| 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 | 41.52 | 43.25 | 0.71 | 1.67% | 40.28 | 43.77 | 90302 | 38318 | 6.10% |
| 2026-02-02 | 38.02 | 42.54 | 7.09 | 20.00% | 38.02 | 42.54 | 82409 | 33820 | 5.57% |
| 2026-01-30 | 35.50 | 35.45 | -0.35 | -0.98% | 34.04 | 36.19 | 38983 | 13680 | 2.63% |
| 2026-01-29 | 36.45 | 35.80 | -0.66 | -1.81% | 35.70 | 37.70 | 32904 | 12075 | 2.22% |
| 2026-01-28 | 36.42 | 36.46 | -0.54 | -1.46% | 35.30 | 37.60 | 59538 | 21800 | 4.02% |
| 2026-01-27 | 37.74 | 37.00 | -0.79 | -2.09% | 35.80 | 37.99 | 52078 | 19226 | 3.52% |
| 2026-01-26 | 38.54 | 37.79 | -1.14 | -2.93% | 37.10 | 39.60 | 50192 | 19232 | 3.39% |
| 2026-01-23 | 38.81 | 38.93 | 0.26 | 0.67% | 37.80 | 39.56 | 37168 | 14415 | 2.51% |
| 2026-01-22 | 39.33 | 38.67 | -1.08 | -2.72% | 38.00 | 42.24 | 47350 | 18925 | 3.20% |
| 2026-01-21 | 38.50 | 39.75 | 1.44 | 3.76% | 37.50 | 39.86 | 41461 | 16050 | 2.80% |
| 2026-01-20 | 38.90 | 38.31 | -1.00 | -2.54% | 36.20 | 39.80 | 51751 | 19572 | 3.50% |
| 2026-01-19 | 37.88 | 39.31 | 1.23 | 3.23% | 36.58 | 40.18 | 50181 | 19448 | 3.39% |
| 2026-01-16 | 37.66 | 38.08 | 0.51 | 1.36% | 37.42 | 39.48 | 50233 | 19321 | 3.39% |
| 2026-01-15 | 37.81 | 37.57 | -0.20 | -0.53% | 36.00 | 39.10 | 53406 | 19905 | 3.61% |
| 2026-01-14 | 36.90 | 37.77 | 0.22 | 0.59% | 36.50 | 39.88 | 66417 | 25391 | 4.49% |
| 2026-01-13 | 35.17 | 37.55 | 2.24 | 6.34% | 34.31 | 38.00 | 76642 | 27945 | 5.18% |
| 2026-01-12 | 30.40 | 35.31 | 4.93 | 16.23% | 30.40 | 36.20 | 97412 | 33210 | 6.58% |
| 2026-01-09 | 30.80 | 30.38 | -0.18 | -0.59% | 29.00 | 30.80 | 68928 | 20426 | 4.66% |
| 2026-01-08 | 31.78 | 30.56 | -1.68 | -5.21% | 30.50 | 31.98 | 67303 | 20934 | 4.55% |
| 2026-01-07 | 30.45 | 32.24 | 1.29 | 4.17% | 29.80 | 32.65 | 78542 | 24560 | 5.31% |
| 2026-01-06 | 28.25 | 30.95 | 2.60 | 9.17% | 28.11 | 31.40 | 82052 | 24665 | 5.54% |
| 2026-01-05 | 26.93 | 28.35 | 1.39 | 5.16% | 26.93 | 29.10 | 55021 | 15578 | 3.72% |
| 2025-12-31 | 26.78 | 26.96 | 0.17 | 0.63% | 26.02 | 27.16 | 33266 | 8863 | 2.25% |
| 2025-12-30 | 26.29 | 26.79 | -0.04 | -0.15% | 26.20 | 28.21 | 64853 | 17632 | 4.38% |
| 2025-12-29 | 24.42 | 26.83 | 3.00 | 12.59% | 24.20 | 27.67 | 100712 | 26767 | 6.80% |
| 2025-12-26 | 23.85 | 23.83 | 0.02 | 0.08% | 23.42 | 24.23 | 38796 | 9227 | 2.62% |
| 2025-12-25 | 22.91 | 23.81 | 0.93 | 4.06% | 22.64 | 23.85 | 39445 | 9183 | 2.66% |
| 2025-12-24 | 22.35 | 22.88 | 0.54 | 2.42% | 22.22 | 23.15 | 34270 | 7827 | 2.31% |
| 2025-12-23 | 22.52 | 22.34 | -0.08 | -0.36% | 22.06 | 22.95 | 29678 | 6680 | 2.00% |
| 2025-12-22 | 22.59 | 22.42 | 0.14 | 0.63% | 22.15 | 22.59 | 21031 | 4702 | 1.42% |
| 2025-12-19 | 21.10 | 22.28 | 1.28 | 6.10% | 21.00 | 22.61 | 41973 | 9218 | 2.84% |
| 2025-12-18 | 21.31 | 21.00 | -0.23 | -1.08% | 20.90 | 21.55 | 18095 | 3834 | 1.22% |
| 2025-12-17 | 20.37 | 21.23 | 0.62 | 3.01% | 19.82 | 21.39 | 35099 | 7260 | 2.37% |
| 2025-12-16 | 22.35 | 20.61 | -1.99 | -8.81% | 20.44 | 22.35 | 54963 | 11529 | 3.71% |
| 2025-12-15 | 21.84 | 22.60 | 1.02 | 4.73% | 21.59 | 23.67 | 69123 | 15768 | 4.67% |
