26 | 43.77 | 2252 | 979 | 0.69% |
| 2025-11-07 | 43.58 | 43.44 | -0.04 | -0.09% | 43.25 | 43.87 | 2717 | 1181 | 0.83% |
| 2025-11-06 | 43.76 | 43.48 | -0.07 | -0.16% | 43.32 | 43.98 | 3417 | 1490 | 1.05% |
| 2025-11-05 | 43.70 | 43.55 | -0.54 | -1.22% | 43.20 | 44.09 | 4433 | 1930 | 1.36% |
| 2025-11-04 | 44.88 | 44.09 | -0.59 | -1.32% | 43.80 | 44.88 | 4879 | 2149 | 1.49% |
| 2025-11-03 | 45.06 | 44.68 | -0.16 | -0.36% | 43.59 | 45.27 | 8807 | 3907 | 2.70% |
| 2025-10-31 | 43.44 | 44.84 | 1.36 | 3.13% | 43.12 | 45.55 | 13698 | 6122 | 4.19% |
| 2025-10-30 | 43.40 | 43.48 | -0.41 | -0.93% | 42.38 | 44.89 | 10066 | 4390 | 3.08% |
| 2025-10-29 | 42.71 | 43.89 | 1.39 | 3.27% | 41.69 | 44.00 | 9103 | 3915 | 2.79% |
| 2025-10-28 | 42.25 | 42.50 | 0.25 | 0.59% | 42.02 | 42.89 | 3295 | 1400 | 1.01% |
| 2025-10-27 | 42.27 | 42.25 | 0.32 | 0.76% | 41.99 | 42.57 | 4158 | 1756 | 1.27% |