| 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 | 60.80 | 58.86 | -2.96 | -4.79% | 57.90 | 61.20 | 295626 | 174336 | 6.50% |
| 2026-02-03 | 62.26 | 61.82 | 0.34 | 0.55% | 58.53 | 62.80 | 345770 | 209959 | 7.60% |
| 2026-02-02 | 64.00 | 61.48 | -1.02 | -1.63% | 61.45 | 65.04 | 276111 | 174565 | 6.07% |
| 2026-01-30 | 62.68 | 62.50 | -0.56 | -0.89% | 60.12 | 63.95 | 258863 | 160591 | 5.69% |
| 2026-01-29 | 63.02 | 63.06 | -1.27 | -1.97% | 61.36 | 66.30 | 379737 | 244662 | 8.35% |
| 2026-01-28 | 65.52 | 64.33 | -0.92 | -1.41% | 63.75 | 66.34 | 287050 | 186161 | 6.31% |
| 2026-01-27 | 65.55 | 65.25 | 0.85 | 1.32% | 63.26 | 66.00 | 390624 | 253182 | 8.59% |
| 2026-01-26 | 66.00 | 64.40 | 2.24 | 3.60% | 62.83 | 67.00 | 379035 | 243643 | 8.34% |
| 2026-01-23 | 62.50 | 62.16 | -0.02 | -0.03% | 61.57 | 62.96 | 185972 | 115591 | 4.09% |
| 2026-01-22 | 61.51 | 62.18 | 0.66 | 1.07% | 60.89 | 62.33 | 180584 | 111357 | 3.97% |
| 2026-01-21 | 59.80 | 61.52 | 1.30 | 2.16% | 59.61 | 61.77 | 193978 | 118590 | 4.27% |
| 2026-01-20 | 61.99 | 60.22 | -1.88 | -3.03% | 59.68 | 62.48 | 242541 | 146778 | 5.33% |
| 2026-01-19 | 61.56 | 62.10 | -0.37 | -0.59% | 61.00 | 63.33 | 227736 | 141908 | 5.01% |
| 2026-01-16 | 64.08 | 62.47 | -0.66 | -1.05% | 62.00 | 64.10 | 261643 | 163894 | 5.75% |
| 2026-01-15 | 64.00 | 63.13 | -1.22 | -1.90% | 62.62 | 65.30 | 272572 | 172764 | 5.99% |
| 2026-01-14 | 61.52 | 64.35 | 2.82 | 4.58% | 61.52 | 66.21 | 486763 | 309997 | 10.71% |
| 2026-01-13 | 65.73 | 61.53 | -4.60 | -6.96% | 61.43 | 65.80 | 454346 | 284910 | 9.99% |
| 2026-01-12 | 67.00 | 66.13 | -0.27 | -0.41% | 64.22 | 67.89 | 541499 | 357282 | 11.91% |
| 2026-01-09 | 62.51 | 66.40 | 4.99 | 8.13% | 61.72 | 66.63 | 548053 | 352585 | 12.05% |
| 2026-01-08 | 61.20 | 61.41 | 0.14 | 0.23% | 60.50 | 64.19 | 490275 | 304418 | 10.78% |
| 2026-01-07 | 57.95 | 61.27 | 3.01 | 5.17% | 57.75 | 62.20 | 527861 | 316664 | 11.61% |
| 2026-01-06 | 57.60 | 58.26 | 0.70 | 1.22% | 57.00 | 58.47 | 310430 | 179442 | 6.83% |
| 2026-01-05 | 55.60 | 57.56 | 2.03 | 3.66% | 55.60 | 57.99 | 325931 | 185873 | 7.17% |
| 2025-12-31 | 56.75 | 55.53 | -1.22 | -2.15% | 55.18 | 56.75 | 213888 | 119089 | 4.70% |
| 2025-12-30 | 55.10 | 56.75 | 1.28 | 2.31% | 54.68 | 57.50 | 302780 | 171288 | 6.66% |
| 2025-12-29 | 56.20 | 55.47 | -0.45 | -0.80% | 55.06 | 57.10 | 213753 | 119676 | 4.70% |
| 2025-12-26 | 56.43 | 55.92 | -0.68 | -1.20% | 55.50 | 56.70 | 220357 | 123508 | 4.85% |
| 2025-12-25 | 56.70 | 56.60 | -0.31 | -0.54% | 55.81 | 57.20 | 269350 | 152106 | 5.92% |
| 2025-12-24 | 55.90 | 56.91 | 1.75 | 3.17% | 55.38 | 57.99 | 430726 | 245685 | 9.47% |
| 2025-12-23 | 53.55 | 55.16 | 1.61 | 3.01% | 52.80 | 55.38 | 297451 | 162010 | 6.54% |
| 2025-12-22 | 52.48 | 53.55 | 1.08 | 2.06% | 52.47 | 54.16 | 228049 | 121971 | 5.02% |
| 2025-12-19 | 53.50 | 52.47 | -0.52 | -0.98% | 52.23 | 53.71 | 192982 | 101821 | 4.24% |
| 2025-12-18 | 55.00 | 52.99 | -2.81 | -5.04% | 52.96 | 55.10 | 281365 | 151748 | 6.19% |
| 2025-12-17 | 53.67 | 55.80 | 1.90 | 3.53% | 53.52 | 55.96 | 260894 | 143211 | 5.74% |
| 2025-12-16 | 53.98 | 53.90 | -0.51 | -0.94% | 52.68 | 55.82 | 219047 | 118101 | 4.82% |
