| 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 | 53.00 | 53.40 | 1.95 | 3.79% | 51.57 | 53.58 | 1148845 | 602908 | 6.47% |
| 2026-02-03 | 49.83 | 51.45 | -3.92 | -7.08% | 49.83 | 52.50 | 1871951 | 939142 | 10.54% |
| 2026-02-02 | 55.37 | 55.37 | -6.15 | -10.00% | 55.37 | 55.37 | 49363 | 27332 | 0.28% |
| 2026-01-30 | 61.52 | 61.52 | -6.84 | -10.01% | 61.52 | 64.07 | 768681 | 476236 | 4.33% |
| 2026-01-29 | 71.50 | 68.36 | -0.44 | -0.64% | 65.00 | 74.80 | 1383742 | 964850 | 7.79% |
| 2026-01-28 | 64.01 | 68.80 | 5.92 | 9.41% | 61.78 | 68.88 | 1247504 | 815262 | 7.03% |
| 2026-01-27 | 63.50 | 62.88 | -0.79 | -1.24% | 60.94 | 66.88 | 1482770 | 951572 | 8.35% |
| 2026-01-26 | 63.00 | 63.67 | 5.79 | 10.00% | 62.01 | 63.67 | 791905 | 501799 | 4.46% |
| 2026-01-23 | 55.00 | 57.88 | 5.22 | 9.91% | 54.44 | 57.90 | 908484 | 510399 | 5.12% |
| 2026-01-22 | 52.27 | 52.66 | -1.54 | -2.84% | 50.61 | 53.42 | 893993 | 465975 | 5.04% |
| 2026-01-21 | 51.71 | 54.20 | 2.45 | 4.73% | 51.41 | 54.59 | 859945 | 455677 | 4.84% |
| 2026-01-20 | 50.32 | 51.75 | 1.60 | 3.19% | 48.70 | 52.99 | 892041 | 454945 | 5.03% |
| 2026-01-19 | 51.78 | 50.15 | -0.85 | -1.67% | 48.70 | 51.88 | 689076 | 346441 | 3.88% |
| 2026-01-16 | 50.18 | 51.00 | 1.15 | 2.31% | 49.85 | 52.50 | 806141 | 411476 | 4.54% |
| 2026-01-15 | 50.39 | 49.85 | -0.53 | -1.05% | 48.76 | 52.23 | 1161550 | 582769 | 6.54% |
| 2026-01-14 | 48.52 | 50.38 | 3.62 | 7.74% | 48.21 | 50.68 | 1009967 | 501333 | 5.69% |
| 2026-01-13 | 45.60 | 46.76 | 1.36 | 3.00% | 45.00 | 48.18 | 865677 | 405637 | 4.88% |
| 2026-01-12 | 44.48 | 45.40 | 3.13 | 7.40% | 43.50 | 45.64 | 925651 | 412562 | 5.21% |
| 2026-01-09 | 40.57 | 42.27 | 1.35 | 3.30% | 40.42 | 42.41 | 710929 | 296108 | 4.00% |
| 2026-01-08 | 41.94 | 40.92 | -1.22 | -2.90% | 40.55 | 43.01 | 776474 | 323888 | 4.37% |
| 2026-01-07 | 41.00 | 42.14 | 1.85 | 4.59% | 40.75 | 43.95 | 987032 | 419381 | 5.56% |
| 2026-01-06 | 39.90 | 40.29 | 1.13 | 2.89% | 38.90 | 40.91 | 958431 | 382111 | 5.40% |
| 2026-01-05 | 36.72 | 39.16 | 3.56 | 10.00% | 36.43 | 39.16 | 1077976 | 408978 | 6.07% |
| 2025-12-31 | 36.78 | 35.60 | -1.10 | -3.00% | 35.40 | 37.67 | 749578 | 272271 | 4.22% |
| 2025-12-30 | 34.72 | 36.70 | -0.09 | -0.24% | 34.42 | 37.20 | 815259 | 293008 | 4.59% |
| 2025-12-29 | 36.75 | 36.79 | 1.03 | 2.88% | 35.76 | 38.91 | 1138668 | 425037 | 6.41% |
| 2025-12-26 | 35.93 | 35.76 | 0.79 | 2.26% | 35.21 | 36.20 | 601009 | 215257 | 3.39% |
| 2025-12-25 | 35.17 | 34.97 | -1.13 | -3.13% | 34.47 | 35.30 | 563400 | 196012 | 3.17% |
| 2025-12-24 | 36.27 | 36.10 | 0.83 | 2.35% | 35.89 | 37.55 | 718228 | 261818 | 4.05% |
| 2025-12-23 | 36.38 | 35.27 | -0.87 | -2.41% | 35.00 | 36.56 | 630006 | 224279 | 3.55% |
| 2025-12-22 | 36.00 | 36.14 | 0.81 | 2.29% | 35.80 | 36.87 | 666203 | 241665 | 3.75% |
| 2025-12-19 | 34.17 | 35.33 | 0.55 | 1.58% | 33.63 | 35.50 | 504476 | 175267 | 2.84% |
| 2025-12-18 | 35.01 | 34.78 | -0.17 | -0.49% | 34.63 | 35.65 | 420608 | 147808 | 2.37% |
| 2025-12-17 | 33.33 | 34.95 | 2.12 | 6.46% | 33.08 | 35.37 | 644107 | 221732 | 3.63% |
| 2025-12-16 | 34.47 | 32.83 | -1.86 | -5.36% | 32.33 | 34.67 | 575466 | 190884 | 3.24% |
