| 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 | 42.80 | 43.33 | 1.03 | 2.43% | 42.39 | 43.44 | 36334 | 15625 | 2.51% |
| 2026-02-02 | 44.85 | 42.30 | -2.91 | -6.44% | 42.30 | 45.49 | 55109 | 23847 | 3.80% |
| 2026-01-30 | 45.89 | 45.21 | -0.74 | -1.61% | 44.28 | 46.59 | 49876 | 22585 | 3.44% |
| 2026-01-29 | 48.26 | 45.95 | -2.50 | -5.16% | 45.92 | 48.50 | 53205 | 25004 | 3.67% |
| 2026-01-28 | 48.00 | 48.45 | 0.41 | 0.85% | 47.67 | 48.95 | 61138 | 29514 | 4.22% |
| 2026-01-27 | 47.08 | 48.04 | 0.65 | 1.37% | 46.27 | 48.30 | 60755 | 28773 | 4.19% |
| 2026-01-26 | 47.89 | 47.39 | -1.05 | -2.17% | 46.80 | 48.30 | 64550 | 30554 | 4.45% |
| 2026-01-23 | 48.29 | 48.44 | 0.39 | 0.81% | 47.91 | 48.85 | 61849 | 29898 | 4.27% |
| 2026-01-22 | 49.84 | 48.05 | -1.32 | -2.67% | 47.70 | 50.10 | 80744 | 39074 | 5.57% |
| 2026-01-21 | 47.02 | 49.37 | 1.97 | 4.16% | 46.93 | 49.90 | 99107 | 48145 | 6.84% |
| 2026-01-20 | 48.25 | 47.40 | -1.19 | -2.45% | 46.72 | 48.50 | 83726 | 39721 | 5.78% |
| 2026-01-19 | 48.42 | 48.59 | 1.92 | 4.11% | 48.20 | 51.18 | 160373 | 79062 | 11.06% |
| 2026-01-16 | 45.83 | 46.67 | 1.61 | 3.57% | 45.30 | 47.19 | 99048 | 45657 | 6.83% |
| 2026-01-15 | 43.02 | 45.06 | 1.70 | 3.92% | 42.77 | 45.40 | 87887 | 38908 | 6.06% |
| 2026-01-14 | 43.58 | 43.36 | -0.22 | -0.50% | 42.92 | 44.64 | 69928 | 30620 | 4.82% |
| 2026-01-13 | 45.02 | 43.58 | -1.70 | -3.75% | 43.51 | 45.40 | 76151 | 33703 | 5.25% |
| 2026-01-12 | 44.59 | 45.28 | 0.62 | 1.39% | 44.12 | 45.47 | 93757 | 42078 | 6.47% |
| 2026-01-09 | 45.28 | 44.66 | -0.84 | -1.85% | 44.06 | 45.44 | 104346 | 46567 | 7.20% |
| 2026-01-08 | 46.21 | 45.50 | 0.71 | 1.59% | 44.88 | 48.50 | 146080 | 67589 | 10.08% |
| 2026-01-07 | 43.39 | 44.79 | 2.22 | 5.21% | 43.21 | 45.40 | 137193 | 60798 | 9.46% |
| 2026-01-06 | 42.30 | 42.57 | 0.39 | 0.92% | 42.01 | 43.20 | 59447 | 25308 | 4.10% |
| 2026-01-05 | 40.59 | 42.18 | 1.78 | 4.41% | 40.59 | 42.23 | 69380 | 28899 | 4.79% |
| 2025-12-31 | 40.25 | 40.40 | 0.28 | 0.70% | 40.11 | 40.99 | 35281 | 14289 | 2.43% |
| 2025-12-30 | 40.34 | 40.12 | -0.33 | -0.82% | 40.05 | 40.80 | 37542 | 15140 | 2.59% |
| 2025-12-29 | 41.38 | 40.45 | -1.07 | -2.58% | 40.43 | 41.44 | 47380 | 19364 | 3.27% |
| 2025-12-26 | 41.82 | 41.52 | -0.25 | -0.60% | 41.45 | 41.95 | 39225 | 16362 | 2.71% |
| 2025-12-25 | 41.80 | 41.77 | 0.04 | 0.10% | 41.32 | 42.00 | 37774 | 15743 | 2.61% |
| 2025-12-24 | 41.14 | 41.73 | 0.75 | 1.83% | 40.78 | 42.17 | 61870 | 25647 | 4.27% |
| 2025-12-23 | 40.65 | 40.98 | 0.33 | 0.81% | 40.56 | 41.70 | 58167 | 23980 | 4.01% |
| 2025-12-22 | 40.39 | 40.65 | 0.28 | 0.69% | 40.12 | 41.20 | 47987 | 19596 | 3.31% |
| 2025-12-19 | 40.71 | 40.37 | -0.34 | -0.84% | 40.05 | 40.97 | 48268 | 19501 | 3.33% |
| 2025-12-18 | 41.22 | 40.71 | -0.89 | -2.14% | 40.65 | 41.77 | 52482 | 21525 | 3.62% |
| 2025-12-17 | 41.40 | 41.60 | 0.13 | 0.31% | 39.91 | 41.97 | 84772 | 34690 | 5.85% |
| 2025-12-16 | 40.17 | 41.47 | 1.24 | 3.08% | 40.17 | 42.85 | 108342 | 45219 | 7.47% |
| 2025-12-15 | 39.43 | 40.23 | 0.44 | 1.11% | 39.41 | 41.20 | 66584 | 26948 | 4.59% |
