| 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 | 57.42 | 56.93 | -1.19 | -2.05% | 56.35 | 58.28 | 681237 | 387853 | 3.11% |
| 2026-02-03 | 57.99 | 58.12 | 1.12 | 1.96% | 56.48 | 58.14 | 782131 | 449568 | 3.57% |
| 2026-02-02 | 59.60 | 57.00 | -2.60 | -4.36% | 56.85 | 60.25 | 1008381 | 588839 | 4.61% |
| 2026-01-30 | 60.68 | 59.60 | -1.40 | -2.30% | 58.68 | 61.21 | 1316309 | 785386 | 6.01% |
| 2026-01-29 | 58.51 | 61.00 | 3.68 | 6.42% | 58.51 | 63.05 | 2066289 | 1268875 | 9.44% |
| 2026-01-28 | 58.50 | 57.32 | -0.83 | -1.43% | 57.26 | 58.75 | 680168 | 393355 | 3.11% |
| 2026-01-27 | 58.45 | 58.15 | -0.02 | -0.03% | 57.26 | 58.99 | 686265 | 397848 | 3.13% |
| 2026-01-26 | 59.70 | 58.17 | -0.58 | -0.99% | 57.70 | 60.00 | 846008 | 496256 | 3.86% |
| 2026-01-23 | 59.00 | 58.75 | 0.31 | 0.53% | 58.11 | 59.30 | 695058 | 408346 | 3.18% |
| 2026-01-22 | 58.60 | 58.44 | 0.35 | 0.60% | 58.11 | 59.77 | 637770 | 374633 | 2.91% |
| 2026-01-21 | 58.03 | 58.09 | -0.54 | -0.92% | 57.85 | 59.23 | 716923 | 419403 | 3.27% |
| 2026-01-20 | 61.50 | 58.63 | -2.42 | -3.96% | 58.02 | 61.83 | 1204430 | 713247 | 5.50% |
| 2026-01-19 | 63.78 | 61.05 | -2.65 | -4.16% | 60.81 | 65.02 | 1491682 | 928683 | 6.81% |
| 2026-01-16 | 61.54 | 63.70 | 0.31 | 0.49% | 61.52 | 67.50 | 1572392 | 1016066 | 7.18% |
| 2026-01-15 | 61.66 | 63.39 | 0.75 | 1.20% | 61.54 | 66.30 | 1499372 | 957027 | 6.85% |
| 2026-01-14 | 61.26 | 62.64 | 1.75 | 2.87% | 61.26 | 64.50 | 2092434 | 1313272 | 9.56% |
| 2026-01-13 | 61.02 | 60.89 | 1.29 | 2.16% | 60.80 | 65.00 | 2235856 | 1385825 | 10.21% |
| 2026-01-12 | 57.50 | 59.60 | 4.00 | 7.19% | 57.30 | 60.50 | 1997931 | 1179494 | 9.13% |
| 2026-01-09 | 53.15 | 55.60 | 2.19 | 4.10% | 52.92 | 55.85 | 1417936 | 773675 | 6.48% |
| 2026-01-08 | 53.73 | 53.41 | 0.39 | 0.74% | 53.10 | 54.46 | 779025 | 417689 | 3.56% |
| 2026-01-07 | 53.91 | 53.02 | -0.87 | -1.61% | 52.57 | 54.22 | 828057 | 441644 | 3.78% |
| 2026-01-06 | 54.07 | 53.89 | 0.05 | 0.09% | 53.18 | 54.59 | 1120526 | 603172 | 5.12% |
| 2026-01-05 | 51.00 | 53.84 | 3.55 | 7.06% | 51.00 | 54.54 | 1346857 | 712768 | 6.15% |
| 2025-12-31 | 49.50 | 50.29 | 1.34 | 2.74% | 49.50 | 50.79 | 661444 | 332321 | 3.02% |
| 2025-12-30 | 48.71 | 48.95 | -0.07 | -0.14% | 48.66 | 49.16 | 296728 | 145110 | 1.36% |
| 2025-12-29 | 48.87 | 49.02 | 0.18 | 0.37% | 48.46 | 49.30 | 341372 | 166728 | 1.56% |
| 2025-12-26 | 48.76 | 48.84 | 0.09 | 0.18% | 48.62 | 49.35 | 295474 | 144783 | 1.35% |
| 2025-12-25 | 48.80 | 48.75 | 0.02 | 0.04% | 48.37 | 48.90 | 249451 | 121339 | 1.14% |
| 2025-12-24 | 48.63 | 48.73 | 0.11 | 0.23% | 48.45 | 48.90 | 201684 | 98167 | 0.92% |
| 2025-12-23 | 49.01 | 48.62 | -0.43 | -0.88% | 48.58 | 49.05 | 203321 | 99028 | 0.93% |
| 2025-12-22 | 48.94 | 49.05 | 0.25 | 0.51% | 48.76 | 49.24 | 205401 | 100695 | 0.94% |
| 2025-12-19 | 48.75 | 48.80 | 0.14 | 0.29% | 48.66 | 48.96 | 158129 | 77207 | 0.72% |
| 2025-12-18 | 48.91 | 48.66 | -0.67 | -1.36% | 48.66 | 49.33 | 179930 | 88113 | 0.82% |
| 2025-12-17 | 48.74 | 49.33 | 0.58 | 1.19% | 48.51 | 49.42 | 217041 | 106301 | 0.99% |
| 2025-12-16 | 49.66 | 48.75 | -1.12 | -2.25% | 48.75 | 49.86 | 215585 | 105837 | 0.98% |
