| 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 | 39.49 | 41.12 | 2.57 | 6.67% | 38.73 | 41.78 | 80382 | 32623 | 7.78% |
| 2026-02-02 | 39.58 | 38.55 | 0.10 | 0.26% | 38.55 | 40.87 | 75596 | 29947 | 7.31% |
| 2026-01-30 | 37.72 | 38.45 | 0.45 | 1.18% | 36.50 | 38.99 | 51728 | 19543 | 5.00% |
| 2026-01-29 | 38.98 | 38.00 | -0.94 | -2.41% | 38.00 | 40.49 | 58034 | 22770 | 5.61% |
| 2026-01-28 | 39.54 | 38.94 | -0.62 | -1.57% | 38.07 | 39.54 | 55641 | 21602 | 5.38% |
| 2026-01-27 | 38.52 | 39.56 | 0.68 | 1.75% | 37.12 | 39.85 | 62338 | 24082 | 6.03% |
| 2026-01-26 | 42.18 | 38.88 | -3.53 | -8.32% | 38.30 | 42.47 | 98577 | 38932 | 9.54% |
| 2026-01-23 | 38.93 | 42.41 | 3.38 | 8.66% | 38.85 | 43.50 | 104317 | 42936 | 10.09% |
| 2026-01-22 | 39.05 | 39.03 | -0.17 | -0.43% | 38.80 | 41.12 | 79720 | 31495 | 7.71% |
| 2026-01-21 | 36.78 | 39.20 | 2.02 | 5.43% | 36.52 | 39.88 | 80412 | 30895 | 7.78% |
| 2026-01-20 | 37.53 | 37.18 | -0.35 | -0.93% | 36.16 | 37.90 | 69084 | 25518 | 6.68% |
| 2026-01-19 | 37.35 | 37.53 | 0.20 | 0.54% | 36.66 | 38.76 | 93865 | 35314 | 9.08% |
| 2026-01-16 | 36.65 | 37.33 | 0.67 | 1.83% | 36.23 | 38.00 | 75693 | 28104 | 7.32% |
| 2026-01-15 | 34.98 | 36.66 | 1.36 | 3.85% | 34.63 | 37.20 | 67282 | 24421 | 6.51% |
| 2026-01-14 | 34.90 | 35.30 | 0.37 | 1.06% | 34.53 | 36.20 | 55354 | 19545 | 5.36% |
| 2026-01-13 | 36.09 | 34.93 | -1.34 | -3.69% | 34.81 | 36.17 | 46120 | 16282 | 4.46% |
| 2026-01-12 | 35.35 | 36.27 | 0.92 | 2.60% | 35.20 | 36.50 | 56411 | 20306 | 5.46% |
| 2026-01-09 | 34.88 | 35.35 | 0.30 | 0.86% | 34.76 | 35.97 | 42019 | 14843 | 4.07% |
| 2026-01-08 | 34.84 | 35.05 | 0.30 | 0.86% | 34.55 | 35.50 | 37816 | 13267 | 3.66% |
| 2026-01-07 | 34.04 | 34.75 | 0.91 | 2.69% | 33.83 | 35.32 | 49545 | 17168 | 4.79% |
| 2026-01-06 | 33.60 | 33.84 | 0.32 | 0.95% | 33.42 | 35.18 | 48693 | 16638 | 4.71% |
| 2026-01-05 | 31.76 | 33.52 | 2.06 | 6.55% | 31.65 | 33.88 | 41367 | 13627 | 4.00% |
| 2025-12-31 | 32.28 | 31.46 | -0.72 | -2.24% | 31.36 | 32.47 | 26338 | 8348 | 2.55% |
| 2025-12-30 | 33.30 | 32.18 | -1.55 | -4.60% | 32.15 | 33.46 | 44732 | 14610 | 4.33% |
| 2025-12-29 | 34.20 | 33.73 | -0.34 | -1.00% | 33.11 | 34.62 | 39091 | 13157 | 3.78% |
| 2025-12-26 | 33.33 | 34.07 | 0.38 | 1.13% | 33.15 | 35.20 | 58941 | 20225 | 5.70% |
| 2025-12-25 | 33.30 | 33.69 | 0.29 | 0.87% | 32.66 | 34.06 | 54914 | 18388 | 5.31% |
| 2025-12-24 | 32.07 | 33.40 | 1.90 | 6.03% | 31.48 | 33.90 | 65551 | 21426 | 6.34% |
| 2025-12-23 | 31.13 | 31.50 | 0.31 | 0.99% | 30.95 | 32.19 | 35995 | 11310 | 3.48% |
| 2025-12-22 | 31.38 | 31.19 | 0.19 | 0.61% | 30.99 | 31.88 | 29362 | 9242 | 2.84% |
| 2025-12-19 | 30.75 | 31.00 | 0.50 | 1.64% | 30.50 | 31.30 | 20665 | 6380 | 2.00% |
| 2025-12-18 | 30.11 | 30.50 | -0.01 | -0.03% | 30.11 | 31.45 | 19385 | 5993 | 1.88% |
| 2025-12-17 | 30.29 | 30.51 | 0.49 | 1.63% | 29.50 | 30.58 | 18498 | 5543 | 1.79% |
| 2025-12-16 | 30.55 | 30.02 | -0.70 | -2.28% | 29.69 | 30.55 | 16325 | 4890 | 1.58% |
| 2025-12-15 | 31.12 | 30.72 | -0.40 | -1.29% | 30.55 | 31.53 | 15689 | 4843 | 1.52% |
