| 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 | 39.01 | 39.60 | 1.29 | 3.37% | 38.49 | 39.71 | 28544 | 11228 | 4.08% |
| 2026-02-02 | 41.00 | 38.31 | -3.39 | -8.13% | 38.31 | 41.62 | 48928 | 19445 | 7.00% |
| 2026-01-30 | 41.28 | 41.70 | 0.35 | 0.85% | 40.03 | 42.42 | 32927 | 13583 | 4.71% |
| 2026-01-29 | 42.06 | 41.35 | -0.82 | -1.94% | 41.30 | 42.60 | 25375 | 10621 | 3.63% |
| 2026-01-28 | 43.10 | 42.17 | -0.82 | -1.91% | 41.61 | 43.10 | 30637 | 12887 | 4.38% |
| 2026-01-27 | 43.14 | 42.99 | -0.18 | -0.42% | 40.92 | 43.33 | 40540 | 17052 | 5.80% |
| 2026-01-26 | 46.32 | 43.17 | -2.14 | -4.72% | 42.73 | 46.32 | 60969 | 26781 | 8.72% |
| 2026-01-23 | 44.99 | 45.31 | 0.66 | 1.48% | 44.50 | 45.85 | 43336 | 19601 | 6.20% |
| 2026-01-22 | 46.55 | 44.65 | -1.35 | -2.93% | 44.61 | 46.78 | 44861 | 20296 | 6.42% |
| 2026-01-21 | 45.20 | 46.00 | 0.50 | 1.10% | 44.59 | 46.26 | 48337 | 22107 | 6.91% |
| 2026-01-20 | 45.35 | 45.50 | 0.24 | 0.53% | 44.41 | 47.25 | 64845 | 29638 | 9.27% |
| 2026-01-19 | 45.20 | 45.26 | 0.94 | 2.12% | 44.43 | 46.81 | 79915 | 36369 | 11.43% |
| 2026-01-16 | 42.71 | 44.32 | 2.08 | 4.92% | 42.52 | 44.75 | 71514 | 31307 | 10.23% |
| 2026-01-15 | 41.26 | 42.24 | 0.70 | 1.69% | 40.60 | 42.43 | 51559 | 21463 | 7.37% |
| 2026-01-14 | 42.75 | 41.54 | -1.45 | -3.37% | 40.94 | 43.43 | 69586 | 29401 | 9.95% |
| 2026-01-13 | 44.33 | 42.99 | -1.52 | -3.41% | 42.76 | 44.46 | 60140 | 26040 | 8.60% |
| 2026-01-12 | 43.30 | 44.51 | 1.56 | 3.63% | 42.80 | 44.99 | 66351 | 29220 | 9.49% |
| 2026-01-09 | 42.01 | 42.95 | 0.55 | 1.30% | 42.01 | 43.82 | 49305 | 21231 | 7.05% |
| 2026-01-08 | 41.78 | 42.40 | 0.11 | 0.26% | 41.67 | 43.06 | 35567 | 15013 | 5.09% |
| 2026-01-07 | 42.00 | 42.29 | -0.05 | -0.12% | 41.77 | 44.00 | 48532 | 20731 | 6.94% |
| 2026-01-06 | 42.75 | 42.34 | -0.18 | -0.42% | 42.20 | 43.39 | 41137 | 17543 | 5.88% |
| 2026-01-05 | 42.60 | 42.52 | 0.17 | 0.40% | 41.98 | 43.26 | 41697 | 17744 | 5.96% |
| 2025-12-31 | 43.26 | 42.35 | -1.09 | -2.51% | 42.30 | 43.42 | 44436 | 19016 | 6.35% |
| 2025-12-30 | 41.42 | 43.44 | 1.67 | 4.00% | 41.15 | 44.79 | 72773 | 31204 | 10.41% |
| 2025-12-29 | 40.30 | 41.77 | 1.38 | 3.42% | 39.77 | 41.99 | 48912 | 20188 | 6.99% |
| 2025-12-26 | 40.41 | 40.39 | -0.43 | -1.05% | 39.70 | 41.55 | 40094 | 16249 | 5.73% |
| 2025-12-25 | 40.97 | 40.82 | 0.23 | 0.57% | 40.13 | 42.06 | 58276 | 23909 | 8.33% |
| 2025-12-24 | 39.25 | 40.59 | 1.08 | 2.73% | 38.81 | 40.61 | 46909 | 18683 | 6.71% |
| 2025-12-23 | 38.50 | 39.51 | 1.17 | 3.05% | 37.81 | 39.90 | 54321 | 21174 | 7.77% |
| 2025-12-22 | 38.20 | 38.34 | 0.33 | 0.87% | 37.85 | 38.51 | 29565 | 11316 | 4.23% |
| 2025-12-19 | 38.00 | 38.01 | 0.03 | 0.08% | 37.80 | 38.83 | 24169 | 9229 | 3.46% |
| 2025-12-18 | 37.62 | 37.98 | -0.35 | -0.91% | 37.27 | 38.91 | 41831 | 15928 | 5.98% |
| 2025-12-17 | 35.83 | 38.33 | 2.26 | 6.27% | 34.76 | 38.99 | 65737 | 24405 | 9.40% |
| 2025-12-16 | 35.61 | 36.07 | 0.47 | 1.32% | 34.75 | 36.83 | 27912 | 9956 | 3.99% |
| 2025-12-15 | 35.61 | 35.60 | -0.57 | -1.58% | 35.51 | 36.58 | 13827 | 4986 | 1.98% |