| 2025-12-15 | 49.50 | 49.87 | 0.17 | 0.34% | 49.20 | 50.38 | 302883 | 150949 | 1.38% |
| 2025-12-12 | 48.80 | 49.70 | 0.83 | 1.70% | 48.71 | 49.82 | 400636 | 198064 | 1.83% |
| 2025-12-11 | 49.25 | 48.87 | -0.29 | -0.59% | 48.85 | 49.28 | 211272 | 103643 | 0.97% |
| 2025-12-10 | 48.40 | 49.16 | 0.53 | 1.09% | 48.10 | 49.18 | 233905 | 113805 | 1.07% |
| 2025-12-09 | 49.18 | 48.63 | -0.55 | -1.12% | 48.51 | 49.31 | 212789 | 104011 | 0.97% |
| 2025-12-08 | 49.06 | 49.18 | 0.35 | 0.72% | 48.90 | 49.41 | 239562 | 117758 | 1.09% |
| 2025-12-05 | 48.63 | 48.83 | 0.20 | 0.41% | 48.20 | 49.06 | 213200 | 103638 | 0.97% |
| 2025-12-04 | 48.46 | 48.63 | 0.12 | 0.25% | 48.08 | 48.79 | 197802 | 95842 | 0.90% |
| 2025-12-03 | 49.55 | 48.51 | -0.98 | -1.98% | 48.50 | 49.61 | 271985 | 133014 | 1.24% |
| 2025-12-02 | 50.15 | 49.49 | -0.59 | -1.18% | 49.43 | 50.20 | 210493 | 104603 | 0.96% |
| 2025-12-01 | 49.82 | 50.08 | 0.56 | 1.13% | 49.45 | 50.30 | 280844 | 140343 | 1.28% |
| 2025-11-28 | 49.45 | 49.52 | 0.15 | 0.30% | 49.18 | 49.68 | 209853 | 103715 | 0.96% |
| 2025-11-27 | 50.03 | 49.37 | -0.65 | -1.30% | 49.33 | 50.49 | 287799 | 143582 | 1.31% |
| 2025-11-26 | 50.11 | 50.02 | -0.51 | -1.01% | 49.90 | 50.74 | 300178 | 150744 | 1.37% |
| 2025-11-25 | 50.66 | 50.53 | -0.02 | -0.04% | 50.46 | 51.58 | 406041 | 206926 | 1.85% |
| 2025-11-24 | 49.80 | 50.55 | 1.35 | 2.74% | 48.83 | 50.84 | 415297 | 207727 | 1.90% |
| 2025-11-21 | 49.54 | 49.20 | -0.90 | -1.80% | 48.64 | 50.20 | 377141 | 185992 | 1.72% |
| 2025-11-20 | 51.30 | 50.10 | -0.82 | -1.61% | 50.08 | 51.40 | 242108 | 122263 | 1.11% |
| 2025-11-19 | 51.46 | 50.92 | -0.63 | -1.22% | 50.55 | 51.49 | 291113 | 148421 | 1.33% |
| 2025-11-18 | 50.40 | 51.55 | 0.99 | 1.96% | 50.10 | 52.00 | 456933 | 234399 | 2.09% |
| 2025-11-17 | 49.90 | 50.56 | 0.58 | 1.16% | 49.82 | 50.90 | 292978 | 147661 | 1.34% |
| 2025-11-14 | 50.40 | 49.98 | -0.89 | -1.75% | 49.98 | 50.54 | 301074 | 151072 | 1.38% |
| 2025-11-13 | 50.54 | 50.87 | 0.32 | 0.63% | 50.37 | 51.06 | 274688 | 139451 | 1.25% |
| 2025-11-12 | 51.48 | 50.55 | -0.93 | -1.81% | 50.18 | 51.68 | 380686 | 193257 | 1.74% |
| 2025-11-11 | 53.02 | 51.48 | -1.43 | -2.70% | 51.20 | 53.15 | 522032 | 271736 | 2.38% |
| 2025-11-10 | 52.66 | 52.91 | 0.39 | 0.74% | 52.66 | 53.42 | 347122 | 184070 | 1.59% |
| 2025-11-07 | 53.15 | 52.52 | -1.08 | -2.01% | 52.50 | 53.27 | 384751 | 203072 | 1.76% |
| 2025-11-06 | 52.78 | 53.60 | 0.83 | 1.57% | 52.38 | 54.60 | 494758 | 263664 | 2.26% |
| 2025-11-05 | 53.01 | 52.77 | -1.32 | -2.44% | 52.09 | 53.39 | 565421 | 297768 | 2.58% |
| 2025-11-04 | 54.90 | 54.09 | -1.51 | -2.72% | 53.71 | 54.90 | 563575 | 305884 | 2.57% |
| 2025-11-03 | 56.28 | 55.60 | 0.00 | 0.00% | 54.71 | 56.38 | 662671 | 367318 | 3.03% |
| 2025-10-31 | 54.11 | 55.60 | 1.58 | 2.92% | 54.10 | 55.83 | 855946 | 473582 | 3.91% |
| 2025-10-30 | 53.70 | 54.02 | 0.03 | 0.06% | 53.43 | 55.15 | 743525 | 404273 | 3.40% |
| 2025-10-29 | 53.34 | 53.99 | 0.40 | 0.75% | 53.01 | 53.99 | 511816 | 274415 | 2.34% |
| 2025-10-28 | 52.79 | 53.59 | 0.77 | 1.46% | 52.46 | 54.48 | 719841 | 386542 | 3.29% |
| 2025-10-27 | 53.20 | 52.82 | 0.27 | 0.51% | 52.56 | 53.53 | 509700 | 269790 | 2.33% |