| 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 | 46.66 | 45.00 | -2.25 | -4.76% | 44.09 | 46.77 | 128507 | 57936 | 6.10% |
| 2026-02-03 | 46.21 | 47.25 | 1.16 | 2.52% | 45.65 | 47.31 | 105733 | 49335 | 5.02% |
| 2026-02-02 | 46.23 | 46.09 | -0.35 | -0.75% | 45.61 | 47.69 | 110668 | 51662 | 5.26% |
| 2026-01-30 | 46.01 | 46.44 | 0.06 | 0.13% | 46.01 | 48.35 | 104453 | 49225 | 4.96% |
| 2026-01-29 | 46.50 | 46.38 | -0.97 | -2.05% | 45.12 | 48.18 | 141901 | 66985 | 6.74% |
| 2026-01-28 | 47.93 | 47.35 | -0.20 | -0.42% | 46.88 | 48.25 | 134993 | 64214 | 6.41% |
| 2026-01-27 | 46.04 | 47.55 | 1.64 | 3.57% | 45.48 | 47.55 | 155832 | 72664 | 7.40% |
| 2026-01-26 | 45.88 | 45.91 | 0.98 | 2.18% | 44.83 | 46.95 | 115392 | 52825 | 5.48% |
| 2026-01-23 | 45.10 | 44.93 | 0.51 | 1.15% | 44.55 | 45.38 | 72409 | 32566 | 3.44% |
| 2026-01-22 | 44.84 | 44.42 | -0.11 | -0.25% | 44.14 | 44.96 | 61372 | 27344 | 2.91% |
| 2026-01-21 | 43.70 | 44.53 | 0.43 | 0.98% | 43.60 | 44.99 | 65233 | 29051 | 3.10% |
| 2026-01-20 | 45.31 | 44.10 | -1.10 | -2.43% | 43.77 | 45.70 | 89026 | 39523 | 4.23% |
| 2026-01-19 | 45.48 | 45.20 | -1.00 | -2.16% | 44.57 | 46.05 | 97733 | 44351 | 4.64% |
| 2026-01-16 | 48.00 | 46.20 | -2.85 | -5.81% | 46.00 | 48.00 | 169984 | 79532 | 8.07% |
| 2026-01-15 | 49.77 | 49.05 | 0.15 | 0.31% | 48.00 | 50.06 | 283642 | 139029 | 13.47% |
| 2026-01-14 | 46.40 | 48.90 | 2.84 | 6.17% | 46.30 | 50.06 | 301830 | 145535 | 14.33% |
| 2026-01-13 | 48.59 | 46.06 | -2.04 | -4.24% | 45.80 | 48.69 | 201533 | 95084 | 9.57% |
| 2026-01-12 | 47.45 | 48.10 | 0.65 | 1.37% | 46.16 | 48.62 | 278699 | 132402 | 13.24% |
| 2026-01-09 | 46.12 | 47.45 | 2.14 | 4.72% | 45.32 | 48.52 | 334447 | 156264 | 15.88% |
| 2026-01-08 | 45.33 | 45.31 | 0.39 | 0.87% | 45.01 | 46.73 | 327447 | 150160 | 15.55% |
| 2026-01-07 | 40.84 | 44.92 | 4.08 | 9.99% | 40.64 | 44.92 | 277867 | 122027 | 13.20% |
| 2026-01-06 | 40.57 | 40.84 | 0.27 | 0.67% | 40.35 | 40.98 | 57667 | 23460 | 2.74% |
| 2026-01-05 | 40.25 | 40.57 | 0.76 | 1.91% | 39.92 | 40.86 | 55033 | 22320 | 2.61% |
| 2025-12-31 | 39.71 | 39.81 | 0.13 | 0.33% | 39.42 | 40.04 | 32500 | 12933 | 1.54% |
| 2025-12-30 | 39.80 | 39.68 | -0.18 | -0.45% | 39.56 | 40.05 | 26300 | 10463 | 1.25% |
| 2025-12-29 | 39.68 | 39.86 | 0.29 | 0.73% | 39.61 | 40.28 | 34646 | 13836 | 1.65% |
| 2025-12-26 | 39.60 | 39.57 | -0.10 | -0.25% | 39.40 | 39.95 | 29929 | 11866 | 1.42% |
| 2025-12-25 | 39.20 | 39.67 | 0.50 | 1.28% | 39.10 | 39.79 | 29928 | 11812 | 1.42% |
| 2025-12-24 | 38.67 | 39.17 | 0.49 | 1.27% | 38.61 | 39.24 | 26539 | 10379 | 1.26% |
| 2025-12-23 | 39.05 | 38.68 | -0.45 | -1.15% | 38.56 | 39.14 | 26355 | 10222 | 1.25% |
| 2025-12-22 | 38.80 | 39.13 | 0.60 | 1.56% | 38.61 | 39.29 | 29010 | 11341 | 1.38% |
| 2025-12-19 | 38.29 | 38.53 | 0.26 | 0.68% | 38.29 | 38.83 | 23920 | 9235 | 1.14% |
| 2025-12-18 | 38.50 | 38.27 | -0.47 | -1.21% | 38.27 | 39.04 | 24823 | 9586 | 1.18% |
| 2025-12-17 | 38.40 | 38.74 | 0.34 | 0.89% | 38.01 | 38.95 | 27267 | 10477 | 1.29% |
| 2025-12-16 | 39.33 | 38.40 | -0.94 | -2.39% | 38.20 | 39.33 | 33298 | 12830 | 1.58% |
