| 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 | 42.14 | 42.10 | -0.32 | -0.75% | 41.35 | 42.38 | 60455 | 25294 | 2.05% |
| 2026-02-03 | 41.69 | 42.42 | 1.28 | 3.11% | 41.18 | 42.65 | 72786 | 30549 | 2.47% |
| 2026-02-02 | 43.31 | 41.14 | -2.86 | -6.50% | 41.08 | 43.58 | 120145 | 50306 | 4.07% |
| 2026-01-30 | 44.10 | 44.00 | -0.78 | -1.74% | 42.86 | 45.28 | 116316 | 51078 | 3.94% |
| 2026-01-29 | 46.70 | 44.78 | -1.83 | -3.93% | 44.55 | 47.43 | 100161 | 45845 | 3.39% |
| 2026-01-28 | 45.38 | 46.61 | 2.17 | 4.88% | 45.38 | 48.21 | 158058 | 74183 | 5.35% |
| 2026-01-27 | 42.65 | 44.44 | 1.49 | 3.47% | 41.18 | 45.09 | 139733 | 60396 | 4.73% |
| 2026-01-26 | 43.65 | 42.95 | -0.82 | -1.87% | 42.43 | 44.75 | 96922 | 41907 | 3.28% |
| 2026-01-23 | 43.20 | 43.77 | 0.74 | 1.72% | 42.97 | 44.12 | 82654 | 36045 | 2.80% |
| 2026-01-22 | 44.50 | 43.03 | -0.54 | -1.24% | 42.88 | 45.00 | 117473 | 51234 | 3.98% |
| 2026-01-21 | 42.08 | 43.57 | 1.06 | 2.49% | 42.08 | 44.17 | 98878 | 42984 | 3.35% |
| 2026-01-20 | 42.00 | 42.51 | 0.45 | 1.07% | 41.90 | 43.10 | 81959 | 34844 | 2.78% |
| 2026-01-19 | 43.82 | 42.06 | -1.76 | -4.02% | 41.61 | 43.85 | 114770 | 48540 | 3.89% |
| 2026-01-16 | 42.34 | 43.82 | 1.76 | 4.18% | 42.14 | 44.06 | 114924 | 49554 | 3.89% |
| 2026-01-15 | 41.68 | 42.06 | 0.09 | 0.21% | 41.45 | 42.37 | 51222 | 21452 | 1.74% |
| 2026-01-14 | 41.68 | 41.97 | 0.29 | 0.70% | 41.65 | 43.00 | 89855 | 38079 | 3.04% |
| 2026-01-13 | 42.70 | 41.68 | -0.87 | -2.04% | 41.53 | 43.00 | 77846 | 32855 | 2.64% |
| 2026-01-12 | 42.88 | 42.55 | -0.20 | -0.47% | 41.50 | 42.88 | 120237 | 50481 | 4.07% |
| 2026-01-09 | 43.40 | 42.75 | -0.17 | -0.40% | 42.25 | 43.40 | 79450 | 33980 | 2.69% |
| 2026-01-08 | 42.71 | 42.92 | 0.02 | 0.05% | 42.00 | 43.68 | 60696 | 26125 | 2.06% |
| 2026-01-07 | 42.30 | 42.90 | 0.86 | 2.05% | 42.13 | 43.43 | 73310 | 31375 | 2.48% |
| 2026-01-06 | 41.94 | 42.04 | 0.54 | 1.30% | 41.30 | 42.23 | 59165 | 24765 | 2.00% |
| 2026-01-05 | 41.04 | 41.50 | 0.84 | 2.07% | 40.95 | 41.80 | 63199 | 26212 | 2.14% |
| 2025-12-31 | 41.69 | 40.66 | -0.97 | -2.33% | 40.57 | 41.76 | 41809 | 17085 | 1.42% |
| 2025-12-30 | 41.02 | 41.63 | 0.35 | 0.85% | 40.90 | 41.97 | 48190 | 19987 | 1.63% |
| 2025-12-29 | 40.80 | 41.28 | 0.54 | 1.33% | 40.80 | 42.56 | 62372 | 26053 | 2.11% |
| 2025-12-26 | 41.68 | 40.74 | -1.28 | -3.05% | 40.60 | 42.13 | 56183 | 23152 | 1.90% |
| 2025-12-25 | 42.48 | 42.02 | 0.27 | 0.65% | 41.70 | 42.84 | 65642 | 27684 | 2.22% |
| 2025-12-24 | 38.46 | 41.75 | 3.39 | 8.84% | 38.35 | 42.18 | 133990 | 55078 | 4.54% |
| 2025-12-23 | 38.31 | 38.36 | -0.09 | -0.23% | 38.03 | 38.99 | 34404 | 13274 | 1.17% |
| 2025-12-22 | 37.55 | 38.45 | 0.90 | 2.40% | 37.55 | 38.64 | 42272 | 16225 | 1.43% |
| 2025-12-19 | 37.88 | 37.55 | 0.10 | 0.27% | 37.44 | 38.29 | 30673 | 11606 | 1.04% |
| 2025-12-18 | 37.60 | 37.45 | -0.52 | -1.37% | 37.45 | 38.33 | 49177 | 18643 | 1.67% |
| 2025-12-17 | 38.08 | 37.97 | 0.04 | 0.11% | 36.80 | 38.45 | 75804 | 28402 | 2.57% |
| 2025-12-16 | 38.91 | 37.93 | -0.93 | -2.39% | 37.72 | 39.18 | 45834 | 17447 | 1.55% |
