| 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 | 56.58 | 58.35 | 1.20 | 2.10% | 55.44 | 58.86 | 279033 | 161093 | 11.58% |
| 2026-02-02 | 55.63 | 57.15 | 1.58 | 2.84% | 55.63 | 59.95 | 322640 | 185191 | 13.39% |
| 2026-01-30 | 55.42 | 55.57 | -0.43 | -0.77% | 52.99 | 56.70 | 253127 | 138469 | 10.50% |
| 2026-01-29 | 57.71 | 56.00 | -1.71 | -2.96% | 55.81 | 58.03 | 204493 | 116081 | 8.49% |
| 2026-01-28 | 59.92 | 57.71 | -1.69 | -2.85% | 56.84 | 59.94 | 269398 | 155519 | 11.18% |
| 2026-01-27 | 59.80 | 59.40 | -2.30 | -3.73% | 58.10 | 61.00 | 327591 | 194804 | 13.59% |
| 2026-01-26 | 71.55 | 61.70 | -9.95 | -13.89% | 61.58 | 71.76 | 471428 | 308467 | 19.56% |
| 2026-01-23 | 68.00 | 71.65 | 4.39 | 6.53% | 66.88 | 72.56 | 478530 | 336422 | 19.86% |
| 2026-01-22 | 65.12 | 67.26 | 1.38 | 2.09% | 64.80 | 68.68 | 386277 | 259448 | 16.03% |
| 2026-01-21 | 64.65 | 65.88 | 1.87 | 2.92% | 62.86 | 69.77 | 410667 | 275102 | 17.04% |
| 2026-01-20 | 66.11 | 64.01 | -3.49 | -5.17% | 63.17 | 68.98 | 403281 | 262919 | 16.74% |
| 2026-01-19 | 63.00 | 67.50 | 4.58 | 7.28% | 63.00 | 70.85 | 532666 | 354879 | 22.10% |
| 2026-01-16 | 61.64 | 62.92 | 2.70 | 4.48% | 60.38 | 64.49 | 486647 | 303665 | 20.19% |
| 2026-01-15 | 60.57 | 60.22 | -1.22 | -1.99% | 59.54 | 61.50 | 257161 | 155275 | 10.67% |
| 2026-01-14 | 63.64 | 61.44 | -1.46 | -2.32% | 60.75 | 66.61 | 476402 | 300077 | 19.77% |
| 2026-01-13 | 66.89 | 62.90 | -6.37 | -9.20% | 55.72 | 69.00 | 536893 | 341799 | 22.28% |
| 2026-01-12 | 63.26 | 69.27 | 4.36 | 6.72% | 63.26 | 74.65 | 634301 | 436557 | 26.32% |
| 2026-01-09 | 63.08 | 64.91 | 4.11 | 6.76% | 62.26 | 69.93 | 689344 | 454086 | 28.61% |
| 2026-01-08 | 59.62 | 60.80 | 1.18 | 1.98% | 58.85 | 61.50 | 458475 | 277473 | 19.03% |
| 2026-01-07 | 58.00 | 59.62 | -2.29 | -3.70% | 56.88 | 62.77 | 508649 | 305477 | 21.11% |
| 2026-01-06 | 60.03 | 61.91 | 1.25 | 2.06% | 58.45 | 62.85 | 643580 | 390290 | 26.71% |
| 2026-01-05 | 62.22 | 60.66 | -3.06 | -4.80% | 60.00 | 62.93 | 567416 | 345317 | 23.55% |
| 2025-12-31 | 62.40 | 63.72 | -0.08 | -0.13% | 60.48 | 66.65 | 731804 | 467108 | 30.37% |
| 2025-12-30 | 50.74 | 63.80 | 10.00 | 18.59% | 50.74 | 64.56 | 814531 | 476040 | 33.80% |
| 2025-12-29 | 45.02 | 53.80 | 7.08 | 15.15% | 45.02 | 54.55 | 759428 | 380257 | 31.51% |
| 2025-12-26 | 46.00 | 46.72 | 3.30 | 7.60% | 45.88 | 49.56 | 726285 | 344921 | 30.14% |
| 2025-12-25 | 37.55 | 43.42 | 7.24 | 20.01% | 37.02 | 43.42 | 524466 | 212804 | 21.76% |
| 2025-12-24 | 34.90 | 36.18 | 1.20 | 3.43% | 34.63 | 36.58 | 170677 | 61010 | 7.08% |
| 2025-12-23 | 35.70 | 34.98 | -0.68 | -1.91% | 34.88 | 35.89 | 173007 | 60896 | 7.18% |
| 2025-12-22 | 36.29 | 35.66 | -0.27 | -0.75% | 35.48 | 36.37 | 189439 | 67809 | 7.86% |
| 2025-12-19 | 36.16 | 35.93 | -0.13 | -0.36% | 35.80 | 37.24 | 191046 | 69305 | 7.93% |
| 2025-12-18 | 35.55 | 36.06 | 0.06 | 0.17% | 35.08 | 37.70 | 255545 | 94003 | 10.60% |
| 2025-12-17 | 35.76 | 36.00 | 0.09 | 0.25% | 35.52 | 36.75 | 191676 | 69215 | 7.95% |
| 2025-12-16 | 37.00 | 35.91 | -1.75 | -4.65% | 35.55 | 37.21 | 237946 | 86305 | 9.87% |
