| 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 | 39.86 | 39.90 | 0.12 | 0.30% | 38.95 | 40.08 | 20565 | 8118 | 0.46% |
| 2026-02-03 | 39.42 | 39.78 | 0.88 | 2.26% | 38.97 | 39.95 | 23644 | 9321 | 0.53% |
| 2026-02-02 | 41.50 | 38.90 | -2.95 | -7.05% | 38.80 | 41.50 | 45033 | 17973 | 1.01% |
| 2026-01-30 | 43.21 | 41.85 | -1.40 | -3.24% | 41.82 | 43.77 | 26463 | 11205 | 0.59% |
| 2026-01-29 | 44.08 | 43.25 | -0.83 | -1.88% | 43.08 | 44.35 | 26996 | 11788 | 0.61% |
| 2026-01-28 | 44.80 | 44.08 | -0.82 | -1.83% | 43.98 | 45.18 | 21119 | 9360 | 0.47% |
| 2026-01-27 | 46.00 | 44.90 | -0.98 | -2.14% | 43.72 | 46.09 | 32725 | 14572 | 0.73% |
| 2026-01-26 | 46.59 | 45.88 | -0.45 | -0.97% | 45.01 | 46.83 | 38694 | 17728 | 0.87% |
| 2026-01-23 | 45.34 | 46.33 | 1.04 | 2.30% | 45.08 | 46.36 | 27368 | 12583 | 0.61% |
| 2026-01-22 | 45.53 | 45.29 | -0.18 | -0.40% | 44.90 | 46.12 | 21884 | 9893 | 0.49% |
| 2026-01-21 | 45.18 | 45.47 | 0.01 | 0.02% | 45.18 | 46.15 | 21377 | 9762 | 0.48% |
| 2026-01-20 | 46.47 | 45.46 | -1.00 | -2.15% | 45.05 | 46.80 | 30413 | 13881 | 0.68% |
| 2026-01-19 | 47.00 | 46.46 | -0.63 | -1.34% | 46.36 | 47.17 | 24628 | 11474 | 0.55% |
| 2026-01-16 | 47.39 | 47.09 | -0.15 | -0.32% | 46.38 | 47.92 | 32770 | 15380 | 0.74% |
| 2026-01-15 | 48.10 | 47.24 | -1.21 | -2.50% | 46.99 | 48.40 | 36026 | 17115 | 0.81% |
| 2026-01-14 | 48.70 | 48.45 | -0.55 | -1.12% | 47.75 | 50.40 | 59182 | 29107 | 1.33% |
| 2026-01-13 | 49.96 | 49.00 | 0.64 | 1.32% | 48.60 | 51.20 | 65006 | 32230 | 1.46% |
| 2026-01-12 | 49.16 | 48.36 | -0.80 | -1.63% | 48.01 | 49.45 | 37544 | 18166 | 0.84% |
| 2026-01-09 | 47.70 | 49.16 | 1.43 | 3.00% | 47.50 | 49.38 | 39627 | 19171 | 0.89% |
| 2026-01-08 | 47.68 | 47.73 | -0.05 | -0.10% | 47.55 | 48.45 | 32484 | 15577 | 0.73% |
| 2026-01-07 | 46.51 | 47.78 | 1.27 | 2.73% | 46.51 | 48.79 | 50176 | 23968 | 1.13% |
| 2026-01-06 | 46.90 | 46.51 | -0.39 | -0.83% | 45.59 | 46.95 | 35561 | 16447 | 0.80% |
| 2026-01-05 | 43.25 | 46.90 | 3.59 | 8.29% | 43.18 | 47.25 | 62825 | 28769 | 1.41% |
| 2025-12-31 | 43.59 | 43.31 | -0.28 | -0.64% | 43.20 | 43.84 | 16983 | 7377 | 0.38% |
| 2025-12-30 | 43.88 | 43.59 | -0.36 | -0.82% | 43.53 | 44.50 | 19607 | 8610 | 0.44% |
| 2025-12-29 | 44.14 | 43.95 | -0.27 | -0.61% | 43.88 | 44.55 | 14716 | 6496 | 0.33% |
| 2025-12-26 | 44.72 | 44.22 | -0.33 | -0.74% | 43.79 | 44.87 | 24037 | 10647 | 0.54% |
| 2025-12-25 | 43.76 | 44.55 | 0.75 | 1.71% | 43.09 | 44.68 | 27152 | 11918 | 0.61% |
| 2025-12-24 | 43.69 | 43.80 | 0.10 | 0.23% | 43.57 | 44.42 | 20414 | 8974 | 0.46% |
| 2025-12-23 | 44.29 | 43.70 | -0.56 | -1.27% | 43.57 | 44.38 | 16629 | 7297 | 0.37% |
| 2025-12-22 | 44.61 | 44.26 | -0.31 | -0.70% | 44.17 | 44.98 | 15087 | 6710 | 0.34% |
| 2025-12-19 | 44.32 | 44.57 | 0.25 | 0.56% | 44.30 | 45.57 | 22202 | 9993 | 0.50% |
| 2025-12-18 | 44.27 | 44.32 | -0.18 | -0.40% | 44.27 | 44.78 | 15358 | 6837 | 0.34% |
| 2025-12-17 | 44.00 | 44.50 | 0.68 | 1.55% | 43.52 | 44.63 | 21367 | 9413 | 0.48% |
| 2025-12-16 | 44.42 | 43.82 | -0.83 | -1.86% | 43.81 | 45.16 | 26853 | 11885 | 0.60% |
