| 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 | 42.49 | 40.00 | -1.36 | -3.29% | 39.16 | 42.49 | 28445 | 11453 | 1.62% |
| 2026-02-03 | 40.11 | 41.36 | 1.65 | 4.16% | 39.58 | 41.79 | 16242 | 6631 | 0.92% |
| 2026-02-02 | 42.47 | 39.71 | -2.85 | -6.70% | 39.51 | 43.23 | 25860 | 10498 | 1.47% |
| 2026-01-30 | 41.90 | 42.56 | 0.69 | 1.65% | 41.30 | 43.12 | 15615 | 6659 | 0.89% |
| 2026-01-29 | 42.65 | 41.87 | -0.98 | -2.29% | 41.55 | 43.42 | 11468 | 4885 | 0.65% |
| 2026-01-28 | 43.19 | 42.85 | -0.08 | -0.19% | 41.76 | 43.50 | 20216 | 8572 | 1.15% |
| 2026-01-27 | 44.02 | 42.93 | -1.29 | -2.92% | 42.35 | 44.54 | 26520 | 11373 | 1.51% |
| 2026-01-26 | 44.20 | 44.22 | -0.09 | -0.20% | 43.20 | 44.60 | 18746 | 8220 | 1.07% |
| 2026-01-23 | 46.53 | 44.31 | -1.46 | -3.19% | 43.44 | 46.53 | 39277 | 17405 | 2.23% |
| 2026-01-22 | 43.16 | 45.77 | 2.88 | 6.71% | 42.58 | 46.19 | 38862 | 17314 | 2.21% |
| 2026-01-21 | 40.32 | 42.89 | 1.89 | 4.61% | 40.32 | 43.87 | 26573 | 11248 | 1.51% |
| 2026-01-20 | 40.20 | 41.00 | 0.71 | 1.76% | 39.85 | 41.88 | 20440 | 8410 | 1.16% |
| 2026-01-19 | 39.55 | 40.29 | 0.63 | 1.59% | 39.22 | 40.39 | 12978 | 5202 | 0.74% |
| 2026-01-16 | 40.59 | 39.66 | -0.93 | -2.29% | 38.91 | 40.98 | 21634 | 8580 | 1.23% |
| 2026-01-15 | 41.49 | 40.59 | -0.90 | -2.17% | 39.51 | 41.73 | 38127 | 15373 | 2.17% |
| 2026-01-14 | 38.62 | 41.49 | 2.88 | 7.46% | 38.20 | 41.50 | 33263 | 13428 | 1.89% |
| 2026-01-13 | 38.89 | 38.61 | -0.47 | -1.20% | 38.30 | 39.60 | 21123 | 8187 | 1.20% |
| 2026-01-12 | 40.55 | 39.08 | -0.78 | -1.96% | 38.96 | 40.66 | 29543 | 11643 | 1.68% |
| 2026-01-09 | 37.24 | 39.86 | 2.81 | 7.58% | 37.24 | 40.20 | 48606 | 19132 | 2.76% |
| 2026-01-08 | 36.38 | 37.05 | 0.45 | 1.23% | 35.79 | 37.30 | 30715 | 11244 | 1.75% |
| 2026-01-07 | 36.30 | 36.60 | 0.15 | 0.41% | 36.18 | 37.36 | 23835 | 8777 | 1.36% |
| 2026-01-06 | 37.47 | 36.45 | -0.58 | -1.57% | 36.10 | 37.67 | 16965 | 6250 | 0.96% |
| 2026-01-05 | 37.26 | 37.03 | 0.33 | 0.90% | 36.30 | 37.30 | 13626 | 5029 | 0.77% |
| 2025-12-31 | 36.59 | 36.70 | 0.09 | 0.25% | 35.80 | 37.00 | 13446 | 4883 | 0.76% |
| 2025-12-30 | 36.78 | 36.61 | -0.48 | -1.29% | 36.47 | 37.58 | 13763 | 5076 | 0.78% |
| 2025-12-29 | 36.22 | 37.09 | 1.09 | 3.03% | 35.83 | 37.29 | 16969 | 6209 | 0.96% |
| 2025-12-26 | 36.40 | 36.00 | -0.40 | -1.10% | 35.60 | 36.80 | 13694 | 4943 | 0.78% |
| 2025-12-25 | 35.53 | 36.40 | 0.90 | 2.54% | 35.25 | 36.96 | 14727 | 5319 | 0.84% |
| 2025-12-24 | 34.81 | 35.50 | 0.51 | 1.46% | 34.81 | 35.99 | 18010 | 6416 | 1.02% |
| 2025-12-23 | 35.47 | 34.99 | 0.34 | 0.98% | 34.83 | 36.70 | 21517 | 7659 | 1.22% |
| 2025-12-22 | 34.90 | 34.65 | -0.15 | -0.43% | 34.30 | 36.00 | 19751 | 6915 | 1.12% |
| 2025-12-19 | 35.50 | 34.80 | 0.02 | 0.06% | 34.21 | 35.50 | 11466 | 3980 | 0.65% |
| 2025-12-18 | 35.30 | 34.78 | -0.71 | -2.00% | 34.60 | 35.84 | 10870 | 3813 | 0.62% |
| 2025-12-17 | 34.08 | 35.49 | 0.40 | 1.14% | 34.08 | 35.67 | 10604 | 3717 | 0.60% |
| 2025-12-16 | 36.03 | 35.09 | -1.21 | -3.33% | 34.50 | 36.30 | 17333 | 6066 | 0.99% |
