| 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 | 47.72 | 48.53 | 1.83 | 3.92% | 47.10 | 48.78 | 264309 | 127083 | 3.93% |
| 2026-02-02 | 45.49 | 46.70 | 0.70 | 1.52% | 45.34 | 49.60 | 444443 | 212567 | 6.61% |
| 2026-01-30 | 47.66 | 46.00 | -2.07 | -4.31% | 44.20 | 47.66 | 360843 | 164919 | 5.37% |
| 2026-01-29 | 47.72 | 48.07 | -0.44 | -0.91% | 47.12 | 49.00 | 237202 | 114430 | 3.53% |
| 2026-01-28 | 49.93 | 48.51 | -1.42 | -2.84% | 47.00 | 50.74 | 374972 | 180832 | 5.58% |
| 2026-01-27 | 50.81 | 49.93 | -1.46 | -2.84% | 47.50 | 52.20 | 394270 | 193700 | 5.86% |
| 2026-01-26 | 54.66 | 51.39 | -2.37 | -4.41% | 51.36 | 54.83 | 392882 | 208171 | 5.84% |
| 2026-01-23 | 51.25 | 53.76 | 2.70 | 5.29% | 50.99 | 54.24 | 379397 | 201405 | 5.64% |
| 2026-01-22 | 51.50 | 51.06 | -0.97 | -1.86% | 50.53 | 53.30 | 280123 | 143999 | 4.17% |
| 2026-01-21 | 48.17 | 52.03 | 3.35 | 6.88% | 48.00 | 52.99 | 539065 | 278109 | 8.02% |
| 2026-01-20 | 51.50 | 48.68 | -1.60 | -3.18% | 47.08 | 51.73 | 489976 | 239580 | 7.29% |
| 2026-01-19 | 50.00 | 50.28 | 0.03 | 0.06% | 49.79 | 52.09 | 265159 | 134523 | 3.94% |
| 2026-01-16 | 53.00 | 50.25 | -3.15 | -5.90% | 50.05 | 54.31 | 531303 | 273061 | 7.90% |
| 2026-01-15 | 53.70 | 53.40 | -0.86 | -1.58% | 52.60 | 57.50 | 489510 | 270347 | 7.28% |
| 2026-01-14 | 53.80 | 54.26 | -0.59 | -1.08% | 53.80 | 58.54 | 574416 | 322494 | 8.54% |
| 2026-01-13 | 52.40 | 54.85 | 1.95 | 3.69% | 52.20 | 57.46 | 680216 | 375769 | 10.11% |
| 2026-01-12 | 53.00 | 52.90 | 1.41 | 2.74% | 52.20 | 54.66 | 484313 | 259323 | 7.20% |
| 2026-01-09 | 51.33 | 51.49 | -0.83 | -1.59% | 50.66 | 52.44 | 348691 | 179746 | 5.18% |
| 2026-01-08 | 54.50 | 52.32 | -2.63 | -4.79% | 51.08 | 57.39 | 593271 | 321191 | 8.82% |
| 2026-01-07 | 55.56 | 54.95 | -0.89 | -1.59% | 54.44 | 57.50 | 437143 | 243198 | 6.50% |
| 2026-01-06 | 58.66 | 55.84 | -0.17 | -0.30% | 54.01 | 59.08 | 607427 | 339352 | 9.03% |
| 2026-01-05 | 54.70 | 56.01 | 1.40 | 2.56% | 53.00 | 57.43 | 522540 | 289797 | 7.77% |
| 2025-12-31 | 56.65 | 54.61 | -2.04 | -3.60% | 54.33 | 58.18 | 377268 | 210478 | 5.61% |
| 2025-12-30 | 52.54 | 56.65 | 2.89 | 5.38% | 51.68 | 58.00 | 523098 | 289131 | 7.78% |
| 2025-12-29 | 57.00 | 53.76 | -3.27 | -5.73% | 52.00 | 57.03 | 665413 | 358531 | 9.89% |
| 2025-12-26 | 59.00 | 57.03 | 4.23 | 8.01% | 54.30 | 60.19 | 713461 | 406860 | 10.61% |
| 2025-12-25 | 50.94 | 52.80 | -0.49 | -0.92% | 50.50 | 53.00 | 431259 | 223727 | 6.41% |
| 2025-12-24 | 55.03 | 53.29 | -1.71 | -3.11% | 52.37 | 56.20 | 634166 | 342691 | 9.43% |
| 2025-12-23 | 51.22 | 55.00 | 4.30 | 8.48% | 51.22 | 56.56 | 677427 | 365707 | 10.07% |
| 2025-12-22 | 51.91 | 50.70 | 0.70 | 1.40% | 50.30 | 53.26 | 542802 | 281179 | 8.07% |
| 2025-12-19 | 50.55 | 50.00 | -0.53 | -1.05% | 48.40 | 51.48 | 549693 | 273984 | 8.17% |
| 2025-12-18 | 52.42 | 50.53 | -3.16 | -5.89% | 49.90 | 52.65 | 486918 | 248298 | 7.24% |
| 2025-12-17 | 48.95 | 53.69 | 6.78 | 14.45% | 47.77 | 54.38 | 771154 | 402362 | 11.47% |
| 2025-12-16 | 47.80 | 46.91 | -0.93 | -1.94% | 45.52 | 48.48 | 344041 | 160619 | 5.12% |
| 2025-12-15 | 47.94 | 47.84 | -1.78 | -3.59% | 46.71 | 50.16 | 441635 | 211687 | 6.57% |
