| 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 | 55.77 | 56.15 | 1.85 | 3.41% | 53.22 | 56.81 | 924480 | 512800 | 22.07% |
| 2026-02-02 | 52.11 | 54.30 | 4.46 | 8.95% | 52.11 | 57.50 | 877432 | 486364 | 20.95% |
| 2026-01-30 | 52.41 | 49.84 | -2.17 | -4.17% | 47.85 | 53.40 | 616092 | 306723 | 14.71% |
| 2026-01-29 | 52.25 | 52.01 | -1.42 | -2.66% | 51.42 | 54.60 | 558275 | 294699 | 13.33% |
| 2026-01-28 | 57.10 | 53.43 | -2.98 | -5.28% | 52.50 | 57.99 | 624189 | 336848 | 14.90% |
| 2026-01-27 | 55.00 | 56.41 | 1.81 | 3.32% | 54.56 | 58.97 | 678767 | 385359 | 16.21% |
| 2026-01-26 | 60.00 | 54.60 | -6.67 | -10.89% | 54.18 | 61.02 | 879293 | 505027 | 21.00% |
| 2026-01-23 | 58.24 | 61.27 | 5.17 | 9.22% | 56.27 | 62.66 | 1020720 | 612581 | 24.37% |
| 2026-01-22 | 49.83 | 56.10 | 6.42 | 12.92% | 48.89 | 57.13 | 933282 | 495068 | 22.28% |
| 2026-01-21 | 53.26 | 49.68 | -2.54 | -4.86% | 49.20 | 55.10 | 800653 | 414874 | 19.12% |
| 2026-01-20 | 57.61 | 52.22 | -4.38 | -7.74% | 51.12 | 59.20 | 906773 | 496556 | 21.65% |
| 2026-01-19 | 55.49 | 56.60 | 1.11 | 2.00% | 54.35 | 59.49 | 806265 | 460267 | 19.25% |
| 2026-01-16 | 51.00 | 55.49 | 4.52 | 8.87% | 51.00 | 57.82 | 850254 | 471583 | 20.30% |
| 2026-01-15 | 51.81 | 50.97 | -4.73 | -8.49% | 49.01 | 54.80 | 966510 | 497499 | 23.08% |
| 2026-01-14 | 54.39 | 55.70 | 2.65 | 5.00% | 52.70 | 58.50 | 1123844 | 623780 | 26.83% |
| 2026-01-13 | 51.80 | 53.05 | 5.89 | 12.49% | 47.03 | 56.59 | 1419679 | 731631 | 33.90% |
| 2026-01-12 | 40.98 | 47.16 | 7.86 | 20.00% | 40.90 | 47.16 | 829476 | 372983 | 19.81% |
| 2026-01-09 | 36.00 | 39.30 | 3.22 | 8.92% | 34.78 | 41.00 | 1284304 | 478544 | 30.67% |
| 2026-01-08 | 33.44 | 36.08 | 1.88 | 5.50% | 33.00 | 36.20 | 1128790 | 393229 | 26.95% |
| 2026-01-07 | 33.34 | 34.20 | -0.49 | -1.41% | 32.14 | 35.80 | 907348 | 307759 | 21.67% |
| 2026-01-06 | 31.71 | 34.69 | 1.54 | 4.65% | 31.60 | 34.87 | 1017685 | 338517 | 24.30% |
| 2026-01-05 | 33.61 | 33.15 | 0.02 | 0.06% | 32.02 | 34.40 | 924621 | 308840 | 22.08% |
| 2025-12-31 | 32.00 | 33.13 | 1.47 | 4.64% | 32.00 | 33.95 | 905483 | 299190 | 21.62% |
| 2025-12-30 | 32.67 | 31.66 | -0.86 | -2.64% | 31.58 | 34.38 | 932884 | 306622 | 22.28% |
| 2025-12-29 | 33.65 | 32.52 | -1.18 | -3.50% | 32.34 | 33.94 | 835994 | 274673 | 19.96% |
| 2025-12-26 | 33.00 | 33.70 | 1.53 | 4.76% | 32.66 | 35.43 | 1152348 | 392142 | 27.52% |
| 2025-12-25 | 31.50 | 32.17 | 1.39 | 4.52% | 31.20 | 33.33 | 1304568 | 418952 | 31.15% |
| 2025-12-24 | 25.00 | 30.78 | 4.52 | 17.21% | 24.86 | 31.05 | 1507671 | 430563 | 36.00% |
| 2025-12-23 | 29.00 | 26.26 | -3.02 | -10.31% | 25.70 | 29.28 | 1291707 | 352466 | 30.84% |
| 2025-12-22 | 29.50 | 29.28 | 0.70 | 2.45% | 28.30 | 30.39 | 1327470 | 390594 | 31.70% |
| 2025-12-19 | 29.22 | 28.58 | -0.75 | -2.56% | 27.78 | 30.58 | 1371265 | 394575 | 32.74% |
| 2025-12-18 | 25.52 | 29.33 | 4.16 | 16.53% | 25.52 | 30.20 | 1619076 | 468961 | 38.66% |
| 2025-12-17 | 25.80 | 25.17 | -1.75 | -6.50% | 25.09 | 28.18 | 1010104 | 262551 | 24.12% |
| 2025-12-16 | 24.12 | 26.92 | 2.47 | 10.10% | 23.00 | 27.58 | 1250710 | 325161 | 29.86% |
