| 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 | 47.96 | 48.63 | 1.46 | 3.10% | 47.30 | 48.69 | 86449 | 41619 | 1.30% |
| 2026-02-02 | 49.00 | 47.17 | -2.04 | -4.15% | 47.01 | 49.67 | 136705 | 65722 | 2.06% |
| 2026-01-30 | 49.75 | 49.21 | -0.64 | -1.28% | 48.60 | 51.33 | 134208 | 66607 | 2.02% |
| 2026-01-29 | 50.00 | 49.85 | -0.28 | -0.56% | 49.50 | 51.58 | 129056 | 65296 | 1.94% |
| 2026-01-28 | 50.43 | 50.13 | 1.10 | 2.24% | 48.51 | 50.99 | 140622 | 69958 | 2.12% |
| 2026-01-27 | 48.50 | 49.03 | 0.19 | 0.39% | 47.41 | 49.88 | 197348 | 96072 | 2.97% |
| 2026-01-26 | 52.90 | 48.84 | -4.46 | -8.37% | 47.97 | 53.11 | 345956 | 170448 | 5.21% |
| 2026-01-23 | 53.10 | 53.30 | 0.07 | 0.13% | 52.11 | 53.60 | 93308 | 49343 | 1.40% |
| 2026-01-22 | 52.17 | 53.23 | 1.11 | 2.13% | 51.60 | 53.46 | 133450 | 70041 | 2.01% |
| 2026-01-21 | 52.50 | 52.12 | -0.58 | -1.10% | 51.88 | 53.48 | 100462 | 52873 | 1.51% |
| 2026-01-20 | 54.10 | 52.70 | -1.23 | -2.28% | 52.18 | 54.48 | 137225 | 73037 | 2.06% |
| 2026-01-19 | 51.27 | 53.93 | 1.83 | 3.51% | 51.27 | 55.00 | 182029 | 97961 | 2.74% |
| 2026-01-16 | 52.50 | 52.10 | -1.07 | -2.01% | 50.78 | 53.12 | 164765 | 85232 | 2.48% |
| 2026-01-15 | 50.04 | 53.17 | 2.47 | 4.87% | 50.04 | 54.54 | 217909 | 115543 | 3.28% |
| 2026-01-14 | 50.71 | 50.70 | 0.09 | 0.18% | 50.00 | 53.00 | 192484 | 98935 | 2.90% |
| 2026-01-13 | 50.78 | 50.61 | -0.38 | -0.75% | 48.82 | 51.30 | 183848 | 92014 | 2.77% |
| 2026-01-12 | 49.97 | 50.99 | 1.75 | 3.55% | 48.76 | 51.50 | 252547 | 126902 | 3.80% |
| 2026-01-09 | 49.55 | 49.24 | 0.66 | 1.36% | 48.25 | 50.88 | 233703 | 115364 | 3.52% |
| 2026-01-08 | 44.93 | 48.58 | 2.93 | 6.42% | 44.93 | 49.85 | 294329 | 141184 | 4.43% |
| 2026-01-07 | 45.79 | 45.65 | -0.36 | -0.78% | 44.50 | 45.85 | 180435 | 81351 | 2.71% |
| 2026-01-06 | 45.85 | 46.01 | 0.16 | 0.35% | 44.34 | 46.32 | 195422 | 88456 | 2.94% |
| 2026-01-05 | 47.80 | 45.85 | -1.95 | -4.08% | 45.30 | 47.80 | 241303 | 111332 | 3.63% |
| 2025-12-31 | 45.05 | 47.80 | 3.31 | 7.44% | 45.04 | 48.64 | 323464 | 154482 | 4.87% |
| 2025-12-30 | 44.91 | 44.49 | -0.57 | -1.26% | 43.93 | 45.90 | 184519 | 82674 | 2.78% |
| 2025-12-29 | 43.80 | 45.06 | 1.13 | 2.57% | 43.51 | 46.18 | 224830 | 100717 | 3.38% |
| 2025-12-26 | 43.07 | 43.93 | 0.87 | 2.02% | 43.07 | 44.67 | 186815 | 82303 | 2.81% |
| 2025-12-25 | 40.94 | 43.06 | 1.88 | 4.57% | 39.81 | 43.58 | 230742 | 96749 | 3.47% |
| 2025-12-24 | 41.34 | 41.18 | -0.43 | -1.03% | 39.71 | 41.45 | 160143 | 64937 | 2.42% |
| 2025-12-23 | 41.43 | 41.61 | 0.03 | 0.07% | 41.18 | 42.79 | 127784 | 53610 | 1.93% |
| 2025-12-22 | 42.67 | 41.58 | -0.99 | -2.33% | 40.67 | 43.40 | 216174 | 89923 | 3.27% |
| 2025-12-19 | 40.83 | 42.57 | 1.72 | 4.21% | 40.80 | 43.10 | 142953 | 60329 | 2.16% |
| 2025-12-18 | 41.00 | 40.85 | -0.19 | -0.46% | 40.52 | 41.50 | 77823 | 31848 | 1.18% |
| 2025-12-17 | 40.13 | 41.04 | 0.82 | 2.04% | 39.85 | 41.38 | 113526 | 46171 | 1.72% |
| 2025-12-16 | 40.09 | 40.22 | -0.07 | -0.17% | 40.00 | 41.18 | 119225 | 48459 | 1.81% |
| 2025-12-15 | 38.72 | 40.29 | 1.45 | 3.73% | 38.41 | 40.39 | 159286 | 63564 | 2.41% |