| 2025-12-15 | 38.32 | 37.66 | -0.94 | -2.44% | 36.50 | 38.56 | 344326 | 129545 | 14.29% |
| 2025-12-12 | 35.91 | 38.60 | 2.30 | 6.34% | 35.35 | 39.20 | 432590 | 162263 | 17.95% |
| 2025-12-11 | 36.93 | 36.30 | -0.58 | -1.57% | 36.16 | 37.47 | 288436 | 105788 | 11.97% |
| 2025-12-10 | 35.56 | 36.88 | 1.93 | 5.52% | 35.51 | 37.99 | 467333 | 172399 | 19.39% |
| 2025-12-09 | 35.50 | 34.95 | -0.85 | -2.37% | 34.40 | 36.10 | 308285 | 107911 | 12.79% |
| 2025-12-08 | 34.99 | 35.80 | 1.33 | 3.86% | 33.60 | 36.20 | 569677 | 198564 | 23.64% |
| 2025-12-05 | 30.01 | 34.47 | 4.01 | 13.16% | 29.66 | 36.55 | 684438 | 232323 | 28.40% |
| 2025-12-04 | 30.01 | 30.46 | 1.52 | 5.25% | 29.51 | 31.13 | 270357 | 81917 | 11.22% |
| 2025-12-03 | 29.59 | 28.94 | -0.52 | -1.77% | 28.88 | 29.75 | 100270 | 29203 | 4.16% |
| 2025-12-02 | 30.16 | 29.46 | -1.22 | -3.98% | 29.40 | 30.40 | 145414 | 43257 | 6.03% |
| 2025-12-01 | 29.50 | 30.68 | 1.43 | 4.89% | 29.10 | 31.23 | 272764 | 82903 | 11.32% |
| 2025-11-28 | 27.80 | 29.25 | 1.74 | 6.32% | 27.51 | 30.19 | 226953 | 65958 | 9.42% |
| 2025-11-27 | 27.60 | 27.51 | -0.64 | -2.27% | 27.34 | 28.39 | 127771 | 35422 | 5.30% |
| 2025-11-26 | 28.60 | 28.15 | 0.65 | 2.36% | 28.15 | 29.50 | 198826 | 57544 | 8.25% |
| 2025-11-25 | 27.00 | 27.50 | 0.73 | 2.73% | 26.81 | 27.69 | 83799 | 22769 | 3.48% |
| 2025-11-24 | 26.39 | 26.77 | 0.44 | 1.67% | 26.09 | 26.95 | 61689 | 16366 | 2.56% |
| 2025-11-21 | 26.61 | 26.33 | -0.53 | -1.97% | 25.81 | 27.22 | 102419 | 27174 | 4.25% |
| 2025-11-20 | 27.30 | 26.86 | -0.30 | -1.10% | 26.80 | 27.48 | 48477 | 13126 | 2.01% |
| 2025-11-19 | 27.49 | 27.16 | -0.53 | -1.91% | 27.01 | 27.74 | 53774 | 14697 | 2.23% |
| 2025-11-18 | 27.59 | 27.69 | -0.12 | -0.43% | 27.27 | 27.89 | 54384 | 14997 | 2.26% |
| 2025-11-17 | 27.72 | 27.81 | 0.10 | 0.36% | 27.51 | 28.12 | 63680 | 17671 | 2.64% |
| 2025-11-14 | 28.33 | 27.71 | -0.94 | -3.28% | 27.68 | 28.34 | 89033 | 24850 | 3.69% |
| 2025-11-13 | 29.00 | 28.65 | -0.54 | -1.85% | 28.37 | 29.13 | 124087 | 35585 | 5.15% |
| 2025-11-12 | 30.10 | 29.19 | -1.29 | -4.23% | 28.88 | 30.33 | 118080 | 34881 | 4.90% |
| 2025-11-11 | 30.30 | 30.48 | 0.62 | 2.08% | 29.64 | 30.77 | 149562 | 45230 | 6.21% |
| 2025-11-10 | 30.02 | 29.86 | -0.30 | -0.99% | 29.50 | 30.27 | 97422 | 29056 | 4.04% |
| 2025-11-07 | 30.75 | 30.16 | -1.07 | -3.43% | 30.01 | 30.85 | 171137 | 51802 | 7.10% |
| 2025-11-06 | 29.08 | 31.23 | 2.29 | 7.91% | 28.85 | 31.35 | 276960 | 84509 | 11.49% |
| 2025-11-05 | 28.71 | 28.94 | -0.43 | -1.46% | 28.36 | 29.20 | 97133 | 28006 | 4.03% |
| 2025-11-04 | 29.90 | 29.37 | -0.80 | -2.65% | 28.96 | 30.09 | 124015 | 36457 | 5.15% |
| 2025-11-03 | 30.66 | 30.17 | -0.97 | -3.11% | 29.85 | 30.92 | 151093 | 45635 | 6.27% |
| 2025-10-31 | 30.85 | 31.14 | 0.30 | 0.97% | 30.33 | 31.49 | 221499 | 68605 | 9.19% |
| 2025-10-30 | 30.89 | 30.84 | 0.98 | 3.28% | 30.52 | 32.83 | 334271 | 105235 | 13.87% |
| 2025-10-29 | 29.16 | 29.86 | 0.99 | 3.43% | 28.80 | 29.86 | 196308 | 57707 | 8.15% |
| 2025-10-28 | 28.83 | 28.87 | -0.16 | -0.55% | 28.51 | 29.03 | 98122 | 28224 | 4.07% |
| 2025-10-27 | 29.01 | 29.03 | 0.23 | 0.80% | 28.66 | 29.38 | 160811 | 46568 | 6.67% |