| 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 | 44.90 | 46.55 | 2.01 | 4.51% | 44.60 | 46.99 | 81044 | 37300 | 5.79% |
| 2026-02-02 | 44.91 | 44.54 | -1.26 | -2.75% | 43.55 | 45.78 | 83829 | 37346 | 5.99% |
| 2026-01-30 | 41.60 | 45.80 | 6.62 | 16.90% | 40.48 | 46.28 | 151852 | 64501 | 10.85% |
| 2026-01-29 | 39.50 | 39.18 | -0.47 | -1.19% | 38.94 | 40.25 | 23125 | 9172 | 1.65% |
| 2026-01-28 | 39.51 | 39.65 | 0.48 | 1.23% | 39.50 | 40.39 | 31346 | 12498 | 2.24% |
| 2026-01-27 | 39.71 | 39.17 | -0.44 | -1.11% | 38.39 | 40.43 | 22458 | 8809 | 1.60% |
| 2026-01-26 | 40.42 | 39.61 | -0.71 | -1.76% | 39.19 | 40.50 | 25446 | 10102 | 1.82% |
| 2026-01-23 | 39.96 | 40.32 | 0.30 | 0.75% | 39.82 | 40.58 | 30713 | 12331 | 2.19% |
| 2026-01-22 | 40.13 | 40.02 | -0.31 | -0.77% | 39.79 | 40.79 | 20760 | 8313 | 1.48% |
| 2026-01-21 | 39.63 | 40.33 | 0.10 | 0.25% | 39.50 | 40.41 | 27156 | 10867 | 1.94% |
| 2026-01-20 | 41.99 | 40.23 | -1.29 | -3.11% | 39.80 | 41.99 | 34690 | 14002 | 2.48% |
| 2026-01-19 | 41.45 | 41.52 | 0.15 | 0.36% | 40.97 | 42.43 | 41369 | 17279 | 2.95% |
| 2026-01-16 | 42.18 | 41.37 | 0.12 | 0.29% | 41.32 | 43.06 | 37761 | 15855 | 2.70% |
| 2026-01-15 | 43.10 | 41.25 | -1.66 | -3.87% | 40.62 | 43.39 | 52446 | 21919 | 3.75% |
| 2026-01-14 | 40.90 | 42.91 | 2.81 | 7.01% | 39.70 | 43.45 | 70223 | 29101 | 5.02% |
| 2026-01-13 | 40.00 | 40.10 | 0.11 | 0.28% | 39.15 | 40.79 | 42275 | 16883 | 3.02% |
| 2026-01-12 | 38.72 | 39.99 | 1.30 | 3.36% | 38.72 | 40.40 | 38963 | 15458 | 2.78% |
| 2026-01-09 | 38.56 | 38.69 | 0.13 | 0.34% | 38.50 | 39.38 | 24236 | 9411 | 1.73% |
| 2026-01-08 | 38.05 | 38.56 | 0.52 | 1.37% | 38.03 | 39.15 | 21182 | 8172 | 1.51% |
| 2026-01-07 | 37.29 | 38.04 | 0.99 | 2.67% | 36.91 | 38.13 | 24234 | 9129 | 1.73% |
| 2026-01-06 | 36.83 | 37.05 | 0.25 | 0.68% | 36.68 | 37.30 | 19746 | 7296 | 1.41% |
| 2026-01-05 | 36.52 | 36.80 | 0.67 | 1.85% | 36.33 | 36.83 | 12716 | 4666 | 0.91% |
| 2025-12-31 | 36.65 | 36.13 | -0.41 | -1.12% | 35.80 | 36.88 | 10803 | 3899 | 0.77% |
| 2025-12-30 | 36.48 | 36.54 | 0.01 | 0.03% | 36.33 | 36.96 | 9805 | 3600 | 0.70% |
| 2025-12-29 | 36.69 | 36.53 | -0.16 | -0.44% | 35.97 | 36.69 | 14557 | 5283 | 1.04% |
| 2025-12-26 | 35.37 | 36.69 | 1.32 | 3.73% | 35.21 | 37.35 | 30971 | 11311 | 2.21% |
| 2025-12-25 | 35.21 | 35.37 | 0.00 | 0.00% | 35.10 | 35.58 | 12973 | 4586 | 0.93% |
| 2025-12-24 | 34.91 | 35.37 | 0.30 | 0.86% | 34.80 | 35.48 | 11475 | 4043 | 0.82% |
| 2025-12-23 | 35.17 | 35.07 | -0.24 | -0.68% | 35.01 | 35.34 | 11966 | 4208 | 0.85% |
| 2025-12-22 | 35.20 | 35.31 | 0.21 | 0.60% | 35.00 | 35.76 | 12753 | 4516 | 0.91% |
| 2025-12-19 | 34.80 | 35.10 | 0.30 | 0.86% | 34.80 | 35.39 | 9348 | 3282 | 0.67% |
| 2025-12-18 | 35.00 | 34.80 | -0.40 | -1.14% | 34.75 | 35.50 | 12719 | 4474 | 0.91% |
| 2025-12-17 | 34.94 | 35.20 | 0.13 | 0.37% | 34.40 | 35.35 | 15137 | 5269 | 1.08% |
| 2025-12-16 | 36.27 | 35.07 | -1.03 | -2.85% | 34.90 | 36.36 | 19771 | 6988 | 1.41% |
| 2025-12-15 | 37.33 | 36.10 | -1.20 | -3.22% | 36.10 | 37.45 | 18561 | 6821 | 1.33% |