| 2025-12-15 | 37.21 | 36.30 | -0.50 | -1.36% | 36.10 | 37.21 | 13062 | 4751 | 0.74% |
| 2025-12-12 | 37.05 | 36.80 | -0.19 | -0.51% | 36.61 | 37.78 | 21033 | 7818 | 1.20% |
| 2025-12-11 | 37.68 | 36.99 | -0.67 | -1.78% | 36.52 | 38.50 | 19621 | 7268 | 1.12% |
| 2025-12-10 | 37.73 | 37.66 | -0.16 | -0.42% | 37.34 | 38.78 | 10737 | 4054 | 0.61% |
| 2025-12-09 | 37.20 | 37.82 | 1.40 | 3.84% | 36.55 | 38.41 | 21645 | 8157 | 1.23% |
| 2025-12-08 | 37.20 | 36.42 | -0.72 | -1.94% | 36.23 | 37.62 | 13405 | 4905 | 0.76% |
| 2025-12-05 | 36.22 | 37.14 | 0.94 | 2.60% | 35.60 | 37.25 | 17152 | 6280 | 0.98% |
| 2025-12-04 | 34.75 | 36.20 | 1.56 | 4.50% | 34.51 | 36.47 | 17596 | 6295 | 1.00% |
| 2025-12-03 | 32.45 | 34.64 | -0.15 | -0.43% | 32.45 | 35.88 | 21762 | 7604 | 1.24% |
| 2025-12-02 | 35.40 | 34.79 | -0.70 | -1.97% | 34.33 | 35.52 | 21156 | 7331 | 1.20% |
| 2025-12-01 | 36.51 | 35.49 | -1.28 | -3.48% | 35.40 | 37.49 | 17136 | 6169 | 0.97% |
| 2025-11-28 | 36.90 | 36.77 | 0.07 | 0.19% | 36.50 | 37.52 | 12324 | 4545 | 0.70% |
| 2025-11-27 | 35.88 | 36.70 | 0.82 | 2.29% | 35.65 | 37.28 | 18236 | 6669 | 1.04% |
| 2025-11-26 | 35.90 | 35.88 | -0.04 | -0.11% | 35.52 | 36.49 | 10068 | 3622 | 0.57% |
| 2025-11-25 | 35.65 | 35.92 | 0.12 | 0.34% | 35.60 | 36.88 | 21627 | 7838 | 1.23% |
| 2025-11-24 | 36.38 | 35.80 | 0.29 | 0.82% | 35.43 | 36.80 | 21675 | 7775 | 1.23% |
| 2025-11-21 | 37.08 | 35.51 | -1.76 | -4.72% | 34.40 | 37.40 | 31595 | 11298 | 1.80% |
| 2025-11-20 | 37.68 | 37.27 | -0.41 | -1.09% | 37.02 | 39.38 | 15125 | 5690 | 0.86% |
| 2025-11-19 | 37.47 | 37.68 | 0.29 | 0.78% | 37.47 | 38.35 | 12081 | 4580 | 0.69% |
| 2025-11-18 | 39.40 | 37.39 | -2.11 | -5.34% | 37.00 | 39.90 | 24185 | 9221 | 1.38% |
| 2025-11-17 | 39.49 | 39.50 | 0.11 | 0.28% | 38.81 | 40.70 | 16439 | 6490 | 0.93% |
| 2025-11-14 | 41.86 | 39.39 | -1.31 | -3.22% | 39.36 | 41.86 | 21376 | 8560 | 1.22% |
| 2025-11-13 | 42.99 | 40.70 | -2.32 | -5.39% | 40.40 | 42.99 | 25168 | 10429 | 1.43% |
| 2025-11-12 | 43.00 | 43.02 | -0.48 | -1.10% | 41.84 | 44.48 | 17489 | 7463 | 0.99% |
| 2025-11-11 | 43.80 | 43.50 | -0.29 | -0.66% | 42.90 | 45.25 | 31050 | 13586 | 1.77% |
| 2025-11-10 | 42.08 | 43.79 | 1.71 | 4.06% | 42.08 | 44.16 | 21633 | 9421 | 1.23% |
| 2025-11-07 | 42.08 | 42.08 | -0.09 | -0.21% | 41.21 | 42.88 | 11704 | 4931 | 0.67% |
| 2025-11-06 | 40.01 | 42.17 | -0.73 | -1.70% | 40.01 | 44.00 | 13602 | 5808 | 0.77% |
| 2025-11-05 | 41.20 | 42.90 | 1.90 | 4.63% | 40.01 | 43.50 | 19820 | 8311 | 1.13% |
| 2025-11-04 | 41.95 | 41.00 | -1.37 | -3.23% | 40.69 | 42.38 | 20854 | 8619 | 1.19% |
| 2025-11-03 | 43.55 | 42.37 | -1.13 | -2.60% | 41.11 | 43.60 | 19366 | 8135 | 1.10% |
| 2025-10-31 | 44.00 | 43.50 | 0.53 | 1.23% | 43.00 | 44.93 | 22751 | 9994 | 1.29% |
| 2025-10-30 | 44.11 | 42.97 | -0.71 | -1.63% | 42.28 | 44.11 | 18512 | 7955 | 1.05% |
| 2025-10-29 | 42.75 | 43.68 | 1.02 | 2.39% | 41.81 | 46.80 | 41594 | 18184 | 2.37% |
| 2025-10-28 | 41.29 | 42.66 | 1.53 | 3.72% | 40.20 | 42.80 | 18362 | 7684 | 1.04% |
| 2025-10-27 | 42.13 | 41.13 | -0.48 | -1.15% | 41.01 | 42.50 | 15077 | 6253 | 0.86% |