| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 40.26 | 39.38 | -0.88 | -2.19% | 38.93 | 40.36 | 19876 | 7847 | 1.93% |
| 2026-02-03 | 39.58 | 40.26 | 0.75 | 1.90% | 39.56 | 40.27 | 13537 | 5404 | 1.32% |
| 2026-02-02 | 41.41 | 39.51 | -2.89 | -6.82% | 39.50 | 41.41 | 33286 | 13420 | 3.24% |
| 2026-01-30 | 43.20 | 42.40 | -1.20 | -2.75% | 42.06 | 43.76 | 16708 | 7123 | 1.62% |
| 2026-01-29 | 43.90 | 43.60 | -0.43 | -0.98% | 43.03 | 44.88 | 18937 | 8344 | 1.84% |
| 2026-01-28 | 44.50 | 44.03 | -0.53 | -1.19% | 43.71 | 45.29 | 14637 | 6506 | 1.42% |
| 2026-01-27 | 44.44 | 44.56 | 0.26 | 0.59% | 42.88 | 44.78 | 15388 | 6741 | 1.50% |
| 2026-01-26 | 45.91 | 44.30 | -1.45 | -3.17% | 44.00 | 45.98 | 20857 | 9324 | 2.03% |
| 2026-01-23 | 45.97 | 45.75 | -0.25 | -0.54% | 45.25 | 46.00 | 19637 | 8957 | 1.91% |
| 2026-01-22 | 44.68 | 46.00 | 1.90 | 4.31% | 44.21 | 46.47 | 35266 | 16104 | 3.43% |
| 2026-01-21 | 43.85 | 44.10 | -0.04 | -0.09% | 43.81 | 44.69 | 13457 | 5951 | 1.31% |
| 2026-01-20 | 44.77 | 44.14 | -0.32 | -0.72% | 43.60 | 45.07 | 18752 | 8316 | 1.82% |
| 2026-01-19 | 44.80 | 44.46 | -0.40 | -0.89% | 44.03 | 44.96 | 18470 | 8213 | 1.80% |
| 2026-01-16 | 46.14 | 44.86 | -1.30 | -2.82% | 44.28 | 46.44 | 37680 | 16939 | 3.66% |
| 2026-01-15 | 48.95 | 46.16 | -0.84 | -1.79% | 45.78 | 49.06 | 49283 | 23216 | 4.79% |
| 2026-01-14 | 45.88 | 47.00 | 1.52 | 3.34% | 45.48 | 47.70 | 52774 | 24613 | 5.13% |
| 2026-01-13 | 46.04 | 45.48 | -0.72 | -1.56% | 45.23 | 46.92 | 45815 | 21108 | 4.46% |
| 2026-01-12 | 44.00 | 46.20 | 2.41 | 5.50% | 44.00 | 46.21 | 49523 | 22437 | 4.82% |
| 2026-01-09 | 42.80 | 43.79 | 0.92 | 2.15% | 42.70 | 43.90 | 27029 | 11747 | 2.63% |
| 2026-01-08 | 41.84 | 42.87 | 0.76 | 1.80% | 41.84 | 43.32 | 20878 | 8923 | 2.03% |
| 2026-01-07 | 42.14 | 42.11 | -0.10 | -0.24% | 41.74 | 42.47 | 19203 | 8084 | 1.87% |
| 2026-01-06 | 41.96 | 42.21 | 0.64 | 1.54% | 41.32 | 42.21 | 24399 | 10211 | 2.37% |
| 2026-01-05 | 40.42 | 41.57 | 1.22 | 3.02% | 40.42 | 41.69 | 22042 | 9088 | 2.14% |
| 2025-12-31 | 40.06 | 40.35 | 0.06 | 0.15% | 39.82 | 40.65 | 14490 | 5837 | 1.41% |
| 2025-12-30 | 40.44 | 40.29 | -0.39 | -0.96% | 40.19 | 40.85 | 20785 | 8421 | 2.02% |
| 2025-12-29 | 41.26 | 40.68 | -0.79 | -1.90% | 40.52 | 41.38 | 22313 | 9091 | 2.17% |
| 2025-12-26 | 41.01 | 41.47 | 0.29 | 0.70% | 41.01 | 42.80 | 21060 | 8796 | 2.05% |
| 2025-12-25 | 40.54 | 41.18 | 0.47 | 1.15% | 40.39 | 41.27 | 12860 | 5254 | 1.25% |
| 2025-12-24 | 40.18 | 40.71 | 0.20 | 0.49% | 40.18 | 40.97 | 10608 | 4314 | 1.03% |
| 2025-12-23 | 41.87 | 40.51 | -1.34 | -3.20% | 40.30 | 42.58 | 22191 | 9138 | 2.16% |
| 2025-12-22 | 41.19 | 41.85 | 0.66 | 1.60% | 41.00 | 42.13 | 14483 | 6017 | 1.41% |
| 2025-12-19 | 41.34 | 41.19 | 0.00 | 0.00% | 41.09 | 41.68 | 10676 | 4411 | 1.04% |
| 2025-12-18 | 40.22 | 41.19 | 0.28 | 0.68% | 40.22 | 42.10 | 10400 | 4316 | 1.01% |
| 2025-12-17 | 40.90 | 40.91 | 0.38 | 0.94% | 39.70 | 40.96 | 10346 | 4165 | 1.01% |
| 2025-12-16 | 40.91 | 40.53 | -0.48 | -1.17% | 40.21 | 41.44 | 6442 | 2611 | 0.63% |
