| 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 | 43.63 | 44.00 | 0.62 | 1.43% | 43.38 | 44.22 | 12182 | 5341 | 3.31% |
| 2026-02-02 | 44.00 | 43.38 | -0.98 | -2.21% | 43.21 | 45.00 | 12154 | 5372 | 3.30% |
| 2026-01-30 | 44.70 | 44.36 | -0.63 | -1.40% | 43.72 | 44.90 | 13665 | 6039 | 3.71% |
| 2026-01-29 | 45.15 | 44.99 | -0.11 | -0.24% | 44.60 | 46.45 | 16010 | 7290 | 4.35% |
| 2026-01-28 | 46.15 | 45.10 | -1.42 | -3.05% | 44.50 | 46.79 | 20911 | 9523 | 5.68% |
| 2026-01-27 | 45.12 | 46.52 | 1.02 | 2.24% | 44.78 | 46.80 | 22775 | 10461 | 6.18% |
| 2026-01-26 | 47.09 | 45.50 | -1.45 | -3.09% | 45.29 | 47.09 | 20773 | 9511 | 5.64% |
| 2026-01-23 | 47.20 | 46.95 | 1.00 | 2.18% | 46.12 | 47.25 | 21337 | 9971 | 5.79% |
| 2026-01-22 | 45.65 | 45.95 | 0.00 | 0.00% | 45.47 | 46.48 | 14493 | 6671 | 3.94% |
| 2026-01-21 | 45.99 | 45.95 | -0.35 | -0.76% | 45.50 | 47.00 | 15624 | 7235 | 4.24% |
| 2026-01-20 | 47.55 | 46.30 | -1.44 | -3.02% | 45.67 | 47.89 | 28168 | 13118 | 7.65% |
| 2026-01-19 | 47.74 | 47.74 | -0.04 | -0.08% | 47.37 | 48.70 | 22971 | 10998 | 6.24% |
| 2026-01-16 | 50.18 | 47.78 | -1.89 | -3.81% | 47.60 | 50.20 | 31236 | 15061 | 8.48% |
| 2026-01-15 | 51.00 | 49.67 | -2.03 | -3.93% | 48.88 | 51.62 | 42196 | 21075 | 11.46% |
| 2026-01-14 | 52.00 | 51.70 | -0.50 | -0.96% | 50.28 | 54.28 | 57216 | 29839 | 15.54% |
| 2026-01-13 | 54.99 | 52.20 | -2.62 | -4.78% | 51.40 | 55.20 | 66440 | 35247 | 18.04% |
| 2026-01-12 | 53.50 | 54.82 | 1.58 | 2.97% | 52.50 | 57.10 | 93404 | 51047 | 25.36% |
| 2026-01-09 | 54.49 | 53.24 | -1.94 | -3.52% | 51.56 | 55.50 | 91435 | 48917 | 24.83% |
| 2026-01-08 | 55.66 | 55.18 | 0.32 | 0.58% | 54.50 | 58.88 | 93065 | 52643 | 25.27% |
| 2026-01-07 | 60.00 | 54.86 | -6.36 | -10.39% | 52.04 | 60.00 | 113951 | 63093 | 30.94% |
| 2026-01-06 | 57.97 | 61.22 | 10.20 | 19.99% | 55.87 | 61.22 | 106884 | 63125 | 29.02% |
| 2026-01-05 | 46.88 | 51.02 | 8.50 | 19.99% | 46.88 | 51.02 | 70201 | 35135 | 19.06% |
| 2025-12-31 | 41.75 | 42.52 | -0.06 | -0.14% | 41.61 | 43.06 | 28628 | 12124 | 7.77% |
| 2025-12-30 | 41.00 | 42.58 | 0.85 | 2.04% | 40.32 | 42.90 | 54007 | 22667 | 14.67% |
| 2025-12-29 | 38.38 | 41.73 | 3.17 | 8.22% | 38.38 | 42.50 | 55230 | 22719 | 15.00% |
| 2025-12-26 | 40.40 | 38.56 | -1.82 | -4.51% | 38.43 | 40.65 | 32261 | 12672 | 8.76% |
| 2025-12-25 | 37.80 | 40.38 | 4.35 | 12.07% | 37.80 | 40.73 | 54818 | 21649 | 14.89% |
| 2025-12-24 | 35.69 | 36.03 | 0.51 | 1.44% | 35.35 | 36.18 | 6283 | 2247 | 1.71% |
| 2025-12-23 | 35.69 | 35.52 | -0.18 | -0.50% | 35.50 | 36.13 | 5492 | 1961 | 1.49% |
| 2025-12-22 | 36.46 | 35.70 | -0.04 | -0.11% | 35.03 | 36.46 | 7184 | 2563 | 1.95% |
| 2025-12-19 | 35.60 | 35.74 | 0.58 | 1.65% | 35.01 | 35.88 | 8738 | 3101 | 2.37% |
| 2025-12-18 | 34.30 | 35.16 | 0.73 | 2.12% | 34.27 | 35.72 | 10663 | 3752 | 2.90% |
| 2025-12-17 | 33.96 | 34.43 | 0.53 | 1.56% | 33.70 | 34.50 | 6583 | 2247 | 1.79% |
| 2025-12-16 | 34.15 | 33.90 | -0.34 | -0.99% | 33.71 | 34.33 | 4609 | 1562 | 1.25% |