| 2025-12-12 | 53.40 | 49.62 | -2.17 | -4.19% | 48.42 | 53.87 | 617306 | 310751 | 9.18% |
| 2025-12-11 | 52.90 | 51.79 | -0.32 | -0.61% | 51.79 | 54.38 | 549949 | 291145 | 8.18% |
| 2025-12-10 | 50.00 | 52.11 | 2.07 | 4.14% | 49.14 | 53.20 | 488949 | 251901 | 7.27% |
| 2025-12-09 | 50.90 | 50.04 | -1.61 | -3.12% | 49.14 | 51.60 | 390365 | 196219 | 5.80% |
| 2025-12-08 | 47.51 | 51.65 | 3.62 | 7.54% | 47.18 | 52.82 | 575889 | 289957 | 8.56% |
| 2025-12-05 | 49.82 | 48.03 | -2.19 | -4.36% | 47.90 | 51.00 | 378712 | 184509 | 5.63% |
| 2025-12-04 | 51.00 | 50.22 | -1.06 | -2.07% | 49.54 | 51.66 | 365077 | 183906 | 5.43% |
| 2025-12-03 | 54.80 | 51.28 | -2.72 | -5.04% | 50.50 | 55.10 | 531784 | 274353 | 7.91% |
| 2025-12-02 | 55.18 | 54.00 | -1.06 | -1.93% | 53.66 | 56.16 | 521462 | 284564 | 7.75% |
| 2025-12-01 | 53.41 | 55.06 | 3.12 | 6.01% | 53.41 | 59.84 | 838763 | 476902 | 12.47% |
| 2025-11-28 | 50.17 | 51.94 | 1.81 | 3.61% | 50.12 | 54.20 | 696973 | 365532 | 10.36% |
| 2025-11-27 | 50.36 | 50.13 | -0.23 | -0.46% | 49.15 | 51.27 | 588184 | 294851 | 8.75% |
| 2025-11-26 | 51.11 | 50.36 | -0.63 | -1.24% | 50.00 | 53.14 | 673407 | 346109 | 10.01% |
| 2025-11-25 | 50.50 | 50.99 | 1.01 | 2.02% | 47.45 | 52.88 | 836897 | 417610 | 12.44% |
| 2025-11-24 | 51.00 | 49.98 | 1.05 | 2.15% | 47.42 | 51.20 | 887302 | 435519 | 13.19% |
| 2025-11-21 | 52.88 | 48.93 | -12.01 | -19.71% | 48.85 | 54.84 | 1059191 | 534783 | 15.75% |
| 2025-11-20 | 58.50 | 60.94 | 3.50 | 6.09% | 57.27 | 64.99 | 968846 | 595856 | 14.41% |
| 2025-11-19 | 58.03 | 57.44 | 0.83 | 1.47% | 56.08 | 60.93 | 767932 | 444993 | 11.42% |
| 2025-11-18 | 59.46 | 56.61 | -3.16 | -5.29% | 55.50 | 63.00 | 1164704 | 681447 | 17.32% |
| 2025-11-17 | 52.80 | 59.77 | 9.96 | 20.00% | 52.80 | 59.77 | 901089 | 510204 | 13.40% |
| 2025-11-14 | 47.00 | 49.81 | 1.77 | 3.68% | 46.72 | 51.85 | 927820 | 455395 | 13.80% |
| 2025-11-13 | 41.54 | 48.04 | 7.72 | 19.15% | 41.30 | 48.30 | 895413 | 406206 | 13.31% |
| 2025-11-12 | 41.41 | 40.32 | -1.44 | -3.45% | 39.74 | 41.78 | 526398 | 213570 | 7.83% |
| 2025-11-11 | 41.26 | 41.76 | 0.67 | 1.63% | 40.95 | 43.23 | 657254 | 275896 | 9.77% |
| 2025-11-10 | 40.70 | 41.09 | 1.35 | 3.40% | 39.86 | 43.69 | 968480 | 405765 | 14.40% |
| 2025-11-07 | 34.46 | 39.74 | 5.28 | 15.32% | 34.10 | 40.36 | 975634 | 360495 | 14.51% |
| 2025-11-06 | 33.87 | 34.46 | 0.58 | 1.71% | 33.25 | 35.11 | 456759 | 155988 | 6.79% |
| 2025-11-05 | 33.01 | 33.88 | 0.46 | 1.38% | 32.10 | 35.10 | 670418 | 226293 | 9.97% |
| 2025-11-04 | 34.08 | 33.42 | -0.65 | -1.91% | 33.03 | 34.40 | 529107 | 177639 | 7.87% |
| 2025-11-03 | 31.36 | 34.07 | 3.65 | 12.00% | 31.36 | 36.00 | 953540 | 324843 | 14.18% |
| 2025-10-31 | 29.89 | 30.42 | -0.19 | -0.62% | 29.89 | 31.67 | 798670 | 245639 | 11.88% |
| 2025-10-30 | 26.51 | 30.61 | 3.92 | 14.69% | 26.41 | 31.45 | 929635 | 271351 | 13.82% |
| 2025-10-29 | 26.18 | 26.69 | 0.51 | 1.95% | 26.01 | 26.84 | 276651 | 73062 | 4.11% |
| 2025-10-28 | 26.30 | 26.18 | -0.34 | -1.28% | 25.97 | 26.89 | 279951 | 73918 | 4.16% |
| 2025-10-27 | 26.00 | 26.52 | 0.97 | 3.80% | 25.66 | 27.19 | 456582 | 120494 | 6.79% |