| 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 | 38.71 | 40.44 | 1.73 | 4.47% | 38.57 | 40.45 | 10976 | 4340 | 4.15% |
| 2026-02-02 | 39.92 | 38.71 | -1.02 | -2.57% | 38.00 | 40.93 | 16136 | 6306 | 6.10% |
| 2026-01-30 | 38.79 | 39.73 | 0.94 | 2.42% | 38.03 | 39.95 | 6085 | 2395 | 2.30% |
| 2026-01-29 | 39.88 | 38.79 | -1.09 | -2.73% | 38.72 | 40.46 | 6726 | 2652 | 2.54% |
| 2026-01-28 | 40.51 | 39.88 | -0.91 | -2.23% | 39.28 | 41.12 | 5035 | 2027 | 1.90% |
| 2026-01-27 | 40.54 | 40.79 | 0.05 | 0.12% | 39.17 | 40.94 | 6821 | 2746 | 2.58% |
| 2026-01-26 | 41.40 | 40.74 | -0.45 | -1.09% | 40.20 | 41.70 | 6636 | 2715 | 2.51% |
| 2026-01-23 | 40.66 | 41.19 | 0.59 | 1.45% | 40.55 | 41.36 | 7645 | 3137 | 2.89% |
| 2026-01-22 | 41.25 | 40.60 | -0.26 | -0.64% | 40.06 | 41.25 | 7044 | 2857 | 2.66% |
| 2026-01-21 | 41.00 | 40.86 | 1.48 | 3.76% | 40.29 | 41.53 | 8670 | 3535 | 3.28% |
| 2026-01-20 | 40.31 | 39.38 | -0.37 | -0.93% | 39.25 | 40.88 | 6334 | 2537 | 2.39% |
| 2026-01-19 | 39.75 | 39.75 | 0.00 | 0.00% | 39.50 | 40.35 | 5606 | 2239 | 2.12% |
| 2026-01-16 | 39.11 | 39.75 | 0.58 | 1.48% | 38.91 | 39.93 | 6305 | 2482 | 2.38% |
| 2026-01-15 | 38.97 | 39.17 | 0.26 | 0.67% | 38.57 | 39.59 | 5688 | 2231 | 2.15% |
| 2026-01-14 | 38.91 | 38.91 | -0.15 | -0.38% | 38.38 | 39.69 | 8795 | 3436 | 3.32% |
| 2026-01-13 | 39.59 | 39.06 | -0.39 | -0.99% | 39.01 | 39.94 | 6940 | 2734 | 2.62% |
| 2026-01-12 | 39.88 | 39.45 | -0.20 | -0.50% | 38.98 | 39.97 | 6775 | 2666 | 2.56% |
| 2026-01-09 | 38.03 | 39.65 | 1.47 | 3.85% | 37.80 | 39.77 | 7064 | 2747 | 2.67% |
| 2026-01-08 | 37.24 | 38.18 | 1.09 | 2.94% | 37.00 | 38.38 | 6244 | 2370 | 2.36% |
| 2026-01-07 | 36.83 | 37.09 | 0.17 | 0.46% | 36.62 | 37.50 | 4626 | 1710 | 1.75% |
| 2026-01-06 | 36.88 | 36.92 | 0.12 | 0.33% | 36.70 | 37.68 | 4583 | 1702 | 1.73% |
| 2026-01-05 | 36.41 | 36.80 | 0.47 | 1.29% | 36.05 | 37.04 | 5636 | 2067 | 2.13% |
| 2025-12-31 | 35.78 | 36.33 | 0.80 | 2.25% | 34.91 | 36.33 | 5904 | 2107 | 2.23% |
| 2025-12-30 | 35.50 | 35.53 | -0.50 | -1.39% | 35.22 | 36.25 | 5111 | 1832 | 1.93% |
| 2025-12-29 | 35.01 | 36.03 | 0.31 | 0.87% | 35.01 | 36.35 | 4243 | 1517 | 1.60% |
| 2025-12-26 | 37.00 | 35.72 | -0.20 | -0.56% | 35.72 | 37.04 | 4702 | 1698 | 1.78% |
| 2025-12-25 | 35.87 | 35.92 | 0.08 | 0.22% | 35.30 | 36.14 | 3524 | 1259 | 1.33% |
| 2025-12-24 | 35.43 | 35.84 | 0.53 | 1.50% | 35.35 | 36.21 | 3980 | 1422 | 1.50% |
| 2025-12-23 | 35.83 | 35.31 | -0.52 | -1.45% | 35.00 | 35.93 | 4897 | 1733 | 1.85% |
| 2025-12-22 | 36.60 | 35.83 | -0.47 | -1.29% | 35.82 | 36.67 | 4909 | 1773 | 1.86% |
| 2025-12-19 | 35.70 | 36.30 | 0.60 | 1.68% | 35.39 | 36.30 | 3532 | 1269 | 1.33% |
| 2025-12-18 | 35.04 | 35.70 | 0.71 | 2.03% | 34.41 | 35.79 | 4577 | 1624 | 1.73% |
| 2025-12-17 | 34.99 | 34.99 | -0.11 | -0.31% | 34.24 | 35.49 | 4313 | 1496 | 1.63% |
| 2025-12-16 | 35.66 | 35.10 | -0.39 | -1.10% | 34.79 | 35.66 | 3732 | 1307 | 1.41% |
| 2025-12-15 | 35.50 | 35.49 | -0.44 | -1.22% | 35.11 | 35.97 | 5091 | 1809 | 1.92% |
