| 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 | 39.44 | 38.79 | -0.58 | -1.47% | 38.30 | 39.51 | 21600 | 8385 | 1.14% |
| 2026-02-03 | 38.68 | 39.37 | 1.22 | 3.20% | 38.30 | 39.50 | 30812 | 12016 | 1.63% |
| 2026-02-02 | 38.77 | 38.15 | -0.97 | -2.48% | 38.00 | 40.05 | 25753 | 10076 | 1.36% |
| 2026-01-30 | 38.01 | 39.12 | 0.95 | 2.49% | 37.50 | 39.47 | 29724 | 11429 | 1.57% |
| 2026-01-29 | 38.07 | 38.17 | -0.51 | -1.32% | 37.65 | 39.92 | 41182 | 16052 | 2.18% |
| 2026-01-28 | 39.50 | 38.68 | -1.21 | -3.03% | 38.55 | 40.00 | 25096 | 9800 | 1.33% |
| 2026-01-27 | 39.39 | 39.89 | -0.20 | -0.50% | 37.80 | 40.30 | 34616 | 13510 | 1.83% |
| 2026-01-26 | 41.01 | 40.09 | -1.14 | -2.76% | 39.75 | 41.65 | 41151 | 16633 | 2.18% |
| 2026-01-23 | 41.69 | 41.23 | -0.42 | -1.01% | 41.00 | 42.39 | 39589 | 16419 | 2.10% |
| 2026-01-22 | 43.07 | 41.65 | -1.35 | -3.14% | 41.50 | 43.43 | 50925 | 21362 | 2.70% |
| 2026-01-21 | 41.70 | 43.00 | 0.82 | 1.94% | 41.16 | 43.35 | 64286 | 27318 | 3.41% |
| 2026-01-20 | 41.66 | 42.18 | 0.59 | 1.42% | 41.50 | 43.36 | 56959 | 24134 | 3.02% |
| 2026-01-19 | 41.18 | 41.59 | 0.21 | 0.51% | 40.66 | 42.60 | 54472 | 22787 | 2.89% |
| 2026-01-16 | 40.68 | 41.38 | 1.26 | 3.14% | 40.68 | 41.98 | 62722 | 25919 | 3.32% |
| 2026-01-15 | 41.11 | 40.12 | -1.46 | -3.51% | 39.50 | 41.70 | 63000 | 25438 | 3.34% |
| 2026-01-14 | 40.88 | 41.58 | 0.70 | 1.71% | 40.50 | 42.65 | 98596 | 41029 | 5.22% |
| 2026-01-13 | 39.28 | 40.88 | 1.59 | 4.05% | 38.51 | 41.99 | 111767 | 45135 | 5.92% |
| 2026-01-12 | 38.78 | 39.29 | 0.51 | 1.32% | 37.62 | 40.40 | 87882 | 34505 | 4.66% |
| 2026-01-09 | 39.00 | 38.78 | -0.22 | -0.56% | 38.47 | 39.53 | 44191 | 17171 | 2.34% |
| 2026-01-08 | 39.68 | 39.00 | -1.08 | -2.69% | 38.90 | 40.67 | 57878 | 22979 | 3.07% |
| 2026-01-07 | 37.96 | 40.08 | 2.31 | 6.12% | 37.31 | 40.35 | 86364 | 34087 | 4.57% |
| 2026-01-06 | 37.22 | 37.77 | 0.59 | 1.59% | 37.17 | 38.38 | 43748 | 16544 | 2.32% |
| 2026-01-05 | 37.10 | 37.18 | 0.08 | 0.22% | 37.10 | 37.65 | 38640 | 14415 | 2.05% |
| 2025-12-31 | 38.23 | 37.10 | -1.13 | -2.96% | 36.91 | 38.23 | 37500 | 13994 | 1.99% |
| 2025-12-30 | 37.00 | 38.23 | 1.13 | 3.05% | 36.75 | 39.49 | 58098 | 22268 | 3.08% |
| 2025-12-29 | 37.70 | 37.10 | -0.18 | -0.48% | 36.71 | 37.95 | 38955 | 14522 | 2.06% |
| 2025-12-26 | 40.44 | 37.28 | -3.17 | -7.84% | 36.93 | 40.49 | 101437 | 38605 | 5.37% |
| 2025-12-25 | 39.20 | 40.45 | 1.17 | 2.98% | 38.70 | 40.66 | 56014 | 22224 | 2.97% |
| 2025-12-24 | 38.01 | 39.28 | 0.64 | 1.66% | 37.38 | 39.68 | 45527 | 17749 | 2.41% |
| 2025-12-23 | 39.48 | 38.64 | -0.75 | -1.90% | 38.25 | 39.48 | 36798 | 14262 | 1.95% |
| 2025-12-22 | 37.78 | 39.39 | 1.55 | 4.10% | 37.78 | 40.00 | 50558 | 19706 | 2.68% |
| 2025-12-19 | 38.60 | 37.84 | -0.70 | -1.82% | 37.62 | 39.98 | 53784 | 20779 | 2.85% |
| 2025-12-18 | 39.50 | 38.54 | -1.77 | -4.39% | 38.01 | 40.30 | 73482 | 28646 | 3.89% |
| 2025-12-17 | 39.83 | 40.31 | -0.06 | -0.15% | 39.20 | 40.99 | 75203 | 30202 | 3.98% |
| 2025-12-16 | 38.49 | 40.37 | 1.88 | 4.88% | 37.31 | 40.48 | 84446 | 32856 | 4.47% |
