| 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 | 39.45 | 40.22 | 1.01 | 2.58% | 39.24 | 40.55 | 14038 | 5607 | 1.37% |
| 2026-02-02 | 39.87 | 39.21 | -0.77 | -1.93% | 39.02 | 40.60 | 18029 | 7191 | 1.76% |
| 2026-01-30 | 39.61 | 39.98 | 0.78 | 1.99% | 38.69 | 40.35 | 15892 | 6294 | 1.55% |
| 2026-01-29 | 40.40 | 39.20 | -1.40 | -3.45% | 39.00 | 40.88 | 17079 | 6814 | 1.66% |
| 2026-01-28 | 41.34 | 40.60 | -1.14 | -2.73% | 40.51 | 41.97 | 12637 | 5186 | 1.23% |
| 2026-01-27 | 41.29 | 41.74 | 0.45 | 1.09% | 39.95 | 41.92 | 17538 | 7220 | 1.71% |
| 2026-01-26 | 41.34 | 41.29 | -0.04 | -0.10% | 40.88 | 42.19 | 18898 | 7865 | 1.84% |
| 2026-01-23 | 41.28 | 41.33 | 0.31 | 0.76% | 41.01 | 41.88 | 11643 | 4809 | 1.13% |
| 2026-01-22 | 42.14 | 41.02 | -1.11 | -2.63% | 40.80 | 42.16 | 14759 | 6110 | 1.44% |
| 2026-01-21 | 40.34 | 42.13 | 1.56 | 3.85% | 40.25 | 42.49 | 23121 | 9670 | 2.25% |
| 2026-01-20 | 41.71 | 40.57 | -1.14 | -2.73% | 40.39 | 42.32 | 19770 | 8128 | 1.93% |
| 2026-01-19 | 40.75 | 41.71 | 1.23 | 3.04% | 40.08 | 42.22 | 24481 | 10085 | 2.38% |
| 2026-01-16 | 39.93 | 40.48 | 0.89 | 2.25% | 39.50 | 40.83 | 19419 | 7831 | 1.89% |
| 2026-01-15 | 39.88 | 39.59 | -0.34 | -0.85% | 39.22 | 39.88 | 13604 | 5368 | 1.32% |
| 2026-01-14 | 39.12 | 39.93 | 0.48 | 1.22% | 39.04 | 40.66 | 27419 | 10928 | 2.67% |
| 2026-01-13 | 39.88 | 39.45 | -0.06 | -0.15% | 38.88 | 40.40 | 29516 | 11678 | 2.87% |
| 2026-01-12 | 38.73 | 39.51 | 0.79 | 2.04% | 38.60 | 39.79 | 32000 | 12583 | 3.12% |
| 2026-01-09 | 38.00 | 38.72 | 1.04 | 2.76% | 37.62 | 38.74 | 24111 | 9248 | 2.35% |
| 2026-01-08 | 37.20 | 37.68 | 0.42 | 1.13% | 37.10 | 38.18 | 15813 | 5940 | 1.54% |
| 2026-01-07 | 37.07 | 37.26 | 0.02 | 0.05% | 37.00 | 37.42 | 12868 | 4783 | 1.25% |
| 2026-01-06 | 38.05 | 37.24 | -0.76 | -2.00% | 37.01 | 38.27 | 24435 | 9152 | 2.38% |
| 2026-01-05 | 36.47 | 38.00 | 1.57 | 4.31% | 36.47 | 38.03 | 22677 | 8503 | 2.21% |
| 2025-12-31 | 37.18 | 36.43 | -0.43 | -1.17% | 36.17 | 37.25 | 11678 | 4256 | 1.14% |
| 2025-12-30 | 36.35 | 36.86 | 0.64 | 1.77% | 36.23 | 37.12 | 14959 | 5509 | 1.46% |
| 2025-12-29 | 36.59 | 36.22 | -0.18 | -0.49% | 36.17 | 36.71 | 9418 | 3425 | 0.92% |
| 2025-12-26 | 37.42 | 36.40 | -0.96 | -2.57% | 36.30 | 37.57 | 13309 | 4903 | 1.30% |
| 2025-12-25 | 36.06 | 37.36 | 1.30 | 3.61% | 35.92 | 37.68 | 20907 | 7742 | 2.04% |
| 2025-12-24 | 35.88 | 36.06 | 0.33 | 0.92% | 35.66 | 36.18 | 10385 | 3732 | 1.01% |
| 2025-12-23 | 35.94 | 35.73 | -0.19 | -0.53% | 35.41 | 36.00 | 8595 | 3069 | 0.84% |
| 2025-12-22 | 35.67 | 35.92 | 0.52 | 1.47% | 35.58 | 36.25 | 10050 | 3621 | 0.98% |
| 2025-12-19 | 35.06 | 35.40 | 0.48 | 1.37% | 34.98 | 35.68 | 9824 | 3478 | 0.96% |
| 2025-12-18 | 35.00 | 34.92 | -0.05 | -0.14% | 34.79 | 35.63 | 8750 | 3081 | 0.85% |
| 2025-12-17 | 34.85 | 34.97 | 0.26 | 0.75% | 33.86 | 35.30 | 17810 | 6135 | 1.73% |
| 2025-12-16 | 35.68 | 34.71 | -1.14 | -3.18% | 34.60 | 35.94 | 15452 | 5409 | 1.50% |
| 2025-12-15 | 36.18 | 35.85 | -0.36 | -0.99% | 35.63 | 36.40 | 13529 | 4858 | 1.32% |