| 2025-12-15 | 34.13 | 34.69 | -0.21 | -0.60% | 33.86 | 35.20 | 430171 | 149011 | 2.42% |
| 2025-12-12 | 34.79 | 34.90 | 1.10 | 3.25% | 34.20 | 35.11 | 585697 | 203343 | 3.30% |
| 2025-12-11 | 35.75 | 33.80 | -1.47 | -4.17% | 33.79 | 35.97 | 665464 | 231773 | 3.75% |
| 2025-12-10 | 35.34 | 35.27 | 1.37 | 4.04% | 34.38 | 35.44 | 738879 | 259087 | 4.16% |
| 2025-12-09 | 34.60 | 33.90 | -1.09 | -3.12% | 33.30 | 34.61 | 617996 | 209439 | 3.48% |
| 2025-12-08 | 35.23 | 34.99 | -0.49 | -1.38% | 34.56 | 35.40 | 509282 | 177852 | 2.87% |
| 2025-12-05 | 34.03 | 35.48 | 0.77 | 2.22% | 33.89 | 35.63 | 675168 | 234918 | 3.80% |
| 2025-12-04 | 36.75 | 34.71 | -1.45 | -4.01% | 34.54 | 36.93 | 811801 | 287837 | 4.57% |
| 2025-12-03 | 37.29 | 36.16 | -0.58 | -1.58% | 35.91 | 37.78 | 765153 | 282070 | 4.31% |
| 2025-12-02 | 36.65 | 36.74 | -0.42 | -1.13% | 36.30 | 37.17 | 601852 | 221347 | 3.39% |
| 2025-12-01 | 37.18 | 37.16 | 2.64 | 7.65% | 36.51 | 37.97 | 917567 | 342930 | 5.17% |
| 2025-11-28 | 33.01 | 34.52 | 1.62 | 4.92% | 32.95 | 34.58 | 712214 | 241922 | 4.01% |
| 2025-11-27 | 33.01 | 32.90 | 1.01 | 3.17% | 32.30 | 33.25 | 561829 | 184199 | 3.16% |
| 2025-11-26 | 31.52 | 31.89 | 0.53 | 1.69% | 31.26 | 32.70 | 504528 | 161596 | 2.84% |
| 2025-11-25 | 30.99 | 31.36 | 1.22 | 4.05% | 30.80 | 31.85 | 462831 | 145153 | 2.61% |
| 2025-11-24 | 29.69 | 30.14 | 0.35 | 1.17% | 29.52 | 30.50 | 454339 | 136609 | 2.56% |
| 2025-11-21 | 30.63 | 29.79 | -1.79 | -5.67% | 29.68 | 31.02 | 548399 | 165857 | 3.09% |
| 2025-11-20 | 31.78 | 31.58 | -0.20 | -0.63% | 31.40 | 32.67 | 462792 | 148247 | 2.61% |
| 2025-11-19 | 30.16 | 31.78 | 1.99 | 6.68% | 30.16 | 32.07 | 637699 | 198486 | 3.59% |
| 2025-11-18 | 30.68 | 29.79 | -1.31 | -4.21% | 29.57 | 30.88 | 508642 | 153063 | 2.87% |
| 2025-11-17 | 31.43 | 31.10 | -0.93 | -2.90% | 30.51 | 31.63 | 614691 | 190765 | 3.46% |
| 2025-11-14 | 32.61 | 32.03 | -1.47 | -4.39% | 31.88 | 33.38 | 932163 | 304574 | 5.25% |
| 2025-11-13 | 32.22 | 33.50 | 3.05 | 10.02% | 31.84 | 33.50 | 1065087 | 350663 | 6.00% |
| 2025-11-12 | 30.12 | 30.45 | 0.59 | 1.98% | 29.88 | 31.25 | 676510 | 206001 | 3.81% |
| 2025-11-11 | 31.34 | 29.86 | -0.14 | -0.47% | 29.82 | 31.56 | 714438 | 217632 | 4.02% |
| 2025-11-10 | 29.90 | 30.00 | 0.83 | 2.85% | 29.63 | 30.33 | 575322 | 172252 | 3.24% |
| 2025-11-07 | 29.00 | 29.17 | 0.07 | 0.24% | 28.78 | 29.58 | 316257 | 92293 | 1.78% |
| 2025-11-06 | 28.47 | 29.10 | 0.63 | 2.21% | 28.33 | 29.26 | 397993 | 114801 | 2.24% |
| 2025-11-05 | 27.25 | 28.47 | 0.64 | 2.30% | 27.10 | 28.66 | 534781 | 149986 | 3.01% |
| 2025-11-04 | 29.43 | 27.83 | -2.00 | -6.70% | 27.61 | 29.78 | 851751 | 242096 | 4.80% |
| 2025-11-03 | 30.09 | 29.83 | -0.74 | -2.42% | 28.68 | 30.52 | 601793 | 177131 | 3.39% |
| 2025-10-31 | 31.40 | 30.57 | 0.02 | 0.07% | 30.51 | 31.60 | 620088 | 192871 | 3.49% |
| 2025-10-30 | 30.77 | 30.55 | -0.63 | -2.02% | 30.49 | 31.35 | 554408 | 171266 | 3.12% |
| 2025-10-29 | 29.97 | 31.18 | 1.64 | 5.55% | 29.86 | 31.23 | 596309 | 181955 | 3.36% |
| 2025-10-28 | 30.81 | 29.54 | -1.19 | -3.87% | 29.46 | 30.82 | 587802 | 175782 | 3.31% |
| 2025-10-27 | 30.50 | 30.73 | 0.39 | 1.29% | 29.86 | 30.90 | 628965 | 191141 | 3.54% |