| 2025-12-12 | 37.31 | 37.30 | 0.08 | 0.21% | 36.80 | 37.61 | 18997 | 7080 | 1.36% |
| 2025-12-11 | 38.43 | 37.22 | -1.03 | -2.69% | 37.22 | 38.62 | 21290 | 8030 | 1.52% |
| 2025-12-10 | 38.18 | 38.25 | -0.05 | -0.13% | 37.54 | 38.75 | 20533 | 7815 | 1.47% |
| 2025-12-09 | 39.20 | 38.30 | -1.05 | -2.67% | 38.14 | 39.20 | 26791 | 10343 | 1.91% |
| 2025-12-08 | 39.05 | 39.35 | -0.27 | -0.68% | 38.65 | 39.55 | 31335 | 12271 | 2.24% |
| 2025-12-05 | 40.75 | 39.62 | -1.78 | -4.30% | 38.70 | 40.95 | 52879 | 20843 | 3.78% |
| 2025-12-04 | 39.30 | 41.40 | 2.61 | 6.73% | 38.80 | 41.87 | 55441 | 22487 | 3.96% |
| 2025-12-03 | 39.75 | 38.79 | -0.88 | -2.22% | 38.42 | 39.77 | 23165 | 9014 | 1.65% |
| 2025-12-02 | 41.60 | 39.67 | -2.16 | -5.16% | 39.66 | 41.73 | 38057 | 15342 | 2.72% |
| 2025-12-01 | 40.60 | 41.83 | 1.62 | 4.03% | 39.58 | 42.17 | 48286 | 19822 | 3.45% |
| 2025-11-28 | 38.59 | 40.21 | 1.56 | 4.04% | 38.58 | 40.33 | 36724 | 14541 | 2.62% |
| 2025-11-27 | 37.78 | 38.65 | 0.79 | 2.09% | 37.56 | 39.09 | 29380 | 11342 | 2.10% |
| 2025-11-26 | 38.34 | 37.86 | -0.39 | -1.02% | 37.54 | 38.69 | 23539 | 8948 | 1.68% |
| 2025-11-25 | 37.97 | 38.25 | 0.69 | 1.84% | 37.62 | 38.88 | 25957 | 9967 | 1.85% |
| 2025-11-24 | 38.43 | 37.56 | -0.67 | -1.75% | 36.39 | 38.60 | 27371 | 10194 | 1.96% |
| 2025-11-21 | 38.00 | 38.23 | -0.39 | -1.01% | 37.36 | 39.10 | 36174 | 13818 | 2.58% |
| 2025-11-20 | 38.77 | 38.62 | -0.25 | -0.64% | 37.92 | 39.28 | 24841 | 9610 | 1.77% |
| 2025-11-19 | 38.10 | 38.87 | 0.68 | 1.78% | 38.10 | 39.19 | 28235 | 10913 | 2.02% |
| 2025-11-18 | 38.01 | 38.19 | -0.26 | -0.68% | 38.01 | 39.25 | 29575 | 11409 | 2.11% |
| 2025-11-17 | 36.88 | 38.45 | 1.04 | 2.78% | 36.71 | 38.50 | 28823 | 10851 | 2.06% |
| 2025-11-14 | 36.67 | 37.41 | 1.24 | 3.43% | 36.67 | 38.37 | 39893 | 15042 | 2.85% |
| 2025-11-13 | 35.87 | 36.17 | 0.22 | 0.61% | 35.63 | 36.34 | 14949 | 5390 | 1.07% |
| 2025-11-12 | 37.09 | 35.95 | -1.21 | -3.26% | 35.83 | 37.09 | 26966 | 9763 | 1.93% |
| 2025-11-11 | 37.89 | 37.16 | -0.64 | -1.69% | 37.06 | 38.24 | 23329 | 8767 | 1.67% |
| 2025-11-10 | 38.45 | 37.80 | -0.52 | -1.36% | 37.63 | 38.57 | 17706 | 6703 | 1.26% |
| 2025-11-07 | 38.16 | 38.32 | -0.03 | -0.08% | 37.81 | 38.78 | 20646 | 7920 | 1.47% |
| 2025-11-06 | 38.27 | 38.35 | 0.05 | 0.13% | 37.96 | 38.68 | 22955 | 8794 | 1.64% |
| 2025-11-05 | 36.75 | 38.30 | 0.87 | 2.32% | 36.55 | 38.87 | 33402 | 12599 | 2.39% |
| 2025-11-04 | 37.81 | 37.43 | -0.78 | -2.04% | 37.00 | 38.06 | 22096 | 8292 | 1.58% |
| 2025-11-03 | 39.30 | 38.21 | -1.09 | -2.77% | 37.37 | 39.30 | 35528 | 13436 | 2.54% |
| 2025-10-31 | 38.99 | 39.30 | -1.17 | -2.89% | 38.87 | 40.22 | 58297 | 22979 | 4.16% |
| 2025-10-30 | 37.97 | 40.47 | 2.48 | 6.53% | 37.04 | 41.75 | 84301 | 33498 | 6.02% |
| 2025-10-29 | 36.63 | 37.99 | 1.35 | 3.68% | 36.63 | 38.80 | 39063 | 14761 | 2.79% |
| 2025-10-28 | 37.18 | 36.64 | -0.74 | -1.98% | 36.59 | 37.47 | 24272 | 8979 | 1.73% |
| 2025-10-27 | 37.10 | 37.38 | 0.55 | 1.49% | 36.83 | 38.18 | 34935 | 13086 | 2.50% |