| 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 | 60.01 | 58.88 | 3.01 | 5.39% | 58.05 | 64.15 | 1639784 | 989367 | 13.07% |
| 2026-02-03 | 53.88 | 55.87 | 3.17 | 6.02% | 53.40 | 55.90 | 863770 | 473788 | 6.89% |
| 2026-02-02 | 53.88 | 52.70 | -3.10 | -5.56% | 52.70 | 56.50 | 847655 | 459444 | 6.76% |
| 2026-01-30 | 55.80 | 55.80 | -0.81 | -1.43% | 54.66 | 56.90 | 956393 | 534321 | 7.62% |
| 2026-01-29 | 52.98 | 56.61 | 3.23 | 6.05% | 52.81 | 60.16 | 1694743 | 973443 | 13.51% |
| 2026-01-28 | 54.41 | 53.38 | -0.95 | -1.75% | 53.35 | 56.20 | 1004011 | 549148 | 8.00% |
| 2026-01-27 | 54.77 | 54.33 | 0.21 | 0.39% | 52.71 | 55.33 | 851183 | 459154 | 6.79% |
| 2026-01-26 | 58.01 | 54.12 | -1.62 | -2.91% | 53.10 | 58.01 | 1034046 | 568136 | 8.24% |
| 2026-01-23 | 53.88 | 55.74 | 2.29 | 4.28% | 53.40 | 56.84 | 1130928 | 625265 | 9.02% |
| 2026-01-22 | 52.96 | 53.45 | 0.86 | 1.64% | 52.50 | 54.54 | 678907 | 363217 | 5.41% |
| 2026-01-21 | 52.89 | 52.59 | -0.66 | -1.24% | 52.30 | 54.30 | 669697 | 356662 | 5.34% |
| 2026-01-20 | 55.00 | 53.25 | -1.05 | -1.93% | 52.44 | 55.50 | 769058 | 413467 | 6.13% |
| 2026-01-19 | 55.72 | 54.30 | -1.46 | -2.62% | 54.05 | 56.43 | 905789 | 499289 | 7.22% |
| 2026-01-16 | 58.14 | 55.76 | -6.55 | -10.51% | 55.59 | 61.55 | 1704888 | 985664 | 13.59% |
| 2026-01-15 | 61.52 | 62.31 | -0.29 | -0.46% | 60.60 | 64.93 | 1479943 | 923278 | 11.80% |
| 2026-01-14 | 62.52 | 62.60 | -0.13 | -0.21% | 61.57 | 67.60 | 2206629 | 1420724 | 17.59% |
| 2026-01-13 | 70.00 | 62.73 | -2.09 | -3.22% | 62.32 | 72.09 | 2809565 | 1869863 | 22.40% |
| 2026-01-12 | 58.00 | 64.82 | 10.80 | 19.99% | 57.15 | 64.82 | 1984592 | 1224992 | 15.82% |
| 2026-01-09 | 44.76 | 54.02 | 9.00 | 19.99% | 44.76 | 54.02 | 2053249 | 1028871 | 16.37% |
| 2026-01-08 | 44.46 | 45.02 | 0.68 | 1.53% | 43.78 | 45.95 | 743751 | 333188 | 5.93% |
| 2026-01-07 | 44.62 | 44.34 | -0.55 | -1.23% | 44.01 | 45.88 | 904777 | 406018 | 7.21% |
| 2026-01-06 | 43.44 | 44.89 | 1.12 | 2.56% | 43.13 | 45.33 | 949681 | 423603 | 7.57% |
| 2026-01-05 | 42.05 | 43.77 | 2.07 | 4.96% | 41.73 | 44.38 | 945476 | 407247 | 7.54% |
| 2025-12-31 | 40.03 | 41.70 | 1.52 | 3.78% | 40.03 | 42.68 | 811499 | 337056 | 6.47% |
| 2025-12-30 | 40.65 | 40.18 | 0.51 | 1.29% | 40.09 | 41.00 | 495461 | 200602 | 3.95% |
| 2025-12-29 | 39.50 | 39.67 | -0.02 | -0.05% | 39.43 | 40.12 | 309635 | 123166 | 2.47% |
| 2025-12-26 | 39.65 | 39.69 | -0.10 | -0.25% | 39.44 | 40.33 | 344333 | 137272 | 2.74% |
| 2025-12-25 | 39.65 | 39.79 | 0.02 | 0.05% | 39.31 | 40.00 | 278174 | 110447 | 2.22% |
| 2025-12-24 | 39.75 | 39.77 | 0.00 | 0.00% | 39.50 | 39.98 | 257755 | 102470 | 2.05% |
| 2025-12-23 | 40.02 | 39.77 | -0.25 | -0.62% | 39.60 | 40.32 | 287409 | 114773 | 2.29% |
| 2025-12-22 | 39.99 | 40.02 | 0.03 | 0.08% | 39.86 | 40.46 | 253863 | 101796 | 2.02% |
| 2025-12-19 | 40.20 | 39.99 | 0.04 | 0.10% | 39.80 | 40.68 | 233338 | 93531 | 1.86% |
| 2025-12-18 | 39.70 | 39.95 | -0.15 | -0.37% | 39.54 | 40.59 | 309243 | 124306 | 2.47% |
| 2025-12-17 | 38.34 | 40.10 | 2.22 | 5.86% | 38.26 | 40.68 | 593291 | 236219 | 4.73% |
| 2025-12-16 | 39.03 | 37.88 | -1.35 | -3.44% | 37.78 | 39.19 | 371022 | 141577 | 2.96% |