| 2025-12-15 | 41.61 | 41.01 | -0.89 | -2.12% | 40.80 | 41.86 | 10048 | 4144 | 0.98% |
| 2025-12-12 | 41.32 | 41.90 | 0.40 | 0.96% | 41.01 | 42.15 | 10178 | 4250 | 0.99% |
| 2025-12-11 | 41.77 | 41.50 | -0.13 | -0.31% | 41.45 | 42.38 | 8619 | 3614 | 0.84% |
| 2025-12-10 | 41.81 | 41.63 | -0.18 | -0.43% | 41.18 | 41.81 | 7474 | 3098 | 0.73% |
| 2025-12-09 | 42.32 | 41.81 | -0.77 | -1.81% | 41.80 | 42.67 | 8976 | 3780 | 0.87% |
| 2025-12-08 | 42.28 | 42.58 | 0.32 | 0.76% | 42.28 | 42.99 | 10391 | 4442 | 1.01% |
| 2025-12-05 | 41.79 | 42.26 | 0.47 | 1.12% | 41.16 | 42.26 | 10127 | 4215 | 0.98% |
| 2025-12-04 | 42.42 | 41.79 | -0.50 | -1.18% | 41.53 | 43.03 | 13016 | 5472 | 1.27% |
| 2025-12-03 | 43.10 | 42.29 | -0.54 | -1.26% | 41.20 | 43.10 | 19084 | 8004 | 1.86% |
| 2025-12-02 | 43.63 | 42.83 | -0.93 | -2.13% | 42.69 | 43.70 | 13473 | 5798 | 1.31% |
| 2025-12-01 | 43.36 | 43.76 | 0.13 | 0.30% | 43.30 | 43.93 | 8601 | 3757 | 0.84% |
| 2025-11-28 | 42.86 | 43.63 | 0.60 | 1.39% | 42.76 | 43.70 | 7513 | 3252 | 0.73% |
| 2025-11-27 | 43.32 | 43.03 | -0.29 | -0.67% | 42.89 | 43.76 | 7626 | 3308 | 0.74% |
| 2025-11-26 | 43.80 | 43.32 | -0.67 | -1.52% | 43.15 | 44.43 | 9039 | 3947 | 0.88% |
| 2025-11-25 | 43.33 | 43.99 | 0.74 | 1.71% | 43.33 | 44.66 | 13753 | 6086 | 1.34% |
| 2025-11-24 | 42.01 | 43.25 | 1.32 | 3.15% | 41.61 | 43.49 | 12655 | 5407 | 1.23% |
| 2025-11-21 | 42.68 | 41.93 | -1.38 | -3.19% | 41.50 | 43.67 | 19157 | 8095 | 1.86% |
| 2025-11-20 | 44.43 | 43.31 | -1.08 | -2.43% | 43.23 | 44.68 | 14482 | 6315 | 1.41% |
| 2025-11-19 | 45.46 | 44.39 | -1.34 | -2.93% | 44.00 | 45.68 | 16561 | 7381 | 1.61% |
| 2025-11-18 | 45.08 | 45.73 | 0.34 | 0.75% | 44.94 | 46.35 | 16426 | 7525 | 1.60% |
| 2025-11-17 | 44.71 | 45.39 | 0.37 | 0.82% | 44.50 | 45.69 | 14599 | 6587 | 1.42% |
| 2025-11-14 | 45.55 | 45.02 | -0.97 | -2.11% | 45.02 | 45.83 | 13973 | 6345 | 1.36% |
| 2025-11-13 | 46.10 | 45.99 | -0.34 | -0.73% | 45.51 | 46.29 | 15430 | 7059 | 1.50% |
| 2025-11-12 | 45.00 | 46.33 | 1.42 | 3.16% | 44.43 | 46.72 | 24451 | 11213 | 2.38% |
| 2025-11-11 | 45.45 | 44.91 | -0.62 | -1.36% | 44.89 | 45.88 | 13540 | 6139 | 1.32% |
| 2025-11-10 | 44.50 | 45.53 | 0.60 | 1.34% | 44.50 | 45.80 | 17227 | 7757 | 1.68% |
| 2025-11-07 | 46.00 | 44.93 | -1.41 | -3.04% | 44.80 | 46.09 | 19369 | 8765 | 1.90% |
| 2025-11-06 | 46.71 | 46.34 | -0.09 | -0.19% | 45.70 | 46.71 | 15707 | 7253 | 1.54% |
| 2025-11-05 | 45.89 | 46.43 | -0.23 | -0.49% | 45.67 | 46.69 | 16128 | 7462 | 1.58% |
| 2025-11-04 | 48.20 | 46.66 | -3.53 | -7.03% | 46.36 | 48.32 | 43257 | 20425 | 4.24% |
| 2025-11-03 | 50.46 | 50.19 | 0.12 | 0.24% | 49.25 | 50.98 | 25549 | 12765 | 2.50% |
| 2025-10-31 | 48.79 | 50.07 | 1.28 | 2.62% | 48.03 | 50.48 | 39132 | 19472 | 3.83% |
| 2025-10-30 | 48.35 | 48.79 | 0.14 | 0.29% | 47.85 | 50.28 | 38512 | 18924 | 3.77% |
| 2025-10-29 | 49.05 | 48.65 | -0.33 | -0.67% | 48.18 | 50.50 | 20440 | 10000 | 2.00% |
| 2025-10-28 | 48.82 | 48.98 | 0.13 | 0.27% | 48.70 | 50.42 | 23323 | 11567 | 2.28% |
| 2025-10-27 | 49.18 | 48.85 | -0.35 | -0.71% | 47.81 | 49.98 | 25651 | 12496 | 6.40% |