| 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 | 38.36 | 38.41 | 0.80 | 2.13% | 37.20 | 38.95 | 38438 | 14568 | 1.66% |
| 2026-02-02 | 37.15 | 37.61 | 1.41 | 3.90% | 36.92 | 39.16 | 75774 | 28930 | 3.27% |
| 2026-01-30 | 36.36 | 36.20 | -0.83 | -2.24% | 34.57 | 36.89 | 85117 | 30287 | 3.67% |
| 2026-01-29 | 43.38 | 37.03 | -8.42 | -18.53% | 36.60 | 43.99 | 171911 | 68401 | 7.42% |
| 2026-01-28 | 40.39 | 45.45 | 5.06 | 12.53% | 40.38 | 45.50 | 112066 | 49014 | 4.84% |
| 2026-01-27 | 39.09 | 40.39 | 1.50 | 3.86% | 38.80 | 40.53 | 45216 | 17916 | 1.95% |
| 2026-01-26 | 41.00 | 38.89 | -0.46 | -1.17% | 38.31 | 42.70 | 89737 | 36357 | 3.87% |
| 2026-01-23 | 39.66 | 39.35 | 0.14 | 0.36% | 38.61 | 40.29 | 46527 | 18244 | 2.01% |
| 2026-01-22 | 37.98 | 39.21 | 1.79 | 4.78% | 37.26 | 39.30 | 62433 | 24001 | 2.70% |
| 2026-01-21 | 36.80 | 37.42 | 0.13 | 0.35% | 36.80 | 38.11 | 31774 | 11939 | 1.37% |
| 2026-01-20 | 37.80 | 37.29 | -0.46 | -1.22% | 36.10 | 38.05 | 50370 | 18645 | 2.17% |
| 2026-01-19 | 36.50 | 37.75 | 0.87 | 2.36% | 36.50 | 38.88 | 53631 | 20222 | 2.32% |
| 2026-01-16 | 36.59 | 36.88 | 0.56 | 1.54% | 36.50 | 38.49 | 44398 | 16532 | 1.92% |
| 2026-01-15 | 36.02 | 36.32 | -0.06 | -0.16% | 35.49 | 36.55 | 29569 | 10639 | 1.28% |
| 2026-01-14 | 36.30 | 36.38 | 0.09 | 0.25% | 35.84 | 37.80 | 60031 | 21940 | 2.59% |
| 2026-01-13 | 35.00 | 36.29 | 1.82 | 5.28% | 34.39 | 37.69 | 81787 | 29730 | 3.53% |
| 2026-01-12 | 32.17 | 34.47 | 2.37 | 7.38% | 31.56 | 35.00 | 72690 | 24234 | 3.14% |
| 2026-01-09 | 32.20 | 32.10 | -0.19 | -0.59% | 32.01 | 32.83 | 28803 | 9317 | 1.24% |
| 2026-01-08 | 32.10 | 32.29 | 0.39 | 1.22% | 31.95 | 33.11 | 32353 | 10545 | 1.40% |
| 2026-01-07 | 32.00 | 31.90 | -0.14 | -0.44% | 31.81 | 32.40 | 26846 | 8619 | 1.16% |
| 2026-01-06 | 32.66 | 32.04 | -0.35 | -1.08% | 31.63 | 32.66 | 35145 | 11242 | 1.52% |
| 2026-01-05 | 32.11 | 32.39 | 0.21 | 0.65% | 32.00 | 32.95 | 48612 | 15735 | 2.10% |
| 2025-12-31 | 31.69 | 32.18 | 0.87 | 2.78% | 30.87 | 32.24 | 34607 | 10890 | 1.49% |
| 2025-12-30 | 31.40 | 31.31 | -0.25 | -0.79% | 30.60 | 31.42 | 28337 | 8792 | 1.22% |
| 2025-12-29 | 31.02 | 31.56 | 0.40 | 1.28% | 31.02 | 32.29 | 37795 | 12044 | 1.63% |
| 2025-12-26 | 31.00 | 31.16 | 0.02 | 0.06% | 30.03 | 31.98 | 59478 | 18331 | 2.57% |
| 2025-12-25 | 30.96 | 31.14 | 0.01 | 0.03% | 30.96 | 31.57 | 22142 | 6921 | 0.96% |
| 2025-12-24 | 29.90 | 31.13 | 0.36 | 1.17% | 29.90 | 31.51 | 29421 | 9116 | 1.27% |
| 2025-12-23 | 30.79 | 30.77 | -0.35 | -1.12% | 30.62 | 31.38 | 16935 | 5241 | 0.73% |
| 2025-12-22 | 31.27 | 31.12 | -0.15 | -0.48% | 30.30 | 31.77 | 41519 | 12860 | 1.79% |
| 2025-12-19 | 30.15 | 31.27 | 1.27 | 4.23% | 30.15 | 31.41 | 26985 | 8320 | 1.16% |
| 2025-12-18 | 30.96 | 30.00 | -1.14 | -3.66% | 29.80 | 31.29 | 41017 | 12497 | 1.77% |
| 2025-12-17 | 30.56 | 31.14 | 0.56 | 1.83% | 30.28 | 31.31 | 25019 | 7709 | 1.08% |
| 2025-12-16 | 32.30 | 30.58 | -1.27 | -3.99% | 30.24 | 32.30 | 62871 | 19342 | 2.71% |
| 2025-12-15 | 34.80 | 31.85 | -3.09 | -8.84% | 31.84 | 34.90 | 60560 | 19887 | 2.61% |