| 2025-12-12 | 38.90 | 38.84 | -0.14 | -0.36% | 38.54 | 39.83 | 133960 | 52601 | 2.03% |
| 2025-12-11 | 38.90 | 38.98 | 0.02 | 0.05% | 38.46 | 39.47 | 95799 | 37301 | 1.45% |
| 2025-12-10 | 38.55 | 38.96 | 0.30 | 0.78% | 38.00 | 39.59 | 129117 | 50191 | 1.96% |
| 2025-12-09 | 39.04 | 38.66 | -1.13 | -2.84% | 38.20 | 39.42 | 152812 | 59113 | 2.31% |
| 2025-12-08 | 41.70 | 39.79 | -2.45 | -5.80% | 38.76 | 42.35 | 289628 | 115552 | 4.39% |
| 2025-12-05 | 42.49 | 42.24 | 0.26 | 0.62% | 41.48 | 42.94 | 190692 | 80689 | 2.89% |
| 2025-12-04 | 38.84 | 41.98 | 3.32 | 8.59% | 37.88 | 42.53 | 301421 | 122974 | 4.56% |
| 2025-12-03 | 38.88 | 38.66 | -0.20 | -0.51% | 38.40 | 39.58 | 89247 | 34837 | 1.35% |
| 2025-12-02 | 39.78 | 38.86 | -1.04 | -2.61% | 38.60 | 39.89 | 101027 | 39337 | 1.53% |
| 2025-12-01 | 41.11 | 39.90 | -1.00 | -2.44% | 39.72 | 41.64 | 142390 | 57675 | 2.16% |
| 2025-11-28 | 39.88 | 40.90 | 1.60 | 4.07% | 39.45 | 41.20 | 156360 | 62957 | 2.37% |
| 2025-11-27 | 40.45 | 39.30 | -0.45 | -1.13% | 39.13 | 40.90 | 145317 | 58023 | 2.20% |
| 2025-11-26 | 38.18 | 39.75 | 1.29 | 3.35% | 38.18 | 40.43 | 164724 | 65472 | 2.49% |
| 2025-11-25 | 38.02 | 38.46 | 0.23 | 0.60% | 37.12 | 38.97 | 162763 | 62168 | 2.46% |
| 2025-11-24 | 38.27 | 38.23 | 0.78 | 2.08% | 37.08 | 38.68 | 97298 | 36890 | 1.47% |
| 2025-11-21 | 37.03 | 37.45 | -0.84 | -2.19% | 36.60 | 38.21 | 108802 | 40811 | 1.65% |
| 2025-11-20 | 41.11 | 38.29 | -2.61 | -6.38% | 38.00 | 41.65 | 189296 | 73660 | 2.87% |
| 2025-11-19 | 39.45 | 40.90 | 1.45 | 3.68% | 39.02 | 41.38 | 128488 | 52451 | 1.95% |
| 2025-11-18 | 39.16 | 39.45 | 0.02 | 0.05% | 39.00 | 40.30 | 90911 | 35882 | 1.38% |
| 2025-11-17 | 40.16 | 39.43 | -0.29 | -0.73% | 39.25 | 41.09 | 113057 | 45352 | 1.71% |
| 2025-11-14 | 39.71 | 39.72 | -0.21 | -0.53% | 39.69 | 40.48 | 72397 | 28961 | 1.10% |
| 2025-11-13 | 38.12 | 39.93 | 1.65 | 4.31% | 38.00 | 40.67 | 143046 | 56825 | 2.17% |
| 2025-11-12 | 38.12 | 38.28 | 0.40 | 1.06% | 37.20 | 38.60 | 93116 | 35419 | 1.41% |
| 2025-11-11 | 38.78 | 37.88 | -0.90 | -2.32% | 37.82 | 39.54 | 82804 | 31689 | 1.25% |
| 2025-11-10 | 39.08 | 38.78 | -0.07 | -0.18% | 38.47 | 39.68 | 78517 | 30605 | 1.19% |
| 2025-11-07 | 39.53 | 38.85 | -0.71 | -1.79% | 38.85 | 39.66 | 70532 | 27603 | 1.07% |
| 2025-11-06 | 40.27 | 39.56 | -0.71 | -1.76% | 39.28 | 40.47 | 129701 | 51423 | 1.96% |
| 2025-11-05 | 40.46 | 40.27 | -0.59 | -1.44% | 39.50 | 41.20 | 87982 | 35431 | 1.33% |
| 2025-11-04 | 42.00 | 40.86 | -1.46 | -3.45% | 40.30 | 42.59 | 127204 | 52440 | 1.93% |
| 2025-11-03 | 40.09 | 42.32 | 2.18 | 5.43% | 40.05 | 42.59 | 180624 | 74731 | 2.74% |
| 2025-10-31 | 41.30 | 40.14 | -1.42 | -3.42% | 39.93 | 41.73 | 113729 | 46091 | 1.72% |
| 2025-10-30 | 42.41 | 41.56 | -1.01 | -2.37% | 41.41 | 42.60 | 134877 | 56560 | 2.04% |
| 2025-10-29 | 39.97 | 42.57 | 2.74 | 6.88% | 39.45 | 43.05 | 218205 | 90897 | 3.30% |
| 2025-10-28 | 38.93 | 39.83 | 0.72 | 1.84% | 38.81 | 40.12 | 135586 | 53729 | 2.05% |
| 2025-10-27 | 40.06 | 39.11 | -0.83 | -2.08% | 38.72 | 40.52 | 187558 | 73479 | 2.84% |