| 2025-12-12 | 35.81 | 36.17 | 0.36 | 1.01% | 35.49 | 36.28 | 12836 | 4615 | 1.84% |
| 2025-12-11 | 36.50 | 35.81 | -0.56 | -1.54% | 35.81 | 36.60 | 16561 | 5969 | 2.37% |
| 2025-12-10 | 36.86 | 36.37 | -0.50 | -1.36% | 36.10 | 36.99 | 16382 | 5970 | 2.34% |
| 2025-12-09 | 37.59 | 36.87 | -0.56 | -1.50% | 36.77 | 37.60 | 16252 | 6043 | 2.32% |
| 2025-12-08 | 37.00 | 37.43 | 0.48 | 1.30% | 36.90 | 37.54 | 22212 | 8284 | 3.18% |
| 2025-12-05 | 35.80 | 36.95 | 0.96 | 2.67% | 35.72 | 36.99 | 21627 | 7911 | 3.09% |
| 2025-12-04 | 36.99 | 35.99 | 0.41 | 1.15% | 35.75 | 37.15 | 23743 | 8631 | 3.40% |
| 2025-12-03 | 36.39 | 35.58 | -0.62 | -1.71% | 35.45 | 36.54 | 11903 | 4249 | 1.70% |
| 2025-12-02 | 37.15 | 36.20 | -1.09 | -2.92% | 36.15 | 37.15 | 18247 | 6651 | 2.61% |
| 2025-12-01 | 36.42 | 37.29 | 0.86 | 2.36% | 36.40 | 37.50 | 19443 | 7186 | 2.78% |
| 2025-11-28 | 36.08 | 36.43 | 0.20 | 0.55% | 36.04 | 36.75 | 13970 | 5081 | 2.00% |
| 2025-11-27 | 36.21 | 36.23 | 0.09 | 0.25% | 36.15 | 36.85 | 15088 | 5512 | 2.16% |
| 2025-11-26 | 36.48 | 36.14 | -0.07 | -0.19% | 36.01 | 36.94 | 14507 | 5278 | 2.07% |
| 2025-11-25 | 37.12 | 36.21 | 0.47 | 1.32% | 36.20 | 37.12 | 19424 | 7107 | 2.78% |
| 2025-11-24 | 35.01 | 35.74 | 0.73 | 2.09% | 35.01 | 35.95 | 17996 | 6395 | 2.57% |
| 2025-11-21 | 35.98 | 35.01 | -1.22 | -3.37% | 34.79 | 36.50 | 24201 | 8594 | 3.46% |
| 2025-11-20 | 37.16 | 36.23 | -0.52 | -1.41% | 36.13 | 37.53 | 17727 | 6481 | 2.54% |
| 2025-11-19 | 37.54 | 36.75 | -0.85 | -2.26% | 36.54 | 37.95 | 21042 | 7799 | 3.01% |
| 2025-11-18 | 38.42 | 37.60 | -0.91 | -2.36% | 37.30 | 38.42 | 25141 | 9482 | 3.60% |
| 2025-11-17 | 38.68 | 38.51 | -0.38 | -0.98% | 38.39 | 39.20 | 16275 | 6290 | 2.33% |
| 2025-11-14 | 39.86 | 38.89 | -1.21 | -3.02% | 38.89 | 40.00 | 21419 | 8428 | 3.06% |
| 2025-11-13 | 39.65 | 40.10 | 0.55 | 1.39% | 39.40 | 40.77 | 20686 | 8278 | 2.96% |
| 2025-11-12 | 40.11 | 39.55 | -0.55 | -1.37% | 39.11 | 40.23 | 21259 | 8404 | 3.04% |
| 2025-11-11 | 41.31 | 40.10 | -0.90 | -2.20% | 40.01 | 41.31 | 24295 | 9851 | 3.47% |
| 2025-11-10 | 42.00 | 41.00 | -1.39 | -3.28% | 40.65 | 42.38 | 40610 | 16715 | 5.81% |
| 2025-11-07 | 40.60 | 42.39 | 1.59 | 3.90% | 40.01 | 42.96 | 79660 | 33493 | 11.39% |
| 2025-11-06 | 39.69 | 40.80 | 1.25 | 3.16% | 39.50 | 41.11 | 30373 | 12266 | 4.34% |
| 2025-11-05 | 38.93 | 39.55 | 0.22 | 0.56% | 38.90 | 39.95 | 18661 | 7382 | 2.67% |
| 2025-11-04 | 40.90 | 39.33 | -1.68 | -4.10% | 39.23 | 40.90 | 30623 | 12159 | 4.38% |
| 2025-11-03 | 41.79 | 41.01 | -0.11 | -0.27% | 40.31 | 41.90 | 24062 | 9846 | 3.44% |
| 2025-10-31 | 40.00 | 41.12 | 0.30 | 0.73% | 39.53 | 41.81 | 30317 | 12519 | 4.34% |
| 2025-10-30 | 41.70 | 40.82 | -0.88 | -2.11% | 40.80 | 41.85 | 27862 | 11454 | 3.98% |
| 2025-10-29 | 41.76 | 41.70 | 0.05 | 0.12% | 41.11 | 41.88 | 25966 | 10783 | 3.71% |
| 2025-10-28 | 41.37 | 41.65 | 0.28 | 0.68% | 40.85 | 42.18 | 30111 | 12554 | 4.31% |
| 2025-10-27 | 41.08 | 41.37 | 0.37 | 0.90% | 40.84 | 41.95 | 29395 | 12162 | 4.20% |