| 2025-12-15 | 46.09 | 44.65 | -1.90 | -4.08% | 44.20 | 46.38 | 40227 | 18109 | 0.90% |
| 2025-12-12 | 47.16 | 46.55 | -0.48 | -1.02% | 46.05 | 47.16 | 49046 | 22774 | 1.10% |
| 2025-12-11 | 47.31 | 47.03 | -0.07 | -0.15% | 46.38 | 47.49 | 21894 | 10261 | 0.49% |
| 2025-12-10 | 46.51 | 47.10 | 0.41 | 0.88% | 46.14 | 47.65 | 22541 | 10607 | 0.51% |
| 2025-12-09 | 46.83 | 46.69 | 0.03 | 0.06% | 46.20 | 47.65 | 23353 | 10926 | 0.52% |
| 2025-12-08 | 46.90 | 46.66 | 0.51 | 1.11% | 46.60 | 47.98 | 27827 | 13145 | 0.62% |
| 2025-12-05 | 45.99 | 46.15 | 0.15 | 0.33% | 45.26 | 46.23 | 17460 | 7982 | 0.39% |
| 2025-12-04 | 46.33 | 46.00 | -0.33 | -0.71% | 45.92 | 46.70 | 15306 | 7071 | 0.34% |
| 2025-12-03 | 46.70 | 46.33 | -0.47 | -1.00% | 46.08 | 47.14 | 15662 | 7276 | 0.35% |
| 2025-12-02 | 47.20 | 46.80 | -0.52 | -1.10% | 46.63 | 47.60 | 17538 | 8245 | 0.39% |
| 2025-12-01 | 48.01 | 47.32 | -0.99 | -2.05% | 46.82 | 48.43 | 30145 | 14253 | 0.68% |
| 2025-11-28 | 47.53 | 48.31 | 0.79 | 1.66% | 47.06 | 48.95 | 26464 | 12671 | 0.59% |
| 2025-11-27 | 47.85 | 47.52 | -0.33 | -0.69% | 47.40 | 48.29 | 18584 | 8889 | 0.42% |
| 2025-11-26 | 47.49 | 47.85 | 0.35 | 0.74% | 47.46 | 49.63 | 31634 | 15378 | 0.71% |
| 2025-11-25 | 47.18 | 47.50 | 0.32 | 0.68% | 47.03 | 48.75 | 28630 | 13767 | 0.64% |
| 2025-11-24 | 46.44 | 47.18 | 1.01 | 2.19% | 45.99 | 47.47 | 25136 | 11763 | 0.56% |
| 2025-11-21 | 47.35 | 46.17 | -1.41 | -2.96% | 45.54 | 48.22 | 23594 | 10981 | 0.53% |
| 2025-11-20 | 48.28 | 47.58 | -0.69 | -1.43% | 47.16 | 48.69 | 21284 | 10154 | 0.48% |
| 2025-11-19 | 49.22 | 48.27 | -1.11 | -2.25% | 47.53 | 49.50 | 24271 | 11740 | 0.54% |
| 2025-11-18 | 49.75 | 49.38 | -0.48 | -0.96% | 49.00 | 50.18 | 20845 | 10279 | 0.47% |
| 2025-11-17 | 51.29 | 49.86 | -1.59 | -3.09% | 49.80 | 51.30 | 27156 | 13619 | 0.61% |
| 2025-11-14 | 51.41 | 51.45 | -0.28 | -0.54% | 51.07 | 52.49 | 26142 | 13532 | 0.59% |
| 2025-11-13 | 50.20 | 51.73 | 1.57 | 3.13% | 49.60 | 52.11 | 35683 | 18293 | 0.80% |
| 2025-11-12 | 51.16 | 50.16 | -0.79 | -1.55% | 49.95 | 51.49 | 25050 | 12668 | 0.56% |
| 2025-11-11 | 50.65 | 50.95 | 0.30 | 0.59% | 50.01 | 51.19 | 22969 | 11622 | 0.52% |
| 2025-11-10 | 49.68 | 50.65 | 0.74 | 1.48% | 49.61 | 50.92 | 24013 | 12094 | 0.54% |
| 2025-11-07 | 50.80 | 49.91 | -0.62 | -1.23% | 49.88 | 50.83 | 23448 | 11735 | 0.53% |
| 2025-11-06 | 51.29 | 50.53 | -0.74 | -1.44% | 49.97 | 51.79 | 33865 | 17072 | 0.76% |
| 2025-11-05 | 51.21 | 51.27 | 0.02 | 0.04% | 50.94 | 53.39 | 50727 | 26356 | 1.14% |
| 2025-11-04 | 54.07 | 51.25 | -3.01 | -5.55% | 50.66 | 54.26 | 63041 | 32643 | 1.42% |
| 2025-11-03 | 54.00 | 54.26 | 0.56 | 1.04% | 52.44 | 55.97 | 76263 | 41101 | 1.71% |
| 2025-10-31 | 50.86 | 53.70 | 0.74 | 1.40% | 49.49 | 54.00 | 91209 | 47199 | 2.05% |
| 2025-10-30 | 52.46 | 52.96 | 0.33 | 0.63% | 51.94 | 53.93 | 37451 | 19851 | 0.84% |
| 2025-10-29 | 52.56 | 52.63 | -0.22 | -0.42% | 51.63 | 52.86 | 22223 | 11609 | 0.50% |
| 2025-10-28 | 52.55 | 52.85 | 0.48 | 0.92% | 51.83 | 53.60 | 22773 | 12068 | 0.51% |
| 2025-10-27 | 52.25 | 52.37 | 0.38 | 0.73% | 52.20 | 53.45 | 26590 | 14060 | 0.60% |