| 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 | 43.79 | 44.44 | 0.96 | 2.21% | 43.43 | 44.50 | 30338 | 13360 | 3.69% |
| 2026-02-02 | 43.59 | 43.48 | -1.46 | -3.25% | 43.12 | 45.18 | 38152 | 16851 | 4.65% |
| 2026-01-30 | 45.50 | 44.94 | 0.59 | 1.33% | 44.63 | 46.30 | 48565 | 22089 | 5.91% |
| 2026-01-29 | 45.52 | 44.35 | -1.43 | -3.12% | 44.22 | 45.52 | 48750 | 21814 | 5.94% |
| 2026-01-28 | 48.00 | 45.78 | -2.61 | -5.39% | 45.51 | 48.40 | 67432 | 31299 | 8.21% |
| 2026-01-27 | 50.00 | 48.39 | -1.71 | -3.41% | 46.70 | 50.07 | 53239 | 25447 | 6.48% |
| 2026-01-26 | 51.20 | 50.10 | -1.09 | -2.13% | 49.50 | 51.80 | 53694 | 27060 | 6.54% |
| 2026-01-23 | 49.57 | 51.19 | 1.59 | 3.21% | 49.57 | 51.56 | 42123 | 21413 | 5.13% |
| 2026-01-22 | 50.50 | 49.60 | -0.81 | -1.61% | 49.35 | 50.62 | 38142 | 18967 | 4.65% |
| 2026-01-21 | 50.40 | 50.41 | 0.02 | 0.04% | 49.82 | 51.25 | 27099 | 13712 | 3.30% |
| 2026-01-20 | 52.80 | 50.39 | -2.56 | -4.83% | 50.13 | 53.38 | 48340 | 24809 | 5.89% |
| 2026-01-19 | 54.18 | 52.95 | -1.90 | -3.46% | 52.95 | 54.26 | 43556 | 23306 | 5.30% |
| 2026-01-16 | 56.79 | 54.85 | -1.57 | -2.78% | 53.99 | 57.00 | 61660 | 33892 | 7.51% |
| 2026-01-15 | 55.01 | 56.42 | 1.43 | 2.60% | 54.12 | 57.50 | 83735 | 47289 | 10.20% |
| 2026-01-14 | 56.36 | 54.99 | -1.17 | -2.08% | 54.15 | 57.39 | 97911 | 54509 | 11.92% |
| 2026-01-13 | 53.47 | 56.16 | 2.96 | 5.56% | 53.47 | 57.67 | 130598 | 73093 | 15.91% |
| 2026-01-12 | 52.90 | 53.20 | 0.08 | 0.15% | 51.84 | 53.90 | 55158 | 29250 | 6.72% |
| 2026-01-09 | 52.65 | 53.12 | 0.32 | 0.61% | 52.15 | 53.28 | 41831 | 22071 | 5.09% |
| 2026-01-08 | 52.78 | 52.80 | 0.27 | 0.51% | 52.42 | 54.20 | 53546 | 28566 | 6.52% |
| 2026-01-07 | 53.00 | 52.53 | -0.67 | -1.26% | 52.01 | 53.60 | 42794 | 22561 | 5.21% |
| 2026-01-06 | 52.00 | 53.20 | 1.19 | 2.29% | 51.68 | 54.00 | 60277 | 32077 | 7.34% |
| 2026-01-05 | 50.34 | 52.01 | 1.79 | 3.56% | 50.34 | 52.20 | 55774 | 28797 | 6.79% |
| 2025-12-31 | 51.08 | 50.22 | -0.55 | -1.08% | 49.74 | 51.14 | 30799 | 15494 | 3.75% |
| 2025-12-30 | 49.90 | 50.77 | 0.41 | 0.81% | 49.55 | 51.43 | 37473 | 18905 | 4.56% |
| 2025-12-29 | 51.50 | 50.36 | -1.60 | -3.08% | 49.90 | 51.56 | 48083 | 24284 | 5.86% |
| 2025-12-26 | 51.47 | 51.96 | 0.71 | 1.39% | 50.62 | 53.93 | 75830 | 39643 | 9.24% |
| 2025-12-25 | 51.52 | 51.25 | -0.65 | -1.25% | 51.04 | 52.69 | 43373 | 22399 | 5.28% |
| 2025-12-24 | 50.85 | 51.90 | 0.55 | 1.07% | 50.70 | 52.80 | 50430 | 26181 | 6.14% |
| 2025-12-23 | 51.93 | 51.35 | -0.57 | -1.10% | 50.05 | 53.20 | 79853 | 41226 | 9.73% |