| 2025-12-15 | 37.39 | 38.49 | 0.65 | 1.72% | 37.25 | 40.88 | 92904 | 36351 | 4.92% |
| 2025-12-12 | 37.37 | 37.84 | 0.13 | 0.34% | 37.30 | 38.84 | 69314 | 26492 | 3.67% |
| 2025-12-11 | 37.48 | 37.71 | 0.42 | 1.13% | 36.68 | 38.26 | 65104 | 24361 | 3.45% |
| 2025-12-10 | 38.17 | 37.29 | -0.84 | -2.20% | 36.31 | 38.36 | 66502 | 24646 | 3.54% |
| 2025-12-09 | 36.87 | 38.13 | 1.36 | 3.70% | 36.87 | 39.22 | 124261 | 47704 | 6.62% |
| 2025-12-08 | 32.48 | 36.77 | 4.35 | 13.42% | 32.47 | 37.39 | 136849 | 47933 | 7.29% |
| 2025-12-05 | 31.66 | 32.42 | 0.80 | 2.53% | 31.23 | 33.00 | 42777 | 13781 | 2.28% |
| 2025-12-04 | 32.16 | 31.62 | -0.57 | -1.77% | 31.35 | 32.44 | 32581 | 10312 | 1.74% |
| 2025-12-03 | 32.71 | 32.19 | -0.29 | -0.89% | 32.03 | 32.90 | 32241 | 10429 | 1.72% |
| 2025-12-02 | 33.33 | 32.48 | -0.81 | -2.43% | 32.20 | 33.36 | 38927 | 12648 | 2.07% |
| 2025-12-01 | 33.50 | 33.29 | -0.03 | -0.09% | 31.70 | 33.60 | 67592 | 22068 | 3.60% |
| 2025-11-28 | 33.00 | 33.32 | 0.12 | 0.36% | 32.66 | 34.10 | 62787 | 20906 | 3.35% |
| 2025-11-27 | 32.76 | 33.20 | 0.41 | 1.25% | 32.40 | 34.56 | 81944 | 27571 | 4.37% |
| 2025-11-26 | 33.02 | 32.79 | -0.76 | -2.27% | 32.19 | 33.96 | 115417 | 38012 | 6.15% |
| 2025-11-25 | 31.06 | 33.55 | 2.74 | 8.89% | 31.06 | 35.66 | 136197 | 45719 | 7.26% |
| 2025-11-24 | 30.84 | 30.81 | 0.31 | 1.02% | 29.98 | 31.29 | 60647 | 18587 | 3.23% |
| 2025-11-21 | 32.66 | 30.50 | -2.16 | -6.61% | 30.00 | 32.66 | 69247 | 21543 | 3.69% |
| 2025-11-20 | 34.03 | 32.66 | -0.93 | -2.77% | 32.41 | 34.22 | 39269 | 12944 | 2.09% |
| 2025-11-19 | 34.81 | 33.59 | -1.49 | -4.25% | 33.50 | 35.16 | 32391 | 10978 | 1.73% |
| 2025-11-18 | 34.70 | 35.08 | 0.24 | 0.69% | 33.96 | 35.35 | 32999 | 11482 | 1.76% |
| 2025-11-17 | 35.82 | 34.84 | -0.43 | -1.22% | 34.25 | 35.82 | 38517 | 13486 | 2.05% |
| 2025-11-14 | 35.25 | 35.27 | -0.16 | -0.45% | 34.46 | 36.98 | 61073 | 21807 | 3.25% |
| 2025-11-13 | 37.78 | 35.43 | -2.23 | -5.92% | 35.00 | 37.82 | 66424 | 24028 | 3.54% |
| 2025-11-12 | 39.88 | 37.66 | -1.75 | -4.44% | 37.37 | 39.88 | 37355 | 14215 | 1.99% |
| 2025-11-11 | 38.99 | 39.41 | 0.42 | 1.08% | 38.98 | 40.14 | 32427 | 12837 | 1.73% |
| 2025-11-10 | 39.61 | 38.99 | -0.62 | -1.57% | 38.31 | 40.50 | 43902 | 17158 | 2.34% |
| 2025-11-07 | 39.38 | 39.61 | -0.06 | -0.15% | 38.55 | 40.10 | 34487 | 13610 | 1.84% |
| 2025-11-06 | 38.89 | 39.67 | 0.97 | 2.51% | 38.35 | 40.18 | 53996 | 21330 | 2.88% |
| 2025-11-05 | 38.99 | 38.70 | -0.52 | -1.33% | 38.16 | 41.00 | 75713 | 29720 | 4.03% |
| 2025-11-04 | 42.91 | 39.22 | -3.27 | -7.70% | 38.13 | 42.96 | 77638 | 30668 | 4.14% |
| 2025-11-03 | 42.00 | 42.49 | 0.56 | 1.34% | 41.27 | 42.99 | 34292 | 14438 | 1.83% |
| 2025-10-31 | 42.34 | 41.93 | -0.38 | -0.90% | 41.88 | 43.38 | 28544 | 12140 | 1.52% |
| 2025-10-30 | 44.51 | 42.31 | -2.20 | -4.94% | 41.80 | 45.60 | 50282 | 21755 | 2.68% |
| 2025-10-29 | 42.78 | 44.51 | 1.71 | 4.00% | 42.70 | 45.51 | 56684 | 25251 | 3.02% |
| 2025-10-28 | 44.74 | 42.80 | -1.94 | -4.34% | 42.26 | 45.58 | 44830 | 19597 | 2.39% |
| 2025-10-27 | 44.00 | 44.74 | 0.92 | 2.10% | 43.65 | 45.08 | 50236 | 22339 | 2.68% |