| 2025-12-12 | 36.66 | 36.21 | -0.24 | -0.66% | 36.02 | 37.00 | 14397 | 5251 | 1.40% |
| 2025-12-11 | 37.65 | 36.45 | -1.20 | -3.19% | 36.27 | 37.82 | 17097 | 6295 | 1.67% |
| 2025-12-10 | 37.93 | 37.65 | -0.13 | -0.34% | 37.37 | 38.20 | 9591 | 3612 | 0.93% |
| 2025-12-09 | 37.75 | 37.78 | -0.17 | -0.45% | 37.75 | 38.48 | 8709 | 3314 | 0.85% |
| 2025-12-08 | 38.11 | 37.95 | 0.00 | 0.00% | 37.59 | 38.11 | 11713 | 4438 | 1.14% |
| 2025-12-05 | 37.88 | 37.95 | 0.34 | 0.90% | 37.20 | 38.15 | 9314 | 3510 | 0.91% |
| 2025-12-04 | 38.00 | 37.61 | 0.10 | 0.27% | 37.13 | 38.25 | 10370 | 3915 | 1.01% |
| 2025-12-03 | 37.85 | 37.51 | -0.34 | -0.90% | 37.34 | 38.03 | 8510 | 3204 | 0.83% |
| 2025-12-02 | 37.71 | 37.85 | -0.09 | -0.24% | 37.31 | 38.72 | 15531 | 5904 | 1.51% |
| 2025-12-01 | 36.40 | 37.94 | 1.70 | 4.69% | 36.40 | 37.94 | 17990 | 6757 | 1.75% |
| 2025-11-28 | 36.21 | 36.24 | 0.18 | 0.50% | 35.87 | 36.39 | 7631 | 2762 | 0.74% |
| 2025-11-27 | 36.00 | 36.06 | 0.36 | 1.01% | 35.20 | 36.62 | 10950 | 3953 | 1.07% |
| 2025-11-26 | 35.73 | 35.70 | 0.18 | 0.51% | 35.41 | 36.08 | 9207 | 3288 | 0.90% |
| 2025-11-25 | 35.70 | 35.52 | 0.08 | 0.23% | 35.49 | 36.35 | 11492 | 4130 | 1.12% |
| 2025-11-24 | 34.99 | 35.44 | 0.61 | 1.75% | 34.81 | 35.58 | 12246 | 4320 | 1.19% |
| 2025-11-21 | 35.51 | 34.83 | -0.88 | -2.46% | 34.80 | 35.85 | 18778 | 6630 | 1.83% |
| 2025-11-20 | 36.41 | 35.71 | -0.85 | -2.32% | 35.71 | 36.81 | 10784 | 3890 | 1.05% |
| 2025-11-19 | 37.20 | 36.56 | -0.44 | -1.19% | 36.41 | 37.20 | 8735 | 3199 | 0.85% |
| 2025-11-18 | 37.40 | 37.00 | -0.35 | -0.94% | 36.84 | 37.80 | 12514 | 4661 | 1.22% |
| 2025-11-17 | 37.25 | 37.35 | 0.05 | 0.13% | 37.25 | 37.95 | 20054 | 7557 | 1.95% |
| 2025-11-14 | 37.59 | 37.30 | -0.14 | -0.37% | 37.25 | 38.04 | 14322 | 5385 | 1.39% |
| 2025-11-13 | 37.80 | 37.44 | -0.36 | -0.95% | 37.05 | 37.82 | 16576 | 6199 | 1.61% |
| 2025-11-12 | 38.51 | 37.80 | -0.58 | -1.51% | 37.44 | 38.65 | 14064 | 5331 | 1.37% |
| 2025-11-11 | 38.81 | 38.38 | -0.52 | -1.34% | 38.13 | 39.17 | 13465 | 5202 | 1.31% |
| 2025-11-10 | 39.31 | 38.90 | -0.19 | -0.49% | 38.30 | 39.43 | 19501 | 7549 | 1.90% |
| 2025-11-07 | 39.92 | 39.09 | -0.83 | -2.08% | 38.90 | 40.04 | 20005 | 7884 | 1.95% |
| 2025-11-06 | 40.48 | 39.92 | -0.58 | -1.43% | 39.86 | 40.67 | 20225 | 8137 | 1.97% |
| 2025-11-05 | 39.79 | 40.50 | 0.05 | 0.12% | 39.78 | 40.95 | 17997 | 7254 | 1.75% |
| 2025-11-04 | 42.45 | 40.45 | -2.01 | -4.73% | 40.04 | 42.45 | 33825 | 13767 | 3.29% |
| 2025-11-03 | 42.58 | 42.46 | 0.34 | 0.81% | 41.62 | 42.95 | 31838 | 13428 | 3.10% |
| 2025-10-31 | 42.41 | 42.12 | -0.40 | -0.94% | 41.37 | 43.17 | 44638 | 18901 | 4.35% |
| 2025-10-30 | 42.01 | 42.52 | 2.32 | 5.77% | 41.86 | 44.60 | 79289 | 34411 | 7.72% |
| 2025-10-29 | 38.53 | 40.20 | 1.20 | 3.08% | 38.53 | 40.20 | 21753 | 8596 | 2.12% |
| 2025-10-28 | 38.91 | 39.00 | -0.38 | -0.96% | 38.40 | 39.50 | 19485 | 7576 | 1.90% |
| 2025-10-27 | 40.01 | 39.38 | 1.42 | 3.74% | 38.81 | 41.05 | 48835 | 19482 | 4.76% |