| 2025-12-12 | 39.20 | 39.79 | 0.45 | 1.14% | 38.88 | 40.15 | 49757 | 19640 | 3.43% |
| 2025-12-11 | 40.29 | 39.34 | -0.49 | -1.23% | 39.26 | 40.60 | 40758 | 16245 | 2.81% |
| 2025-12-10 | 39.91 | 39.83 | -0.08 | -0.20% | 39.26 | 39.93 | 32830 | 12989 | 2.26% |
| 2025-12-09 | 40.05 | 39.91 | -0.31 | -0.77% | 39.50 | 40.49 | 31658 | 12666 | 2.18% |
| 2025-12-08 | 39.85 | 40.22 | 0.42 | 1.06% | 39.85 | 40.63 | 40480 | 16329 | 2.79% |
| 2025-12-05 | 39.39 | 39.80 | 0.66 | 1.69% | 38.72 | 39.98 | 30037 | 11874 | 2.07% |
| 2025-12-04 | 39.23 | 39.14 | -0.40 | -1.01% | 38.70 | 39.64 | 29041 | 11347 | 2.00% |
| 2025-12-03 | 39.90 | 39.54 | -0.45 | -1.13% | 39.22 | 39.98 | 28938 | 11422 | 2.00% |
| 2025-12-02 | 40.35 | 39.99 | -0.73 | -1.79% | 39.70 | 40.69 | 35939 | 14400 | 2.48% |
| 2025-12-01 | 40.00 | 40.72 | 0.46 | 1.14% | 39.91 | 41.06 | 55533 | 22450 | 3.83% |
| 2025-11-28 | 39.50 | 40.26 | 0.75 | 1.90% | 39.10 | 40.34 | 37778 | 15106 | 2.61% |
| 2025-11-27 | 39.52 | 39.51 | -0.01 | -0.03% | 39.47 | 40.46 | 37676 | 15054 | 2.60% |
| 2025-11-26 | 39.93 | 39.52 | -0.55 | -1.37% | 39.27 | 40.23 | 43150 | 17138 | 2.98% |
| 2025-11-25 | 40.79 | 40.07 | -0.73 | -1.79% | 39.89 | 41.11 | 66487 | 26931 | 4.59% |
| 2025-11-24 | 40.50 | 40.80 | 0.50 | 1.24% | 40.02 | 41.40 | 53121 | 21647 | 3.66% |
| 2025-11-21 | 40.50 | 40.30 | -1.45 | -3.47% | 40.00 | 42.70 | 75691 | 31238 | 5.22% |
| 2025-11-20 | 44.77 | 41.75 | -2.38 | -5.39% | 41.56 | 44.79 | 81801 | 34992 | 5.64% |
| 2025-11-19 | 43.00 | 44.13 | 0.64 | 1.47% | 43.00 | 45.10 | 88147 | 38811 | 6.08% |
| 2025-11-18 | 43.26 | 43.49 | 0.25 | 0.58% | 42.24 | 45.20 | 90324 | 39486 | 6.23% |
| 2025-11-17 | 43.10 | 43.24 | 1.22 | 2.90% | 43.10 | 45.80 | 94991 | 42387 | 6.55% |
| 2025-11-14 | 43.97 | 42.02 | -2.33 | -5.25% | 42.01 | 43.97 | 75521 | 32285 | 5.21% |
| 2025-11-13 | 43.20 | 44.35 | 0.87 | 2.00% | 42.99 | 45.99 | 83413 | 37443 | 5.75% |
| 2025-11-12 | 44.30 | 43.48 | -1.12 | -2.51% | 42.44 | 44.60 | 78882 | 34027 | 5.44% |
| 2025-11-11 | 45.90 | 44.60 | -0.85 | -1.87% | 44.30 | 46.19 | 82728 | 37286 | 5.71% |
| 2025-11-10 | 46.41 | 45.45 | -0.54 | -1.17% | 45.05 | 47.28 | 110828 | 51138 | 7.64% |
| 2025-11-07 | 44.10 | 45.99 | 1.24 | 2.77% | 43.81 | 47.47 | 119231 | 54938 | 8.22% |
| 2025-11-06 | 45.50 | 44.75 | -0.76 | -1.67% | 44.38 | 46.29 | 89335 | 40389 | 6.16% |
| 2025-11-05 | 43.98 | 45.51 | -0.39 | -0.85% | 43.58 | 46.90 | 102200 | 46073 | 7.05% |
| 2025-11-04 | 46.39 | 45.90 | -0.98 | -2.09% | 45.08 | 47.35 | 95030 | 43681 | 6.56% |
| 2025-11-03 | 45.13 | 46.88 | 1.00 | 2.18% | 43.21 | 48.50 | 165689 | 74780 | 11.43% |
| 2025-10-31 | 48.35 | 45.88 | -2.93 | -6.00% | 45.88 | 49.70 | 167178 | 78868 | 11.53% |
| 2025-10-30 | 47.00 | 48.81 | 1.61 | 3.41% | 47.00 | 52.00 | 246312 | 122095 | 16.99% |
| 2025-10-29 | 48.00 | 47.20 | 2.20 | 4.89% | 47.02 | 52.40 | 266625 | 130930 | 18.39% |
| 2025-10-28 | 38.70 | 45.00 | 6.11 | 15.71% | 38.21 | 45.38 | 114919 | 47009 | 7.93% |
| 2025-10-27 | 40.50 | 38.89 | -1.59 | -3.93% | 37.69 | 41.49 | 108309 | 42350 | 7.47% |