| 2025-12-15 | 40.01 | 39.23 | -1.43 | -3.52% | 39.22 | 40.15 | 318001 | 126229 | 2.53% |
| 2025-12-12 | 39.86 | 40.66 | 0.84 | 2.11% | 39.51 | 40.98 | 391429 | 157334 | 3.12% |
| 2025-12-11 | 40.90 | 39.82 | -1.16 | -2.83% | 39.80 | 40.99 | 351274 | 141277 | 2.80% |
| 2025-12-10 | 40.60 | 40.98 | 0.00 | 0.00% | 40.08 | 41.19 | 323531 | 132077 | 2.58% |
| 2025-12-09 | 40.87 | 40.98 | -0.12 | -0.29% | 40.65 | 41.49 | 367930 | 150942 | 2.93% |
| 2025-12-08 | 41.00 | 41.10 | 0.00 | 0.00% | 40.84 | 41.41 | 414593 | 170511 | 3.30% |
| 2025-12-05 | 40.10 | 41.10 | 1.21 | 3.03% | 39.32 | 41.22 | 464249 | 187603 | 3.70% |
| 2025-12-04 | 40.40 | 39.89 | -0.41 | -1.02% | 39.80 | 40.72 | 345573 | 138359 | 2.75% |
| 2025-12-03 | 41.77 | 40.30 | -1.59 | -3.80% | 40.21 | 41.89 | 444663 | 181434 | 3.54% |
| 2025-12-02 | 43.31 | 41.89 | -1.63 | -3.75% | 41.68 | 43.50 | 508447 | 214442 | 4.05% |
| 2025-12-01 | 43.27 | 43.52 | 0.02 | 0.05% | 42.69 | 43.76 | 440405 | 190732 | 3.51% |
| 2025-11-28 | 43.63 | 43.50 | -0.35 | -0.80% | 43.14 | 44.50 | 485861 | 212191 | 3.87% |
| 2025-11-27 | 44.60 | 43.85 | -1.31 | -2.90% | 43.80 | 45.58 | 633942 | 282860 | 5.05% |
| 2025-11-26 | 45.52 | 45.16 | -0.53 | -1.16% | 44.80 | 46.06 | 893777 | 405388 | 7.12% |
| 2025-11-25 | 43.50 | 45.69 | 2.53 | 5.86% | 43.21 | 46.80 | 1433276 | 648338 | 11.43% |
| 2025-11-24 | 40.85 | 43.16 | 2.74 | 6.78% | 39.70 | 44.50 | 964430 | 407153 | 7.69% |
| 2025-11-21 | 39.99 | 40.42 | -0.14 | -0.35% | 39.50 | 41.62 | 618413 | 251272 | 4.93% |
| 2025-11-20 | 41.78 | 40.56 | -0.73 | -1.77% | 40.50 | 41.78 | 351094 | 144102 | 2.80% |
| 2025-11-19 | 42.41 | 41.29 | -1.05 | -2.48% | 41.01 | 42.50 | 534975 | 221867 | 4.26% |
| 2025-11-18 | 40.60 | 42.34 | 1.62 | 3.98% | 40.32 | 43.30 | 866103 | 364712 | 6.90% |
| 2025-11-17 | 39.17 | 40.72 | 1.57 | 4.01% | 39.17 | 41.42 | 541691 | 219502 | 4.32% |
| 2025-11-14 | 40.10 | 39.15 | -1.48 | -3.64% | 39.10 | 40.23 | 402648 | 159837 | 3.21% |
| 2025-11-13 | 40.20 | 40.63 | 0.32 | 0.79% | 40.01 | 41.08 | 377981 | 153292 | 3.01% |
| 2025-11-12 | 41.10 | 40.31 | -1.19 | -2.87% | 39.78 | 41.40 | 481214 | 194569 | 3.84% |
| 2025-11-11 | 43.10 | 41.50 | -1.83 | -4.22% | 41.48 | 43.15 | 596567 | 251426 | 4.76% |
| 2025-11-10 | 43.39 | 43.33 | 0.43 | 1.00% | 43.12 | 44.14 | 498156 | 217312 | 3.97% |
| 2025-11-07 | 43.55 | 42.90 | -1.04 | -2.37% | 42.72 | 43.70 | 454175 | 195453 | 3.62% |
| 2025-11-06 | 44.38 | 43.94 | -0.46 | -1.04% | 43.45 | 44.51 | 494548 | 217088 | 3.94% |
| 2025-11-05 | 44.70 | 44.40 | -1.42 | -3.10% | 43.35 | 45.08 | 713031 | 314759 | 5.68% |
| 2025-11-04 | 46.03 | 45.82 | -0.61 | -1.31% | 45.06 | 46.77 | 648292 | 295929 | 5.17% |
| 2025-11-03 | 46.80 | 46.43 | 0.36 | 0.78% | 45.65 | 47.99 | 907278 | 423187 | 7.23% |
| 2025-10-31 | 45.71 | 46.07 | 1.76 | 3.97% | 44.81 | 47.22 | 1114072 | 515026 | 8.88% |
| 2025-10-30 | 44.70 | 44.31 | -0.16 | -0.36% | 43.70 | 46.64 | 999589 | 452032 | 7.97% |
| 2025-10-29 | 42.93 | 44.47 | 1.11 | 2.56% | 42.70 | 44.91 | 608918 | 265945 | 4.85% |
| 2025-10-28 | 43.20 | 43.36 | 0.49 | 1.14% | 42.89 | 44.65 | 653859 | 285547 | 5.21% |
| 2025-10-27 | 42.00 | 42.87 | 1.60 | 3.88% | 41.78 | 43.16 | 615134 | 261927 | 4.90% |