| 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 | 49.17 | 48.83 | -0.12 | -0.25% | 47.59 | 49.23 | 50222 | 24337 | 1.65% |
| 2026-02-02 | 49.50 | 48.95 | -0.74 | -1.49% | 48.90 | 50.12 | 31092 | 15370 | 1.02% |
| 2026-01-30 | 49.98 | 49.69 | -0.08 | -0.16% | 49.60 | 50.96 | 50086 | 25214 | 1.65% |
| 2026-01-29 | 49.09 | 49.77 | 0.64 | 1.30% | 48.82 | 49.79 | 38005 | 18775 | 1.25% |
| 2026-01-28 | 49.90 | 49.13 | -0.80 | -1.60% | 49.01 | 50.26 | 33527 | 16597 | 1.10% |
| 2026-01-27 | 50.38 | 49.93 | -0.81 | -1.60% | 49.51 | 50.87 | 46239 | 23109 | 1.52% |
| 2026-01-26 | 51.00 | 50.74 | 1.22 | 2.46% | 50.15 | 52.47 | 82627 | 42381 | 2.71% |
| 2026-01-23 | 50.15 | 49.52 | -0.78 | -1.55% | 49.02 | 50.29 | 70738 | 34959 | 2.32% |
| 2026-01-22 | 52.37 | 50.30 | -2.28 | -4.34% | 50.03 | 52.57 | 93562 | 47485 | 3.07% |
| 2026-01-21 | 52.49 | 52.58 | -0.14 | -0.27% | 52.00 | 53.03 | 32491 | 17094 | 1.07% |
| 2026-01-20 | 52.68 | 52.72 | 0.08 | 0.15% | 52.41 | 53.49 | 33588 | 17727 | 1.10% |
| 2026-01-19 | 51.58 | 52.64 | 0.89 | 1.72% | 51.38 | 53.23 | 57013 | 30018 | 1.87% |
| 2026-01-16 | 51.52 | 51.75 | 0.25 | 0.49% | 50.01 | 51.80 | 52671 | 26895 | 1.73% |
| 2026-01-15 | 52.20 | 51.50 | -0.72 | -1.38% | 51.23 | 52.80 | 44816 | 23134 | 1.47% |
| 2026-01-14 | 52.33 | 52.22 | -0.29 | -0.55% | 51.85 | 53.28 | 53284 | 28040 | 1.75% |
| 2026-01-13 | 53.22 | 52.51 | -0.74 | -1.39% | 52.01 | 53.30 | 43042 | 22646 | 1.41% |
| 2026-01-12 | 52.75 | 53.25 | 0.51 | 0.97% | 51.91 | 53.42 | 51575 | 27166 | 1.69% |
| 2026-01-09 | 52.41 | 52.74 | 0.33 | 0.63% | 52.01 | 52.88 | 31385 | 16479 | 1.03% |
| 2026-01-08 | 51.99 | 52.41 | 0.26 | 0.50% | 51.91 | 52.78 | 30669 | 16083 | 1.01% |
| 2026-01-07 | 52.34 | 52.15 | -0.45 | -0.86% | 51.88 | 52.59 | 27483 | 14331 | 0.90% |
| 2026-01-06 | 52.00 | 52.60 | 0.40 | 0.77% | 51.65 | 52.67 | 36432 | 18997 | 1.20% |
| 2026-01-05 | 52.10 | 52.20 | 0.44 | 0.85% | 51.38 | 52.23 | 36339 | 18845 | 1.19% |
| 2025-12-31 | 52.00 | 51.76 | -0.27 | -0.52% | 51.50 | 52.39 | 22674 | 11740 | 0.74% |
| 2025-12-30 | 52.01 | 52.03 | -0.20 | -0.38% | 51.88 | 52.61 | 19960 | 10399 | 0.66% |
| 2025-12-29 | 52.86 | 52.23 | -0.73 | -1.38% | 51.92 | 53.40 | 26233 | 13812 | 0.86% |
| 2025-12-26 | 53.25 | 52.96 | -0.31 | -0.58% | 52.67 | 53.28 | 20941 | 11083 | 0.69% |
| 2025-12-25 | 52.90 | 53.27 | 0.24 | 0.45% | 52.81 | 53.45 | 14543 | 7731 | 0.48% |
| 2025-12-24 | 53.25 | 53.03 | -0.24 | -0.45% | 52.58 | 53.30 | 31751 | 16759 | 1.04% |
| 2025-12-23 | 54.69 | 53.27 | -1.43 | -2.61% | 53.07 | 54.69 | 37722 | 20179 | 1.24% |
| 2025-12-22 | 54.70 | 54.70 | -0.02 | -0.04% | 54.10 | 54.95 | 21810 | 11908 | 0.72% |
| 2025-12-19 | 53.29 | 54.72 | 1.49 | 2.80% | 52.80 | 54.75 | 40077 | 21705 | 1.32% |
| 2025-12-18 | 53.02 | 53.23 | -0.14 | -0.26% | 52.90 | 54.15 | 19752 | 10580 | 0.65% |
| 2025-12-17 | 53.20 | 53.37 | 0.09 | 0.17% | 52.35 | 54.60 | 36128 | 19348 | 1.19% |
| 2025-12-16 | 53.30 | 53.28 | 0.03 | 0.06% | 52.98 | 53.72 | 13563 | 7221 | 0.45% |
| 2025-12-15 | 55.00 | 53.25 | -1.67 | -3.04% | 53.06 | 55.65 | 32562 | 17557 | 1.07% |