| 2025-12-12 | 21.10 | 21.58 | 0.35 | 1.65% | 21.01 | 22.50 | 37496 | 8152 | 2.53% |
| 2025-12-11 | 21.98 | 21.23 | -0.55 | -2.53% | 21.12 | 21.99 | 20377 | 4371 | 1.38% |
| 2025-12-10 | 22.55 | 21.78 | -0.52 | -2.33% | 21.57 | 22.55 | 22028 | 4795 | 1.49% |
| 2025-12-09 | 22.30 | 22.30 | 0.01 | 0.04% | 22.02 | 22.55 | 28832 | 6410 | 1.95% |
| 2025-12-08 | 20.35 | 22.29 | 2.02 | 9.97% | 20.25 | 22.65 | 57934 | 12675 | 3.91% |
| 2025-12-05 | 19.66 | 20.27 | 0.56 | 2.84% | 19.30 | 20.50 | 30070 | 5958 | 2.03% |
| 2025-12-04 | 20.14 | 19.71 | -0.16 | -0.81% | 19.56 | 20.14 | 12813 | 2530 | 0.87% |
| 2025-12-03 | 20.25 | 19.87 | -0.51 | -2.50% | 19.72 | 20.60 | 21851 | 4362 | 1.48% |
| 2025-12-02 | 20.85 | 20.38 | -0.62 | -2.95% | 20.20 | 21.05 | 21202 | 4339 | 1.43% |
| 2025-12-01 | 21.95 | 21.00 | -0.89 | -4.07% | 20.88 | 22.60 | 43671 | 9448 | 2.95% |
| 2025-11-28 | 20.60 | 21.89 | 1.74 | 8.64% | 20.25 | 21.89 | 54378 | 11571 | 3.67% |
| 2025-11-27 | 20.06 | 20.15 | 0.09 | 0.45% | 19.97 | 20.59 | 19725 | 3991 | 1.33% |
| 2025-11-26 | 20.18 | 20.06 | -0.15 | -0.74% | 19.95 | 20.59 | 26508 | 5368 | 1.79% |
| 2025-11-25 | 19.75 | 20.21 | 0.65 | 3.32% | 19.62 | 20.52 | 29656 | 6001 | 2.00% |
| 2025-11-24 | 19.21 | 19.56 | 0.51 | 2.68% | 19.00 | 19.67 | 32902 | 6353 | 2.22% |
| 2025-11-21 | 20.56 | 19.05 | -1.60 | -7.75% | 19.04 | 20.74 | 40177 | 7862 | 2.71% |
| 2025-11-20 | 20.69 | 20.65 | -0.02 | -0.10% | 20.16 | 20.94 | 26034 | 5346 | 1.76% |
| 2025-11-19 | 21.49 | 20.67 | -0.66 | -3.09% | 20.33 | 21.49 | 34687 | 7198 | 2.34% |
| 2025-11-18 | 21.64 | 21.33 | -0.27 | -1.25% | 21.10 | 21.64 | 31132 | 6643 | 2.10% |
| 2025-11-17 | 22.53 | 21.60 | -0.80 | -3.57% | 21.00 | 22.64 | 47983 | 10371 | 3.24% |
| 2025-11-14 | 22.80 | 22.40 | -0.57 | -2.48% | 22.35 | 22.94 | 36654 | 8274 | 2.48% |
| 2025-11-13 | 23.91 | 22.97 | -0.45 | -1.92% | 22.95 | 24.82 | 66480 | 15697 | 4.49% |
| 2025-11-12 | 24.27 | 23.42 | -1.08 | -4.41% | 23.25 | 24.48 | 62217 | 14702 | 4.20% |
| 2025-11-11 | 24.01 | 24.50 | 0.94 | 3.99% | 23.88 | 25.38 | 121258 | 29890 | 8.19% |
| 2025-11-10 | 21.93 | 23.56 | 1.65 | 7.53% | 21.81 | 24.90 | 120826 | 28561 | 8.16% |
| 2025-11-07 | 20.47 | 21.91 | 1.44 | 7.03% | 20.25 | 22.75 | 95267 | 20588 | 6.44% |
| 2025-11-06 | 20.55 | 20.47 | -0.08 | -0.39% | 20.20 | 20.68 | 34977 | 7138 | 2.36% |
| 2025-11-05 | 21.01 | 20.55 | -0.55 | -2.61% | 20.09 | 21.09 | 70246 | 14416 | 4.75% |
| 2025-11-04 | 21.75 | 21.10 | -0.50 | -2.31% | 21.00 | 22.68 | 105698 | 23038 | 7.14% |
| 2025-11-03 | 21.00 | 21.60 | 0.65 | 3.10% | 20.70 | 21.96 | 88114 | 18813 | 5.95% |
| 2025-10-31 | 20.62 | 20.95 | 0.33 | 1.60% | 20.50 | 21.15 | 40151 | 8390 | 2.71% |
| 2025-10-30 | 21.05 | 20.62 | -0.58 | -2.74% | 20.53 | 21.10 | 40931 | 8500 | 2.76% |
| 2025-10-29 | 21.50 | 21.20 | -0.17 | -0.80% | 20.83 | 21.50 | 44002 | 9303 | 2.97% |
| 2025-10-28 | 21.48 | 21.37 | -0.17 | -0.79% | 21.25 | 21.76 | 50242 | 10788 | 3.39% |
| 2025-10-27 | 22.39 | 21.54 | -0.46 | -2.09% | 21.33 | 22.39 | 56705 | 12327 | 3.83% |