| 2025-12-15 | 34.11 | 34.24 | -0.12 | -0.35% | 34.11 | 34.88 | 5635 | 1943 | 1.53% |
| 2025-12-12 | 34.34 | 34.36 | 0.18 | 0.53% | 34.06 | 34.63 | 5819 | 2000 | 1.58% |
| 2025-12-11 | 35.15 | 34.18 | -0.74 | -2.12% | 34.10 | 35.15 | 5937 | 2051 | 1.61% |
| 2025-12-10 | 35.28 | 34.92 | -0.36 | -1.02% | 34.56 | 35.28 | 5056 | 1759 | 1.37% |
| 2025-12-09 | 35.39 | 35.28 | -0.05 | -0.14% | 35.10 | 35.97 | 7093 | 2515 | 1.93% |
| 2025-12-08 | 35.30 | 35.33 | 0.14 | 0.40% | 35.04 | 35.69 | 9857 | 3485 | 2.68% |
| 2025-12-05 | 34.94 | 35.19 | 0.44 | 1.27% | 34.46 | 35.73 | 8157 | 2867 | 2.21% |
| 2025-12-04 | 35.14 | 34.75 | -0.44 | -1.25% | 34.40 | 35.17 | 6348 | 2210 | 1.72% |
| 2025-12-03 | 36.00 | 35.19 | -1.09 | -3.00% | 34.81 | 36.55 | 11402 | 4031 | 3.10% |
| 2025-12-02 | 36.56 | 36.28 | -1.19 | -3.18% | 35.60 | 37.30 | 16715 | 6061 | 4.54% |
| 2025-12-01 | 36.00 | 37.47 | 1.75 | 4.90% | 35.51 | 37.92 | 18366 | 6797 | 4.99% |
| 2025-11-28 | 35.06 | 35.72 | 0.66 | 1.88% | 35.06 | 36.24 | 6816 | 2428 | 1.85% |
| 2025-11-27 | 35.10 | 35.06 | 0.18 | 0.52% | 34.68 | 35.50 | 7589 | 2672 | 2.06% |
| 2025-11-26 | 35.57 | 35.17 | -0.56 | -1.57% | 34.95 | 35.88 | 8435 | 2983 | 2.29% |
| 2025-11-25 | 34.18 | 35.73 | 1.74 | 5.12% | 34.18 | 35.98 | 16183 | 5734 | 4.39% |
| 2025-11-24 | 34.31 | 33.99 | -0.32 | -0.93% | 33.85 | 34.69 | 12159 | 4140 | 3.30% |
| 2025-11-21 | 35.10 | 34.31 | -0.92 | -2.61% | 33.81 | 35.37 | 8329 | 2868 | 2.26% |
| 2025-11-20 | 35.48 | 35.23 | -0.16 | -0.45% | 35.08 | 35.74 | 4555 | 1608 | 1.24% |
| 2025-11-19 | 35.93 | 35.39 | -0.59 | -1.64% | 35.20 | 36.38 | 7396 | 2631 | 2.01% |
| 2025-11-18 | 36.23 | 35.98 | -0.52 | -1.42% | 35.85 | 36.68 | 7123 | 2586 | 1.93% |
| 2025-11-17 | 37.51 | 36.50 | -0.80 | -2.14% | 36.13 | 37.51 | 8769 | 3209 | 2.38% |
| 2025-11-14 | 37.61 | 37.30 | -0.71 | -1.87% | 37.30 | 38.18 | 5792 | 2189 | 1.57% |
| 2025-11-13 | 38.30 | 38.01 | -0.69 | -1.78% | 37.17 | 38.46 | 11770 | 4438 | 3.20% |
| 2025-11-12 | 38.30 | 38.70 | 0.51 | 1.34% | 38.30 | 39.48 | 11131 | 4322 | 3.02% |
| 2025-11-11 | 38.21 | 38.19 | -0.17 | -0.44% | 37.86 | 38.60 | 6357 | 2422 | 1.73% |
| 2025-11-10 | 38.19 | 38.36 | 0.18 | 0.47% | 37.83 | 38.70 | 7891 | 3017 | 2.14% |
| 2025-11-07 | 38.91 | 38.18 | -0.97 | -2.48% | 38.11 | 39.30 | 10970 | 4211 | 2.98% |
| 2025-11-06 | 39.59 | 39.15 | 0.13 | 0.33% | 38.67 | 39.59 | 6316 | 2464 | 1.72% |
| 2025-11-05 | 39.60 | 39.02 | -0.68 | -1.71% | 38.65 | 39.60 | 9471 | 3699 | 2.57% |
| 2025-11-04 | 40.66 | 39.70 | -0.92 | -2.26% | 39.30 | 40.66 | 13109 | 5204 | 3.56% |
| 2025-11-03 | 41.41 | 40.62 | -0.78 | -1.88% | 40.30 | 41.87 | 10214 | 4160 | 2.77% |
| 2025-10-31 | 40.69 | 41.40 | 0.60 | 1.47% | 40.69 | 42.28 | 13168 | 5456 | 3.58% |
| 2025-10-30 | 41.56 | 40.80 | -0.76 | -1.83% | 40.68 | 42.03 | 15357 | 6309 | 4.17% |
| 2025-10-29 | 41.68 | 41.56 | -0.13 | -0.31% | 41.26 | 42.37 | 18957 | 7916 | 5.15% |
| 2025-10-28 | 41.60 | 41.69 | -0.47 | -1.11% | 41.58 | 42.24 | 12704 | 5323 | 3.45% |
| 2025-10-27 | 41.92 | 42.16 | 0.24 | 0.57% | 41.23 | 42.99 | 19059 | 8015 | 5.18% |