| 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 | 42.72 | 42.18 | -0.27 | -0.64% | 41.71 | 42.95 | 5711 | 2414 | 0.50% |
| 2026-02-03 | 41.80 | 42.45 | 0.85 | 2.04% | 41.67 | 42.62 | 6451 | 2721 | 0.56% |
| 2026-02-02 | 41.89 | 41.60 | -0.50 | -1.19% | 41.50 | 42.75 | 7923 | 3337 | 0.70% |
| 2026-01-30 | 42.25 | 42.10 | -0.09 | -0.21% | 41.60 | 42.53 | 8158 | 3428 | 0.72% |
| 2026-01-29 | 43.00 | 42.19 | -1.15 | -2.65% | 41.95 | 43.69 | 10210 | 4359 | 0.90% |
| 2026-01-28 | 42.41 | 43.34 | -0.33 | -0.76% | 42.41 | 44.40 | 7299 | 3173 | 0.64% |
| 2026-01-27 | 43.38 | 43.67 | 0.06 | 0.14% | 42.34 | 43.97 | 6856 | 2958 | 0.60% |
| 2026-01-26 | 45.86 | 43.61 | -2.35 | -5.11% | 43.00 | 46.44 | 14018 | 6202 | 1.23% |
| 2026-01-23 | 46.58 | 45.96 | -0.04 | -0.09% | 45.54 | 46.58 | 8224 | 3782 | 0.72% |
| 2026-01-22 | 45.35 | 46.00 | 0.19 | 0.41% | 45.35 | 46.45 | 5887 | 2708 | 0.52% |
| 2026-01-21 | 45.39 | 45.81 | 0.46 | 1.01% | 45.12 | 45.88 | 4896 | 2236 | 0.43% |
| 2026-01-20 | 46.30 | 45.35 | -1.44 | -3.08% | 45.07 | 47.11 | 10209 | 4678 | 0.90% |
| 2026-01-19 | 47.00 | 46.79 | -0.28 | -0.59% | 46.24 | 47.78 | 11825 | 5542 | 1.04% |
| 2026-01-16 | 48.11 | 47.07 | -0.90 | -1.88% | 46.50 | 48.11 | 16275 | 7670 | 1.43% |
| 2026-01-15 | 49.20 | 47.97 | -0.44 | -0.91% | 47.48 | 50.84 | 20737 | 10138 | 1.82% |
| 2026-01-14 | 48.00 | 48.41 | 0.57 | 1.19% | 47.76 | 49.67 | 21937 | 10687 | 1.93% |
| 2026-01-13 | 48.43 | 47.84 | -0.65 | -1.34% | 47.42 | 49.02 | 17590 | 8490 | 1.55% |
| 2026-01-12 | 46.93 | 48.49 | 1.99 | 4.28% | 46.57 | 48.85 | 21961 | 10485 | 1.93% |
| 2026-01-09 | 45.87 | 46.50 | 0.63 | 1.37% | 45.69 | 46.80 | 13828 | 6406 | 1.22% |
| 2026-01-08 | 45.80 | 45.87 | 0.09 | 0.20% | 45.38 | 46.29 | 9087 | 4166 | 0.80% |
| 2026-01-07 | 45.30 | 45.78 | 0.39 | 0.86% | 44.90 | 46.10 | 10303 | 4693 | 0.91% |
| 2026-01-06 | 45.61 | 45.39 | -0.21 | -0.46% | 44.77 | 45.86 | 10281 | 4656 | 0.90% |
| 2026-01-05 | 45.73 | 45.60 | -0.11 | -0.24% | 44.87 | 45.80 | 9749 | 4422 | 0.86% |
| 2025-12-31 | 44.71 | 45.71 | 0.79 | 1.76% | 44.65 | 46.06 | 12573 | 5741 | 1.11% |
| 2025-12-30 | 45.00 | 44.92 | 0.03 | 0.07% | 44.51 | 45.80 | 12211 | 5526 | 1.07% |
| 2025-12-29 | 43.80 | 44.89 | 1.09 | 2.49% | 43.50 | 45.77 | 13812 | 6193 | 1.21% |
| 2025-12-26 | 44.50 | 43.80 | -0.08 | -0.18% | 43.43 | 44.90 | 11511 | 5089 | 1.01% |
| 2025-12-25 | 43.57 | 43.88 | 0.89 | 2.07% | 42.60 | 44.26 | 7505 | 3280 | 0.66% |
| 2025-12-24 | 41.97 | 42.99 | 0.79 | 1.87% | 41.50 | 43.00 | 6960 | 2969 | 0.61% |
| 2025-12-23 | 43.80 | 42.20 | -0.65 | -1.52% | 42.20 | 44.30 | 8088 | 3466 | 0.71% |
| 2025-12-22 | 42.58 | 42.85 | 0.43 | 1.01% | 42.45 | 43.10 | 5360 | 2297 | 0.47% |
| 2025-12-19 | 42.68 | 42.42 | -0.09 | -0.21% | 42.24 | 42.98 | 5231 | 2225 | 0.46% |
| 2025-12-18 | 41.85 | 42.51 | 0.73 | 1.75% | 41.47 | 43.38 | 8045 | 3437 | 0.71% |
| 2025-12-17 | 42.60 | 41.78 | 0.01 | 0.02% | 40.65 | 42.60 | 6669 | 2749 | 0.59% |
| 2025-12-16 | 42.20 | 41.77 | -0.69 | -1.63% | 41.25 | 42.30 | 4974 | 2073 | 0.44% |