| 2025-12-15 | 24.00 | 24.45 | 0.03 | 0.12% | 23.01 | 25.45 | 961719 | 234855 | 22.96% |
| 2025-12-12 | 23.20 | 24.42 | 1.03 | 4.40% | 23.00 | 25.64 | 1054113 | 259200 | 25.17% |
| 2025-12-11 | 22.77 | 23.39 | 0.91 | 4.05% | 22.31 | 23.46 | 741910 | 171059 | 17.72% |
| 2025-12-10 | 22.00 | 22.48 | -0.12 | -0.53% | 21.99 | 23.28 | 616955 | 139687 | 14.73% |
| 2025-12-09 | 22.36 | 22.60 | 0.34 | 1.53% | 22.22 | 23.50 | 872799 | 198637 | 20.84% |
| 2025-12-08 | 21.78 | 22.26 | 1.24 | 5.90% | 21.54 | 24.37 | 1078708 | 247864 | 25.76% |
| 2025-12-05 | 20.82 | 21.02 | 0.54 | 2.64% | 20.25 | 21.32 | 655789 | 136515 | 15.66% |
| 2025-12-04 | 19.52 | 20.48 | 0.59 | 2.97% | 19.45 | 21.00 | 687436 | 140705 | 16.41% |
| 2025-12-03 | 19.96 | 19.89 | -0.04 | -0.20% | 19.08 | 20.74 | 609797 | 121168 | 14.56% |
| 2025-12-02 | 19.64 | 19.93 | -0.04 | -0.20% | 19.60 | 20.27 | 366712 | 73064 | 8.76% |
| 2025-12-01 | 19.51 | 19.97 | 0.29 | 1.47% | 19.40 | 20.30 | 505909 | 100930 | 12.08% |
| 2025-11-28 | 18.77 | 19.68 | 1.12 | 6.03% | 18.77 | 19.99 | 569918 | 110950 | 13.61% |
| 2025-11-27 | 18.15 | 18.56 | 0.14 | 0.76% | 17.92 | 18.80 | 211898 | 38979 | 5.06% |
| 2025-11-26 | 19.16 | 18.42 | -0.18 | -0.97% | 18.21 | 19.35 | 249079 | 46343 | 5.95% |
| 2025-11-25 | 18.00 | 18.60 | 0.55 | 3.05% | 17.83 | 19.20 | 285479 | 53095 | 6.82% |
| 2025-11-24 | 17.49 | 18.05 | 0.44 | 2.50% | 16.85 | 18.27 | 280971 | 49453 | 6.71% |
| 2025-11-21 | 18.30 | 17.61 | -1.02 | -5.48% | 17.61 | 18.62 | 200286 | 35949 | 4.78% |
| 2025-11-20 | 18.59 | 18.63 | 0.07 | 0.38% | 18.40 | 19.00 | 162793 | 30425 | 3.89% |
| 2025-11-19 | 18.95 | 18.56 | -0.43 | -2.26% | 18.42 | 19.14 | 144305 | 26945 | 3.45% |
| 2025-11-18 | 19.42 | 18.99 | -0.47 | -2.42% | 18.70 | 19.42 | 202714 | 38401 | 4.84% |
| 2025-11-17 | 19.20 | 19.46 | 0.33 | 1.73% | 18.97 | 19.70 | 229285 | 44416 | 5.47% |
| 2025-11-14 | 19.20 | 19.13 | -0.21 | -1.09% | 18.92 | 19.62 | 209207 | 40392 | 5.00% |
| 2025-11-13 | 19.34 | 19.34 | -0.19 | -0.97% | 19.16 | 19.80 | 365993 | 71351 | 8.74% |
| 2025-11-12 | 18.74 | 19.53 | 0.65 | 3.44% | 18.23 | 20.05 | 344367 | 65934 | 8.22% |
| 2025-11-11 | 18.99 | 18.88 | -0.19 | -1.00% | 18.69 | 19.34 | 197040 | 37289 | 4.70% |
| 2025-11-10 | 19.58 | 19.07 | -0.21 | -1.09% | 19.03 | 19.74 | 288901 | 55865 | 6.90% |
| 2025-11-07 | 18.62 | 19.28 | 0.58 | 3.10% | 18.40 | 19.39 | 358643 | 68374 | 8.56% |
| 2025-11-06 | 18.50 | 18.70 | 0.14 | 0.75% | 18.26 | 18.73 | 141752 | 26261 | 3.38% |
| 2025-11-05 | 18.40 | 18.56 | 0.06 | 0.32% | 18.31 | 18.86 | 168942 | 31512 | 4.03% |
| 2025-11-04 | 18.74 | 18.50 | -0.43 | -2.27% | 18.41 | 18.89 | 157816 | 29353 | 3.77% |
| 2025-11-03 | 18.44 | 18.93 | 0.49 | 2.66% | 18.25 | 19.09 | 254622 | 47761 | 6.08% |
| 2025-10-31 | 18.55 | 18.44 | -0.16 | -0.86% | 18.30 | 18.73 | 202871 | 37515 | 4.84% |
| 2025-10-30 | 18.83 | 18.60 | -0.23 | -1.22% | 18.57 | 19.01 | 267990 | 50355 | 6.40% |
| 2025-10-29 | 18.31 | 18.83 | 0.33 | 1.78% | 18.31 | 18.97 | 253493 | 47436 | 6.05% |
| 2025-10-28 | 18.20 | 18.50 | 0.11 | 0.60% | 18.01 | 18.77 | 290590 | 53883 | 6.94% |
| 2025-10-27 | 17.61 | 18.39 | 0.90 | 5.15% | 17.51 | 18.48 | 378857 | 68373 | 9.05% |