| 2025-12-15 | 39.70 | 38.86 | -1.19 | -2.97% | 38.80 | 40.30 | 61501 | 24280 | 2.08% |
| 2025-12-12 | 39.58 | 40.05 | 0.30 | 0.75% | 39.22 | 40.56 | 59891 | 23988 | 2.03% |
| 2025-12-11 | 40.32 | 39.75 | -0.91 | -2.24% | 39.70 | 40.95 | 35122 | 14082 | 1.19% |
| 2025-12-10 | 40.28 | 40.66 | 0.26 | 0.64% | 39.65 | 40.82 | 47942 | 19273 | 1.62% |
| 2025-12-09 | 41.26 | 40.40 | -1.04 | -2.51% | 40.30 | 41.82 | 68231 | 27926 | 2.33% |
| 2025-12-08 | 41.09 | 41.44 | 0.35 | 0.85% | 40.79 | 41.87 | 49129 | 20417 | 1.68% |
| 2025-12-05 | 40.00 | 41.09 | 1.04 | 2.60% | 39.80 | 41.22 | 53322 | 21652 | 1.82% |
| 2025-12-04 | 40.35 | 40.05 | -0.34 | -0.84% | 39.63 | 40.65 | 40743 | 16307 | 1.39% |
| 2025-12-03 | 40.87 | 40.39 | -0.51 | -1.25% | 40.32 | 41.03 | 37499 | 15229 | 1.28% |
| 2025-12-02 | 41.10 | 40.90 | -0.19 | -0.46% | 40.73 | 42.35 | 53483 | 22150 | 1.82% |
| 2025-12-01 | 40.72 | 41.09 | -0.04 | -0.10% | 40.22 | 42.22 | 63772 | 26084 | 2.17% |
| 2025-11-28 | 41.99 | 41.13 | 0.65 | 1.61% | 40.88 | 42.69 | 65054 | 27025 | 2.22% |
| 2025-11-27 | 40.26 | 40.48 | 0.16 | 0.40% | 40.14 | 41.42 | 36162 | 14815 | 1.23% |
| 2025-11-26 | 40.01 | 40.32 | 0.21 | 0.52% | 39.80 | 40.75 | 45465 | 18377 | 1.55% |
| 2025-11-25 | 39.55 | 40.11 | 0.49 | 1.24% | 39.55 | 41.08 | 44992 | 18209 | 1.53% |
| 2025-11-24 | 39.58 | 39.62 | 0.42 | 1.07% | 39.07 | 39.99 | 44681 | 17648 | 1.52% |
| 2025-11-21 | 39.94 | 39.20 | -0.73 | -1.83% | 38.91 | 40.33 | 53998 | 21399 | 1.84% |
| 2025-11-20 | 41.13 | 39.93 | -0.91 | -2.23% | 39.88 | 41.36 | 49024 | 19756 | 1.67% |
| 2025-11-19 | 42.13 | 40.84 | -0.91 | -2.18% | 40.81 | 42.18 | 54801 | 22607 | 1.87% |
| 2025-11-18 | 41.98 | 41.75 | -0.05 | -0.12% | 41.50 | 42.65 | 46420 | 19544 | 1.58% |
| 2025-11-17 | 42.70 | 41.80 | -1.12 | -2.61% | 41.38 | 43.05 | 63695 | 26666 | 2.17% |
| 2025-11-14 | 42.24 | 42.92 | 0.89 | 2.12% | 41.78 | 43.88 | 90778 | 39039 | 3.10% |
| 2025-11-13 | 42.60 | 42.03 | -0.20 | -0.47% | 41.60 | 42.99 | 55140 | 23321 | 1.88% |
| 2025-11-12 | 42.11 | 42.23 | -0.01 | -0.02% | 41.82 | 43.00 | 73123 | 31039 | 2.49% |
| 2025-11-11 | 42.39 | 42.24 | -0.09 | -0.21% | 42.00 | 43.30 | 33746 | 14352 | 1.15% |
| 2025-11-10 | 42.41 | 42.33 | -0.08 | -0.19% | 41.88 | 42.99 | 50343 | 21306 | 1.72% |
| 2025-11-07 | 42.57 | 42.41 | -0.36 | -0.84% | 41.91 | 43.07 | 38872 | 16511 | 1.33% |
| 2025-11-06 | 43.38 | 42.77 | -0.23 | -0.53% | 42.55 | 43.53 | 49474 | 21237 | 1.69% |
| 2025-11-05 | 43.44 | 43.00 | -0.43 | -0.99% | 42.50 | 43.44 | 30448 | 13110 | 1.04% |
| 2025-11-04 | 44.42 | 43.43 | -0.99 | -2.23% | 43.19 | 44.86 | 44202 | 19395 | 1.51% |
| 2025-11-03 | 44.73 | 44.42 | -0.39 | -0.87% | 43.13 | 45.12 | 66408 | 29271 | 2.26% |
| 2025-10-31 | 44.33 | 44.81 | 0.47 | 1.06% | 43.65 | 45.17 | 53427 | 23868 | 1.82% |
| 2025-10-30 | 43.65 | 44.34 | 0.69 | 1.58% | 43.53 | 44.89 | 91064 | 40430 | 3.11% |
| 2025-10-29 | 45.10 | 43.65 | -1.63 | -3.60% | 42.58 | 45.39 | 115233 | 50104 | 3.93% |
| 2025-10-28 | 46.00 | 45.28 | -1.47 | -3.14% | 45.00 | 46.63 | 70111 | 32039 | 2.39% |
| 2025-10-27 | 45.87 | 46.75 | 1.79 | 3.98% | 45.09 | 46.75 | 87558 | 40286 | 2.99% |