| 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 | 51.13 | 51.70 | 0.78 | 1.53% | 51.13 | 52.75 | 231448 | 119970 | 2.81% |
| 2026-02-02 | 50.90 | 50.92 | -0.07 | -0.14% | 50.30 | 52.47 | 226045 | 116060 | 2.75% |
| 2026-01-30 | 49.86 | 50.99 | 2.34 | 4.81% | 49.22 | 51.70 | 393020 | 199269 | 4.78% |
| 2026-01-29 | 49.05 | 48.65 | -0.34 | -0.69% | 47.84 | 49.59 | 150798 | 73727 | 1.83% |
| 2026-01-28 | 49.56 | 48.99 | -0.44 | -0.89% | 48.51 | 49.60 | 194748 | 95379 | 2.37% |
| 2026-01-27 | 51.17 | 49.43 | -1.99 | -3.87% | 48.00 | 51.34 | 300210 | 147563 | 3.65% |
| 2026-01-26 | 53.28 | 51.42 | -1.46 | -2.76% | 51.22 | 53.58 | 197655 | 102861 | 2.40% |
| 2026-01-23 | 51.00 | 52.88 | 1.92 | 3.77% | 50.82 | 52.93 | 277159 | 144824 | 3.37% |
| 2026-01-22 | 51.49 | 50.96 | -0.91 | -1.75% | 49.88 | 52.95 | 289824 | 147160 | 3.52% |
| 2026-01-21 | 50.87 | 51.87 | 0.89 | 1.75% | 50.50 | 52.20 | 228888 | 118332 | 2.78% |
| 2026-01-20 | 55.70 | 50.98 | -4.60 | -8.28% | 50.32 | 55.99 | 508026 | 265308 | 6.18% |
| 2026-01-19 | 54.22 | 55.58 | 0.82 | 1.50% | 53.00 | 56.00 | 326249 | 179094 | 3.97% |
| 2026-01-16 | 55.10 | 54.76 | 0.69 | 1.28% | 53.90 | 57.18 | 376593 | 208314 | 4.58% |
| 2026-01-15 | 52.49 | 54.07 | 1.23 | 2.33% | 52.44 | 55.29 | 405295 | 220070 | 4.93% |
| 2026-01-14 | 52.79 | 52.84 | 0.00 | 0.00% | 52.01 | 54.40 | 373457 | 198637 | 4.54% |
| 2026-01-13 | 52.69 | 52.84 | 0.15 | 0.28% | 52.64 | 54.39 | 343371 | 183728 | 4.17% |
| 2026-01-12 | 52.55 | 52.69 | -1.12 | -2.08% | 51.85 | 54.24 | 345033 | 182058 | 4.19% |
| 2026-01-09 | 53.42 | 53.81 | -0.24 | -0.44% | 52.55 | 55.48 | 282392 | 153850 | 3.43% |
| 2026-01-08 | 54.79 | 54.05 | -1.14 | -2.07% | 53.21 | 55.16 | 317378 | 171505 | 3.86% |
| 2026-01-07 | 56.00 | 55.19 | -0.79 | -1.41% | 54.49 | 57.30 | 318309 | 177902 | 3.87% |
| 2026-01-06 | 56.41 | 55.98 | -0.27 | -0.48% | 55.50 | 57.18 | 361566 | 203240 | 4.40% |
| 2026-01-05 | 56.64 | 56.25 | -0.39 | -0.69% | 54.58 | 57.31 | 318889 | 178496 | 3.88% |
| 2025-12-31 | 57.14 | 56.64 | -0.49 | -0.86% | 55.89 | 57.50 | 225166 | 127505 | 2.74% |
| 2025-12-30 | 56.04 | 57.13 | -0.01 | -0.02% | 54.30 | 58.58 | 484089 | 272217 | 5.88% |
| 2025-12-29 | 57.25 | 57.14 | 0.43 | 0.76% | 56.28 | 58.57 | 532099 | 304981 | 6.47% |
| 2025-12-26 | 53.10 | 56.71 | 4.73 | 9.10% | 53.08 | 57.18 | 645131 | 360751 | 7.84% |
| 2025-12-25 | 51.19 | 51.98 | 0.06 | 0.12% | 50.60 | 52.01 | 232853 | 119527 | 2.83% |
| 2025-12-24 | 51.69 | 51.92 | 0.36 | 0.70% | 50.80 | 52.78 | 380228 | 196562 | 4.62% |
| 2025-12-23 | 49.00 | 51.56 | 2.61 | 5.33% | 48.48 | 52.49 | 537420 | 271423 | 6.53% |
| 2025-12-22 | 45.20 | 48.95 | 3.76 | 8.32% | 44.96 | 49.71 | 512186 | 247127 | 6.23% |