| 2025-12-12 | 36.05 | 35.93 | 0.05 | 0.14% | 35.45 | 36.49 | 3668 | 1320 | 1.39% |
| 2025-12-11 | 37.17 | 35.88 | -1.11 | -3.00% | 35.88 | 37.36 | 5034 | 1830 | 1.90% |
| 2025-12-10 | 38.71 | 36.99 | -1.04 | -2.73% | 36.96 | 38.71 | 3614 | 1351 | 1.37% |
| 2025-12-09 | 38.61 | 38.03 | -0.57 | -1.48% | 37.91 | 38.62 | 3229 | 1234 | 1.22% |
| 2025-12-08 | 38.02 | 38.60 | 1.20 | 3.21% | 37.64 | 38.85 | 6656 | 2554 | 2.52% |
| 2025-12-05 | 36.98 | 37.40 | 0.33 | 0.89% | 36.59 | 37.62 | 3141 | 1168 | 1.19% |
| 2025-12-04 | 38.40 | 37.07 | -1.33 | -3.46% | 37.01 | 38.59 | 4475 | 1678 | 1.69% |
| 2025-12-03 | 38.80 | 38.40 | -0.59 | -1.51% | 37.89 | 39.68 | 5068 | 1939 | 1.92% |
| 2025-12-02 | 39.44 | 38.99 | -0.52 | -1.32% | 38.64 | 39.69 | 4192 | 1635 | 1.58% |
| 2025-12-01 | 40.30 | 39.51 | -0.90 | -2.23% | 39.40 | 40.82 | 5183 | 2071 | 1.96% |
| 2025-11-28 | 39.21 | 40.41 | 1.39 | 3.56% | 38.91 | 41.81 | 8599 | 3475 | 3.25% |
| 2025-11-27 | 38.74 | 39.02 | 0.43 | 1.11% | 38.36 | 39.49 | 3945 | 1543 | 1.49% |
| 2025-11-26 | 39.59 | 38.59 | -0.91 | -2.30% | 38.50 | 39.88 | 3970 | 1545 | 1.50% |
| 2025-11-25 | 39.60 | 39.50 | 0.58 | 1.49% | 39.00 | 40.18 | 4829 | 1911 | 1.82% |
| 2025-11-24 | 38.16 | 38.92 | 1.06 | 2.80% | 38.16 | 39.36 | 5164 | 2003 | 1.95% |
| 2025-11-21 | 39.98 | 37.86 | -2.21 | -5.52% | 37.82 | 40.22 | 6889 | 2662 | 2.60% |
| 2025-11-20 | 40.70 | 40.07 | -0.47 | -1.16% | 39.68 | 41.19 | 6436 | 2590 | 2.43% |
| 2025-11-19 | 41.79 | 40.54 | -1.26 | -3.01% | 40.21 | 44.00 | 8646 | 3603 | 3.27% |
| 2025-11-18 | 43.22 | 41.80 | -1.14 | -2.65% | 41.66 | 44.24 | 9138 | 3871 | 3.45% |
| 2025-11-17 | 44.51 | 42.94 | -0.61 | -1.40% | 42.71 | 44.56 | 6217 | 2690 | 2.35% |
| 2025-11-14 | 42.61 | 43.55 | 0.73 | 1.70% | 42.16 | 44.00 | 10181 | 4401 | 3.85% |
| 2025-11-13 | 40.96 | 42.82 | 1.67 | 4.06% | 40.95 | 43.50 | 12010 | 5146 | 4.54% |
| 2025-11-12 | 42.83 | 41.15 | -1.64 | -3.83% | 41.00 | 43.08 | 6783 | 2835 | 2.56% |
| 2025-11-11 | 42.85 | 42.79 | 0.10 | 0.23% | 42.04 | 43.49 | 9036 | 3850 | 3.41% |
| 2025-11-10 | 42.93 | 42.69 | 0.63 | 1.50% | 42.32 | 43.60 | 9383 | 4034 | 3.55% |
| 2025-11-07 | 41.66 | 42.06 | 0.61 | 1.47% | 41.50 | 42.93 | 7972 | 3361 | 3.01% |
| 2025-11-06 | 41.70 | 41.45 | -0.05 | -0.12% | 41.06 | 42.30 | 5220 | 2170 | 1.97% |
| 2025-11-05 | 41.01 | 41.50 | 0.69 | 1.69% | 40.50 | 41.79 | 7123 | 2929 | 2.69% |
| 2025-11-04 | 42.48 | 40.81 | -1.00 | -2.39% | 40.36 | 42.48 | 7318 | 2989 | 2.77% |
| 2025-11-03 | 42.98 | 41.81 | -0.34 | -0.81% | 41.35 | 42.98 | 6519 | 2731 | 2.46% |
| 2025-10-31 | 40.73 | 42.15 | 1.35 | 3.31% | 40.72 | 43.27 | 9649 | 4102 | 3.65% |
| 2025-10-30 | 41.89 | 40.80 | -0.31 | -0.75% | 40.66 | 41.89 | 6437 | 2641 | 2.43% |
| 2025-10-29 | 42.50 | 41.11 | -1.89 | -4.40% | 40.19 | 42.50 | 11465 | 4693 | 4.33% |
| 2025-10-28 | 42.50 | 43.00 | 0.26 | 0.61% | 42.45 | 43.43 | 5331 | 2293 | 2.01% |
| 2025-10-27 | 43.58 | 42.74 | -0.66 | -1.52% | 42.40 | 43.65 | 6130 | 2624 | 2.32% |