| 2025-12-12 | 35.55 | 34.94 | -0.38 | -1.08% | 34.62 | 35.89 | 23770 | 8379 | 1.03% |
| 2025-12-11 | 34.73 | 35.32 | 0.67 | 1.93% | 34.52 | 35.95 | 34490 | 12192 | 1.49% |
| 2025-12-10 | 34.25 | 34.65 | 0.40 | 1.17% | 33.53 | 35.00 | 41520 | 14210 | 1.79% |
| 2025-12-09 | 32.99 | 34.25 | 0.90 | 2.70% | 32.49 | 34.66 | 75560 | 25372 | 3.26% |
| 2025-12-08 | 33.40 | 33.35 | 0.01 | 0.03% | 32.80 | 37.93 | 127389 | 44841 | 5.50% |
| 2025-12-05 | 33.46 | 33.34 | 0.06 | 0.18% | 32.73 | 33.60 | 25411 | 8441 | 1.10% |
| 2025-12-04 | 35.38 | 33.28 | -1.70 | -4.86% | 33.22 | 35.38 | 36259 | 12285 | 1.57% |
| 2025-12-03 | 36.40 | 34.98 | -1.09 | -3.02% | 34.52 | 36.40 | 26409 | 9310 | 1.14% |
| 2025-12-02 | 36.17 | 36.07 | 0.00 | 0.00% | 35.64 | 36.40 | 15706 | 5654 | 0.68% |
| 2025-12-01 | 36.94 | 36.07 | -0.87 | -2.36% | 35.82 | 37.40 | 32317 | 11780 | 1.40% |
| 2025-11-28 | 36.80 | 36.94 | 0.30 | 0.82% | 36.00 | 37.16 | 27150 | 9952 | 1.17% |
| 2025-11-27 | 35.50 | 36.64 | 0.83 | 2.32% | 35.50 | 36.86 | 28981 | 10476 | 1.25% |
| 2025-11-26 | 35.85 | 35.91 | -0.01 | -0.03% | 35.64 | 36.65 | 17251 | 6239 | 0.74% |
| 2025-11-25 | 36.00 | 35.92 | 0.52 | 1.47% | 35.52 | 36.68 | 24102 | 8727 | 1.04% |
| 2025-11-24 | 35.30 | 35.40 | 0.66 | 1.90% | 34.07 | 35.73 | 32393 | 11329 | 1.40% |
| 2025-11-21 | 35.50 | 34.74 | -0.96 | -2.69% | 34.71 | 36.34 | 38407 | 13626 | 1.66% |
| 2025-11-20 | 35.99 | 35.70 | -0.05 | -0.14% | 35.40 | 36.34 | 18796 | 6738 | 0.81% |
| 2025-11-19 | 36.94 | 35.75 | -0.98 | -2.67% | 35.60 | 37.31 | 33622 | 12173 | 1.45% |
| 2025-11-18 | 37.27 | 36.73 | -0.91 | -2.42% | 36.50 | 37.79 | 37942 | 14052 | 1.64% |
| 2025-11-17 | 38.60 | 37.64 | -1.09 | -2.81% | 37.03 | 39.94 | 47831 | 18308 | 2.06% |
| 2025-11-14 | 37.60 | 38.73 | 0.44 | 1.15% | 36.01 | 39.69 | 52385 | 20064 | 2.26% |
| 2025-11-13 | 37.02 | 38.29 | 1.64 | 4.47% | 35.92 | 38.48 | 51233 | 19276 | 2.21% |
| 2025-11-12 | 36.63 | 36.65 | 0.47 | 1.30% | 35.51 | 37.18 | 32383 | 11802 | 1.40% |
| 2025-11-11 | 35.85 | 36.18 | 0.30 | 0.84% | 35.00 | 36.94 | 39774 | 14349 | 1.72% |
| 2025-11-10 | 33.64 | 35.88 | 2.56 | 7.68% | 33.30 | 36.00 | 60989 | 21139 | 2.63% |
| 2025-11-07 | 33.21 | 33.32 | -0.29 | -0.86% | 33.05 | 33.73 | 24146 | 8052 | 1.04% |
| 2025-11-06 | 33.34 | 33.61 | 0.04 | 0.12% | 33.03 | 34.55 | 45154 | 15241 | 1.95% |
| 2025-11-05 | 32.08 | 33.57 | 0.95 | 2.91% | 32.00 | 34.19 | 58655 | 19538 | 2.53% |
| 2025-11-04 | 32.99 | 32.62 | -0.06 | -0.18% | 32.23 | 33.00 | 26049 | 8474 | 1.12% |
| 2025-11-03 | 31.60 | 32.68 | 0.81 | 2.54% | 31.05 | 33.19 | 56305 | 18173 | 2.43% |
| 2025-10-31 | 31.32 | 31.87 | 0.55 | 1.76% | 30.89 | 32.22 | 31679 | 10020 | 1.37% |
| 2025-10-30 | 31.96 | 31.32 | -0.49 | -1.54% | 31.30 | 32.25 | 32668 | 10382 | 1.41% |
| 2025-10-29 | 32.37 | 31.81 | -0.43 | -1.33% | 31.75 | 32.88 | 21572 | 6907 | 0.93% |
| 2025-10-28 | 32.99 | 32.24 | -0.27 | -0.83% | 32.02 | 32.99 | 23962 | 7740 | 1.03% |
| 2025-10-27 | 32.60 | 32.51 | 0.26 | 0.81% | 31.91 | 33.17 | 35736 | 11643 | 1.54% |