| 2025-12-19 | 44.91 | 45.19 | 0.42 | 0.94% | 43.96 | 45.40 | 277257 | 123780 | 3.37% |
| 2025-12-18 | 46.30 | 44.77 | -2.14 | -4.56% | 44.75 | 46.72 | 367746 | 167458 | 4.47% |
| 2025-12-17 | 46.63 | 46.91 | 0.81 | 1.76% | 45.70 | 47.48 | 391916 | 183000 | 4.76% |
| 2025-12-16 | 47.80 | 46.10 | -3.72 | -7.47% | 45.42 | 48.43 | 595335 | 275602 | 7.24% |
| 2025-12-15 | 55.72 | 49.82 | -5.53 | -9.99% | 49.82 | 56.00 | 513421 | 261843 | 6.24% |
| 2025-11-28 | 53.71 | 55.35 | 1.67 | 3.11% | 53.62 | 56.26 | 348083 | 192284 | 4.23% |
| 2025-11-27 | 53.09 | 53.68 | 0.44 | 0.83% | 52.98 | 55.23 | 298243 | 161734 | 3.63% |
| 2025-11-26 | 55.00 | 53.24 | -1.27 | -2.33% | 53.11 | 55.20 | 266535 | 143151 | 3.24% |
| 2025-11-25 | 53.50 | 54.51 | 2.06 | 3.93% | 52.45 | 55.40 | 473577 | 255614 | 5.76% |
| 2025-11-24 | 54.05 | 52.45 | -3.25 | -5.83% | 51.15 | 54.99 | 611254 | 320832 | 7.43% |
| 2025-11-21 | 58.80 | 55.70 | -6.19 | -10.00% | 55.70 | 59.00 | 548487 | 310774 | 6.67% |
| 2025-11-20 | 62.05 | 61.89 | 0.04 | 0.06% | 61.55 | 66.36 | 703246 | 449348 | 8.55% |
| 2025-11-19 | 59.34 | 61.85 | 1.23 | 2.03% | 59.34 | 63.50 | 655459 | 405515 | 7.97% |
| 2025-11-18 | 62.00 | 60.62 | -1.25 | -2.02% | 58.90 | 64.96 | 713942 | 434201 | 8.68% |
| 2025-11-17 | 59.93 | 61.87 | 0.97 | 1.59% | 58.16 | 63.56 | 766268 | 468443 | 9.31% |
| 2025-11-14 | 61.72 | 60.90 | -0.82 | -1.33% | 60.48 | 64.20 | 918649 | 570442 | 11.17% |
| 2025-11-13 | 57.34 | 61.72 | 5.61 | 10.00% | 57.12 | 61.72 | 734193 | 445342 | 8.92% |
| 2025-11-12 | 53.57 | 56.11 | 2.09 | 3.87% | 51.50 | 58.30 | 702536 | 388934 | 8.54% |
| 2025-11-11 | 53.80 | 54.02 | -0.11 | -0.20% | 53.50 | 55.94 | 537855 | 293378 | 6.54% |
| 2025-11-10 | 52.21 | 54.13 | 2.93 | 5.72% | 52.10 | 55.27 | 925887 | 499377 | 11.26% |
| 2025-11-07 | 47.49 | 51.20 | 3.70 | 7.79% | 47.02 | 52.25 | 991070 | 502552 | 12.26% |
| 2025-11-06 | 48.51 | 47.50 | -0.29 | -0.61% | 47.26 | 50.20 | 455863 | 219713 | 5.64% |
| 2025-11-05 | 46.51 | 47.79 | -0.07 | -0.15% | 46.00 | 48.88 | 473207 | 224690 | 5.85% |
| 2025-11-04 | 48.50 | 47.86 | -0.74 | -1.52% | 47.79 | 50.58 | 571249 | 280102 | 7.07% |
| 2025-11-03 | 47.70 | 48.60 | 0.08 | 0.16% | 47.00 | 49.10 | 686559 | 330194 | 8.49% |
| 2025-10-31 | 44.20 | 48.52 | 4.41 | 10.00% | 44.20 | 48.52 | 487099 | 235060 | 6.02% |
| 2025-10-30 | 42.90 | 44.11 | 1.03 | 2.39% | 42.34 | 45.24 | 494269 | 217946 | 6.11% |
| 2025-10-29 | 41.00 | 43.08 | 2.11 | 5.15% | 40.77 | 43.44 | 363144 | 153826 | 4.49% |
| 2025-10-28 | 40.65 | 40.97 | 0.02 | 0.05% | 40.22 | 42.00 | 213631 | 87739 | 2.64% |
| 2025-10-27 | 41.27 | 40.95 | 0.04 | 0.10% | 40.60 | 41.67 | 212473 | 87332 | 2.63% |