| 2025-12-12 | 31.40 | 31.12 | -0.31 | -0.99% | 30.94 | 31.58 | 16313 | 5097 | 1.58% |
| 2025-12-11 | 32.38 | 31.43 | -0.66 | -2.06% | 31.40 | 32.38 | 19592 | 6212 | 1.90% |
| 2025-12-10 | 32.34 | 32.09 | -0.50 | -1.53% | 31.70 | 32.66 | 17639 | 5645 | 1.71% |
| 2025-12-09 | 32.25 | 32.59 | 0.21 | 0.65% | 31.91 | 33.07 | 22261 | 7264 | 2.15% |
| 2025-12-08 | 31.60 | 32.38 | 1.01 | 3.22% | 31.29 | 32.69 | 24953 | 8028 | 2.41% |
| 2025-12-05 | 30.10 | 31.37 | 1.18 | 3.91% | 29.71 | 31.50 | 25694 | 7923 | 2.49% |
| 2025-12-04 | 31.10 | 30.19 | -0.82 | -2.64% | 29.67 | 31.45 | 37294 | 11303 | 3.61% |
| 2025-12-03 | 31.93 | 31.01 | -0.99 | -3.09% | 30.73 | 32.37 | 32966 | 10266 | 3.19% |
| 2025-12-02 | 33.22 | 32.00 | -1.21 | -3.64% | 31.91 | 33.22 | 29594 | 9576 | 2.86% |
| 2025-12-01 | 33.63 | 33.21 | -0.34 | -1.01% | 33.11 | 34.05 | 28745 | 9619 | 2.78% |
| 2025-11-28 | 33.81 | 33.55 | 0.00 | 0.00% | 33.00 | 33.81 | 22481 | 7515 | 2.18% |
| 2025-11-27 | 33.05 | 33.55 | 0.45 | 1.36% | 33.05 | 34.21 | 29674 | 10019 | 2.87% |
| 2025-11-26 | 33.53 | 33.10 | -0.62 | -1.84% | 32.67 | 33.80 | 31704 | 10553 | 3.07% |
| 2025-11-25 | 33.10 | 33.72 | 1.00 | 3.06% | 32.70 | 34.24 | 35183 | 11824 | 3.40% |
| 2025-11-24 | 32.86 | 32.72 | 0.40 | 1.24% | 31.70 | 32.89 | 40598 | 13093 | 3.93% |
| 2025-11-21 | 34.33 | 32.32 | -2.42 | -6.97% | 32.07 | 34.33 | 52156 | 17165 | 5.05% |
| 2025-11-20 | 35.24 | 34.74 | -0.62 | -1.75% | 34.25 | 36.57 | 44310 | 15599 | 4.29% |
| 2025-11-19 | 36.63 | 35.36 | -1.46 | -3.97% | 34.97 | 37.40 | 60590 | 21573 | 5.86% |
| 2025-11-18 | 37.69 | 36.82 | -0.52 | -1.39% | 36.33 | 38.88 | 60323 | 22523 | 5.84% |
| 2025-11-17 | 37.55 | 37.34 | -0.99 | -2.58% | 36.53 | 38.60 | 77730 | 29150 | 7.52% |
| 2025-11-14 | 34.88 | 38.33 | 3.32 | 9.48% | 33.80 | 39.50 | 121393 | 45254 | 11.74% |
| 2025-11-13 | 35.23 | 35.01 | -0.53 | -1.49% | 34.70 | 35.99 | 68208 | 24112 | 6.60% |
| 2025-11-12 | 37.86 | 35.54 | -2.46 | -6.47% | 35.30 | 37.88 | 95370 | 34347 | 9.23% |
| 2025-11-11 | 33.88 | 38.00 | 5.16 | 15.71% | 33.11 | 39.25 | 116783 | 41652 | 11.30% |
| 2025-11-10 | 33.08 | 32.84 | -0.22 | -0.67% | 32.23 | 34.21 | 34930 | 11571 | 3.38% |
| 2025-11-07 | 32.96 | 33.06 | 0.06 | 0.18% | 32.12 | 33.97 | 29058 | 9592 | 2.81% |
| 2025-11-06 | 32.88 | 33.00 | 0.06 | 0.18% | 32.51 | 33.93 | 28457 | 9433 | 2.75% |
| 2025-11-05 | 32.37 | 32.94 | -0.16 | -0.48% | 32.27 | 33.19 | 34230 | 11224 | 3.31% |
| 2025-11-04 | 34.80 | 33.10 | -1.56 | -4.50% | 32.92 | 34.80 | 38790 | 12982 | 3.75% |
| 2025-11-03 | 33.89 | 34.66 | 0.91 | 2.70% | 33.39 | 35.10 | 46497 | 16001 | 4.50% |
| 2025-10-31 | 33.50 | 33.75 | 0.14 | 0.42% | 33.39 | 36.32 | 57504 | 19864 | 5.56% |
| 2025-10-30 | 34.55 | 33.61 | -1.82 | -5.14% | 33.36 | 34.80 | 58583 | 19796 | 5.67% |
| 2025-10-29 | 34.16 | 35.43 | 1.64 | 4.85% | 33.26 | 36.03 | 66903 | 23132 | 6.47% |
| 2025-10-28 | 34.53 | 33.79 | -1.27 | -3.62% | 33.60 | 35.06 | 37025 | 12659 | 3.58% |
| 2025-10-27 | 34.69 | 35.06 | 1.35 | 4.00% | 33.82 | 35.60 | 45349 | 15771 | 4.39% |