| 2025-12-12 | 54.52 | 54.92 | 0.33 | 0.60% | 53.70 | 55.31 | 35293 | 19326 | 1.16% |
| 2025-12-11 | 54.57 | 54.59 | 0.06 | 0.11% | 54.20 | 55.02 | 21611 | 11806 | 0.71% |
| 2025-12-10 | 54.00 | 54.53 | 0.44 | 0.81% | 53.83 | 55.16 | 17987 | 9814 | 0.59% |
| 2025-12-09 | 54.50 | 54.09 | -0.55 | -1.01% | 53.86 | 55.40 | 23541 | 12806 | 0.77% |
| 2025-12-08 | 53.99 | 54.64 | 0.66 | 1.22% | 53.60 | 54.99 | 23060 | 12571 | 0.76% |
| 2025-12-05 | 54.12 | 53.98 | -0.16 | -0.30% | 53.53 | 54.49 | 22511 | 12164 | 0.74% |
| 2025-12-04 | 55.49 | 54.14 | -1.35 | -2.43% | 54.01 | 55.50 | 28736 | 15638 | 0.94% |
| 2025-12-03 | 56.00 | 55.49 | -0.69 | -1.23% | 55.18 | 56.16 | 14483 | 8047 | 0.48% |
| 2025-12-02 | 56.36 | 56.18 | -0.25 | -0.44% | 54.80 | 56.45 | 32028 | 17815 | 1.05% |
| 2025-12-01 | 56.30 | 56.43 | 0.06 | 0.11% | 55.60 | 56.69 | 19203 | 10769 | 0.63% |
| 2025-11-28 | 55.95 | 56.37 | 0.72 | 1.29% | 55.30 | 56.64 | 19348 | 10847 | 0.64% |
| 2025-11-27 | 56.46 | 55.65 | -0.18 | -0.32% | 55.50 | 56.98 | 23912 | 13468 | 0.79% |
| 2025-11-26 | 55.61 | 55.83 | 0.41 | 0.74% | 55.25 | 57.00 | 32720 | 18401 | 1.07% |
| 2025-11-25 | 56.01 | 55.42 | -0.43 | -0.77% | 55.20 | 56.39 | 23825 | 13250 | 0.78% |
| 2025-11-24 | 55.66 | 55.85 | 0.86 | 1.56% | 55.11 | 56.85 | 27554 | 15354 | 0.91% |
| 2025-11-21 | 56.50 | 54.99 | -2.22 | -3.88% | 54.90 | 57.33 | 31818 | 17796 | 1.05% |
| 2025-11-20 | 58.68 | 57.21 | -1.41 | -2.41% | 56.60 | 58.80 | 32885 | 18841 | 1.08% |
| 2025-11-19 | 58.33 | 58.62 | 0.23 | 0.39% | 58.05 | 59.29 | 26393 | 15461 | 0.87% |
| 2025-11-18 | 59.42 | 58.39 | -1.30 | -2.18% | 57.50 | 59.60 | 38745 | 22583 | 1.27% |
| 2025-11-17 | 57.47 | 59.69 | 2.22 | 3.86% | 57.35 | 60.09 | 69057 | 40916 | 2.27% |
| 2025-11-14 | 58.75 | 57.47 | -1.49 | -2.53% | 57.45 | 59.65 | 33266 | 19337 | 1.09% |
| 2025-11-13 | 59.09 | 58.96 | -0.30 | -0.51% | 57.66 | 59.40 | 43563 | 25575 | 1.43% |
| 2025-11-12 | 60.09 | 59.26 | -0.97 | -1.61% | 58.28 | 60.50 | 56500 | 33480 | 1.86% |
| 2025-11-11 | 60.66 | 60.23 | -0.23 | -0.38% | 59.94 | 60.86 | 51460 | 31075 | 1.69% |
| 2025-11-10 | 57.92 | 60.46 | 3.50 | 6.14% | 57.02 | 61.10 | 129098 | 77246 | 4.24% |
| 2025-11-07 | 57.51 | 56.96 | -0.84 | -1.45% | 56.80 | 59.08 | 64532 | 37331 | 2.12% |
| 2025-11-06 | 55.92 | 57.80 | 1.77 | 3.16% | 55.00 | 58.09 | 64258 | 36592 | 2.11% |
| 2025-11-05 | 55.66 | 56.03 | -0.04 | -0.07% | 55.51 | 57.80 | 49857 | 28286 | 1.64% |
| 2025-11-04 | 57.98 | 56.07 | -1.90 | -3.28% | 55.46 | 58.04 | 48553 | 27398 | 1.60% |
| 2025-11-03 | 57.00 | 57.97 | 0.77 | 1.35% | 56.30 | 58.28 | 72078 | 41501 | 2.37% |
| 2025-10-31 | 56.88 | 57.20 | 0.32 | 0.56% | 56.55 | 57.80 | 46605 | 26720 | 1.53% |
| 2025-10-30 | 57.18 | 56.88 | -0.33 | -0.58% | 56.81 | 58.32 | 63206 | 36387 | 2.08% |
| 2025-10-29 | 55.86 | 57.21 | 0.85 | 1.51% | 54.96 | 57.62 | 75003 | 42568 | 2.46% |
| 2025-10-28 | 54.40 | 56.36 | 1.90 | 3.49% | 53.91 | 56.78 | 87843 | 49223 | 2.89% |
| 2025-10-27 | 54.20 | 54.46 | 0.10 | 0.18% | 53.72 | 54.68 | 65256 | 35346 | 2.14% |