| 2025-12-15 | 56.28 | 54.41 | -2.39 | -4.21% | 54.22 | 56.75 | 238514 | 132337 | 5.25% |
| 2025-12-12 | 54.77 | 56.80 | 2.03 | 3.71% | 54.00 | 56.80 | 311882 | 172831 | 6.86% |
| 2025-12-11 | 56.45 | 54.77 | -1.63 | -2.89% | 54.75 | 56.51 | 222260 | 123349 | 4.89% |
| 2025-12-10 | 58.00 | 56.40 | -2.13 | -3.64% | 55.78 | 58.00 | 323758 | 182905 | 7.12% |
| 2025-12-09 | 57.31 | 58.53 | 2.22 | 3.94% | 57.31 | 59.19 | 520285 | 303400 | 11.44% |
| 2025-12-08 | 54.77 | 56.31 | 1.56 | 2.85% | 54.76 | 56.68 | 342417 | 192041 | 7.53% |
| 2025-12-05 | 53.88 | 54.75 | 0.87 | 1.61% | 52.86 | 55.55 | 274083 | 149193 | 6.03% |
| 2025-12-04 | 52.83 | 53.88 | 0.52 | 0.97% | 52.59 | 54.28 | 202333 | 108400 | 4.45% |
| 2025-12-03 | 53.30 | 53.36 | 0.07 | 0.13% | 52.91 | 55.06 | 289916 | 156405 | 6.38% |
| 2025-12-02 | 53.93 | 53.29 | -0.38 | -0.71% | 52.86 | 54.38 | 169545 | 90563 | 3.73% |
| 2025-12-01 | 53.33 | 53.67 | 0.54 | 1.02% | 52.51 | 54.07 | 196265 | 104832 | 4.32% |
| 2025-11-28 | 52.10 | 53.13 | 1.09 | 2.09% | 51.97 | 53.28 | 171642 | 90657 | 3.78% |
| 2025-11-27 | 52.08 | 52.04 | -0.26 | -0.50% | 51.90 | 53.85 | 182815 | 96562 | 4.02% |
| 2025-11-26 | 51.71 | 52.30 | 0.34 | 0.65% | 51.25 | 53.11 | 176387 | 92683 | 3.88% |
| 2025-11-25 | 51.60 | 51.96 | 0.78 | 1.52% | 51.60 | 53.50 | 221021 | 115953 | 4.86% |
| 2025-11-24 | 50.28 | 51.18 | 1.36 | 2.73% | 49.99 | 51.61 | 219483 | 111431 | 4.83% |
| 2025-11-21 | 51.21 | 49.82 | -3.08 | -5.82% | 49.57 | 51.99 | 238055 | 120310 | 5.24% |
| 2025-11-20 | 54.10 | 52.90 | -0.60 | -1.12% | 52.61 | 54.87 | 130262 | 69316 | 2.86% |
| 2025-11-19 | 54.53 | 53.50 | -1.03 | -1.89% | 53.10 | 55.20 | 177976 | 95733 | 3.91% |
| 2025-11-18 | 54.91 | 54.53 | -0.49 | -0.89% | 54.21 | 55.70 | 231701 | 127391 | 5.10% |
| 2025-11-17 | 54.08 | 55.02 | 0.50 | 0.92% | 54.04 | 55.85 | 241251 | 132707 | 5.31% |
| 2025-11-14 | 55.00 | 54.52 | -3.11 | -5.40% | 53.80 | 55.94 | 389572 | 213437 | 8.57% |
| 2025-11-13 | 53.10 | 57.63 | 5.01 | 9.52% | 52.41 | 57.87 | 480780 | 268080 | 10.57% |
| 2025-11-12 | 54.15 | 52.62 | -1.58 | -2.92% | 51.88 | 54.15 | 219930 | 115870 | 4.84% |
| 2025-11-11 | 55.32 | 54.20 | -0.99 | -1.79% | 53.73 | 56.15 | 237635 | 130171 | 5.23% |
| 2025-11-10 | 57.02 | 55.19 | -1.48 | -2.61% | 54.69 | 57.48 | 255353 | 141479 | 5.62% |
| 2025-11-07 | 57.05 | 56.67 | -0.98 | -1.70% | 56.15 | 57.58 | 306882 | 174465 | 6.75% |
| 2025-11-06 | 55.69 | 57.65 | 2.06 | 3.71% | 55.11 | 57.94 | 510044 | 290762 | 11.22% |
| 2025-11-05 | 52.49 | 55.59 | 2.06 | 3.85% | 52.40 | 56.21 | 392130 | 214940 | 8.62% |
| 2025-11-04 | 54.83 | 53.53 | -1.28 | -2.34% | 53.05 | 55.20 | 212848 | 114898 | 4.68% |
| 2025-11-03 | 54.22 | 54.81 | 0.23 | 0.42% | 53.00 | 54.91 | 289978 | 156424 | 6.38% |
| 2025-10-31 | 56.01 | 54.58 | -0.46 | -0.84% | 54.50 | 56.43 | 310114 | 171539 | 6.82% |
| 2025-10-30 | 57.00 | 55.04 | -2.32 | -4.04% | 54.97 | 57.00 | 419296 | 233161 | 9.22% |
| 2025-10-29 | 56.60 | 57.36 | 1.06 | 1.88% | 55.91 | 58.30 | 472608 | 270544 | 10.39% |
| 2025-10-28 | 57.33 | 56.30 | -3.10 | -5.22% | 54.98 | 57.79 | 660680 | 372566 | 14.53% |