| 2025-12-15 | 43.10 | 42.46 | -0.69 | -1.60% | 42.25 | 43.33 | 5116 | 2183 | 0.45% |
| 2025-12-12 | 42.21 | 43.15 | 0.93 | 2.20% | 42.08 | 43.17 | 5575 | 2387 | 0.49% |
| 2025-12-11 | 42.19 | 42.22 | -0.29 | -0.68% | 42.10 | 42.97 | 5763 | 2455 | 0.51% |
| 2025-12-10 | 42.70 | 42.51 | -0.19 | -0.44% | 42.12 | 43.26 | 4687 | 1999 | 0.41% |
| 2025-12-09 | 43.45 | 42.70 | -0.95 | -2.18% | 42.67 | 43.93 | 4816 | 2071 | 0.42% |
| 2025-12-08 | 42.81 | 43.65 | 1.27 | 3.00% | 42.61 | 44.18 | 9717 | 4247 | 0.85% |
| 2025-12-05 | 41.88 | 42.38 | 0.66 | 1.58% | 41.17 | 42.47 | 4653 | 1956 | 0.41% |
| 2025-12-04 | 42.05 | 41.72 | -0.70 | -1.65% | 41.60 | 42.88 | 4904 | 2052 | 0.43% |
| 2025-12-03 | 42.93 | 42.42 | -0.51 | -1.19% | 41.85 | 43.33 | 7569 | 3212 | 0.67% |
| 2025-12-02 | 43.32 | 42.93 | -0.74 | -1.69% | 42.87 | 43.75 | 6070 | 2623 | 0.53% |
| 2025-12-01 | 45.21 | 43.67 | -1.57 | -3.47% | 43.21 | 45.38 | 15867 | 6968 | 1.39% |
| 2025-11-28 | 43.17 | 45.24 | 2.07 | 4.79% | 43.12 | 45.36 | 13405 | 6003 | 1.18% |
| 2025-11-27 | 42.79 | 43.17 | 0.61 | 1.43% | 42.30 | 43.99 | 6828 | 2965 | 1.34% |
| 2025-11-26 | 43.69 | 42.56 | -1.09 | -2.50% | 42.51 | 43.98 | 6215 | 2679 | 1.22% |
| 2025-11-25 | 43.76 | 43.65 | 0.77 | 1.80% | 42.98 | 43.87 | 5114 | 2225 | 1.00% |
| 2025-11-24 | 41.90 | 42.88 | 1.00 | 2.39% | 41.85 | 43.10 | 8442 | 3584 | 1.66% |
| 2025-11-21 | 43.04 | 41.88 | -1.86 | -4.25% | 41.87 | 44.35 | 10852 | 4607 | 2.13% |
| 2025-11-20 | 45.30 | 43.74 | -1.22 | -2.71% | 43.45 | 45.30 | 8116 | 3586 | 1.59% |
| 2025-11-19 | 46.99 | 44.96 | -1.51 | -3.25% | 44.83 | 46.99 | 6587 | 2986 | 1.29% |
| 2025-11-18 | 45.91 | 46.47 | 0.32 | 0.69% | 45.66 | 46.91 | 5466 | 2537 | 1.07% |
| 2025-11-17 | 45.32 | 46.15 | 0.47 | 1.03% | 45.12 | 46.32 | 8923 | 4085 | 1.75% |
| 2025-11-14 | 44.50 | 45.68 | 0.77 | 1.71% | 44.27 | 46.30 | 9475 | 4312 | 1.86% |
| 2025-11-13 | 44.30 | 44.91 | 0.42 | 0.94% | 44.30 | 45.55 | 5599 | 2512 | 1.10% |
| 2025-11-12 | 44.51 | 44.49 | -0.21 | -0.47% | 44.15 | 45.15 | 6491 | 2893 | 1.27% |
| 2025-11-11 | 45.31 | 44.70 | -0.60 | -1.32% | 44.34 | 45.69 | 8706 | 3908 | 1.71% |
| 2025-11-10 | 46.06 | 45.30 | -0.80 | -1.74% | 44.99 | 46.65 | 9681 | 4407 | 1.90% |
| 2025-11-07 | 46.51 | 46.10 | -0.84 | -1.79% | 46.08 | 46.96 | 9868 | 4577 | 1.94% |
| 2025-11-06 | 46.76 | 46.94 | 0.34 | 0.73% | 45.86 | 47.19 | 10709 | 4976 | 2.10% |
| 2025-11-05 | 46.51 | 46.60 | -0.64 | -1.35% | 46.41 | 47.24 | 8010 | 3746 | 1.57% |
| 2025-11-04 | 47.93 | 47.24 | -0.84 | -1.75% | 46.85 | 48.17 | 9146 | 4328 | 1.79% |
| 2025-11-03 | 49.33 | 48.08 | -1.42 | -2.87% | 47.12 | 49.34 | 18257 | 8766 | 3.58% |
| 2025-10-31 | 47.81 | 49.50 | 0.74 | 1.52% | 47.75 | 51.37 | 20341 | 10070 | 3.99% |
| 2025-10-30 | 47.70 | 48.76 | 0.70 | 1.46% | 46.35 | 49.88 | 24223 | 11695 | 4.75% |
| 2025-10-29 | 48.81 | 48.06 | -1.12 | -2.28% | 47.85 | 50.79 | 28679 | 14053 | 5.63% |
| 2025-10-28 | 52.56 | 49.18 | -3.38 | -6.43% | 49.00 | 52.56 | 32622 | 16426 | 6.40% |
| 2025-10-27 | 51.99 | 52.56 | 0.13 | 0.25% | 51.25 | 52.88 | 15380 | 8022 | 3.02% |