| 2025-12-15 | 39.90 | 39.34 | -0.70 | -1.75% | 39.24 | 39.92 | 32886 | 13005 | 1.56% |
| 2025-12-12 | 39.84 | 40.04 | 0.10 | 0.25% | 39.63 | 40.34 | 26218 | 10498 | 1.25% |
| 2025-12-11 | 40.78 | 39.94 | -0.95 | -2.32% | 39.90 | 40.92 | 37606 | 15127 | 1.79% |
| 2025-12-10 | 40.43 | 40.89 | 0.10 | 0.25% | 40.08 | 40.92 | 35229 | 14252 | 1.67% |
| 2025-12-09 | 41.81 | 40.79 | 0.19 | 0.47% | 40.65 | 42.28 | 58630 | 24310 | 2.78% |
| 2025-12-08 | 40.40 | 40.60 | 0.27 | 0.67% | 40.35 | 40.91 | 33193 | 13503 | 1.58% |
| 2025-12-05 | 39.95 | 40.33 | 0.32 | 0.80% | 39.64 | 40.38 | 28471 | 11406 | 1.35% |
| 2025-12-04 | 40.21 | 40.01 | -0.20 | -0.50% | 39.59 | 40.25 | 25906 | 10336 | 1.23% |
| 2025-12-03 | 40.95 | 40.21 | -0.80 | -1.95% | 40.07 | 40.95 | 37903 | 15301 | 1.80% |
| 2025-12-02 | 41.78 | 41.01 | -0.57 | -1.37% | 40.91 | 41.78 | 29755 | 12243 | 1.41% |
| 2025-12-01 | 41.44 | 41.58 | 0.15 | 0.36% | 40.91 | 41.83 | 36854 | 15285 | 1.75% |
| 2025-11-28 | 41.51 | 41.43 | -0.23 | -0.55% | 41.20 | 42.00 | 36458 | 15109 | 1.73% |
| 2025-11-27 | 42.00 | 41.66 | -0.95 | -2.23% | 41.61 | 42.41 | 54142 | 22733 | 2.57% |
| 2025-11-26 | 43.50 | 42.61 | 0.33 | 0.78% | 42.57 | 43.84 | 113095 | 48873 | 5.37% |
| 2025-11-25 | 41.61 | 42.28 | 0.61 | 1.46% | 41.60 | 42.90 | 71472 | 30274 | 3.39% |
| 2025-11-24 | 40.28 | 41.67 | 1.77 | 4.44% | 39.42 | 41.88 | 81224 | 33359 | 3.86% |
| 2025-11-21 | 40.76 | 39.90 | -1.36 | -3.30% | 39.88 | 41.25 | 49541 | 19970 | 2.35% |
| 2025-11-20 | 41.79 | 41.26 | -0.37 | -0.89% | 40.95 | 41.99 | 38962 | 16120 | 1.85% |
| 2025-11-19 | 43.08 | 41.63 | -1.01 | -2.37% | 41.50 | 43.33 | 49800 | 20972 | 2.37% |
| 2025-11-18 | 41.86 | 42.64 | 0.76 | 1.81% | 41.55 | 43.30 | 75503 | 32266 | 3.59% |
| 2025-11-17 | 41.25 | 41.88 | 0.38 | 0.92% | 41.01 | 42.36 | 44656 | 18665 | 2.12% |
| 2025-11-14 | 42.53 | 41.50 | -1.45 | -3.38% | 41.50 | 42.60 | 63943 | 26892 | 3.04% |
| 2025-11-13 | 40.74 | 42.95 | 2.21 | 5.42% | 40.40 | 43.50 | 84499 | 35408 | 4.01% |
| 2025-11-12 | 41.30 | 40.74 | -0.76 | -1.83% | 40.45 | 41.35 | 43715 | 17854 | 2.08% |
| 2025-11-11 | 42.24 | 41.50 | -0.73 | -1.73% | 41.29 | 42.42 | 51352 | 21460 | 2.44% |
| 2025-11-10 | 42.73 | 42.23 | -0.47 | -1.10% | 42.12 | 42.89 | 42354 | 17924 | 2.01% |
| 2025-11-07 | 43.20 | 42.70 | -0.72 | -1.66% | 42.70 | 44.00 | 46337 | 19902 | 2.20% |
| 2025-11-06 | 43.11 | 43.42 | 0.32 | 0.74% | 43.10 | 43.55 | 32251 | 13983 | 1.53% |
| 2025-11-05 | 43.00 | 43.10 | -0.38 | -0.87% | 42.22 | 43.32 | 49206 | 21102 | 2.34% |
| 2025-11-04 | 44.19 | 43.48 | -0.93 | -2.09% | 43.20 | 44.36 | 42559 | 18586 | 2.02% |
| 2025-11-03 | 43.80 | 44.41 | 0.44 | 1.00% | 43.55 | 44.43 | 47162 | 20731 | 2.24% |
| 2025-10-31 | 43.27 | 43.97 | 0.31 | 0.71% | 43.18 | 44.12 | 41773 | 18310 | 1.98% |
| 2025-10-30 | 44.74 | 43.66 | -1.53 | -3.39% | 43.66 | 44.74 | 87629 | 38559 | 4.16% |
| 2025-10-29 | 44.63 | 45.19 | 0.70 | 1.57% | 44.35 | 45.32 | 58839 | 26411 | 2.79% |
| 2025-10-28 | 44.66 | 44.49 | -0.16 | -0.36% | 44.23 | 44.98 | 50024 | 22316 | 2.38% |
| 2025-10-27 | 44.60 | 44.65 | 0.31 | 0.70% | 44.58 | 45.06 | 56761 | 25394 | 2.70% |