| 2025-12-22 | 49.40 | 51.92 | 2.52 | 5.10% | 49.40 | 52.80 | 74934 | 38600 | 9.13% |
| 2025-12-19 | 48.57 | 49.40 | 0.72 | 1.48% | 48.51 | 49.66 | 32840 | 16156 | 4.00% |
| 2025-12-18 | 49.51 | 48.68 | -1.87 | -3.70% | 48.67 | 50.15 | 42060 | 20743 | 5.12% |
| 2025-12-17 | 47.80 | 50.55 | 2.88 | 6.04% | 47.39 | 52.44 | 68598 | 34231 | 8.35% |
| 2025-12-16 | 48.70 | 47.67 | -1.11 | -2.28% | 46.91 | 48.79 | 35505 | 16876 | 4.32% |
| 2025-12-15 | 50.02 | 48.78 | -0.74 | -1.49% | 48.49 | 50.20 | 28726 | 14100 | 3.50% |
| 2025-12-12 | 49.80 | 49.52 | -0.69 | -1.37% | 48.90 | 50.37 | 35554 | 17555 | 4.33% |
| 2025-12-11 | 51.35 | 50.21 | -0.95 | -1.86% | 49.88 | 51.99 | 42477 | 21565 | 5.17% |
| 2025-12-10 | 50.69 | 51.16 | 0.21 | 0.41% | 50.17 | 51.28 | 25544 | 12994 | 3.11% |
| 2025-12-09 | 52.50 | 50.95 | -1.36 | -2.60% | 50.65 | 52.60 | 45835 | 23541 | 5.58% |
| 2025-12-08 | 51.36 | 52.31 | 1.07 | 2.09% | 51.31 | 52.65 | 43348 | 22593 | 5.28% |
| 2025-12-05 | 50.84 | 51.24 | 0.22 | 0.43% | 49.87 | 51.30 | 37772 | 19161 | 4.60% |
| 2025-12-04 | 51.99 | 51.02 | -1.04 | -2.00% | 50.66 | 51.99 | 42389 | 21695 | 5.16% |
| 2025-12-03 | 53.50 | 52.06 | -1.65 | -3.07% | 51.68 | 53.95 | 49154 | 25720 | 5.99% |
| 2025-12-02 | 55.43 | 53.71 | -1.45 | -2.63% | 53.05 | 55.43 | 44298 | 23769 | 5.39% |
| 2025-12-01 | 55.00 | 55.16 | -0.14 | -0.25% | 54.70 | 56.38 | 50730 | 28090 | 6.18% |
| 2025-11-28 | 55.97 | 55.30 | -0.86 | -1.53% | 54.50 | 55.97 | 57206 | 31502 | 6.97% |
| 2025-11-27 | 54.23 | 56.16 | -0.11 | -0.20% | 54.23 | 56.79 | 70666 | 39299 | 8.61% |
| 2025-11-26 | 55.45 | 56.27 | 0.82 | 1.48% | 55.01 | 58.00 | 100745 | 57063 | 12.27% |
| 2025-11-25 | 55.21 | 55.45 | 0.85 | 1.56% | 54.17 | 56.59 | 73587 | 40911 | 8.96% |
| 2025-11-24 | 55.50 | 54.60 | -0.62 | -1.12% | 52.81 | 56.20 | 67684 | 36728 | 8.24% |
| 2025-11-21 | 57.72 | 55.22 | -4.11 | -6.93% | 55.00 | 58.99 | 81430 | 46050 | 9.92% |
| 2025-11-20 | 62.36 | 59.33 | -2.24 | -3.64% | 59.00 | 63.79 | 90262 | 55086 | 10.99% |
| 2025-11-19 | 63.76 | 61.57 | -1.63 | -2.58% | 61.11 | 65.90 | 90761 | 56661 | 11.05% |
| 2025-11-18 | 69.87 | 63.20 | -5.94 | -8.59% | 62.67 | 69.87 | 155414 | 101825 | 18.93% |
| 2025-11-17 | 70.00 | 69.14 | -2.76 | -3.84% | 65.97 | 73.40 | 226769 | 155641 | 27.62% |
| 2025-11-14 | 58.02 | 71.90 | 11.98 | 19.99% | 58.00 | 71.90 | 215040 | 141730 | 26.19% |
| 2025-11-13 | 57.02 | 59.92 | 5.67 | 10.45% | 55.66 | 62.50 | 152748 | 90860 | 18.60% |
| 2025-11-12 | 56.50 | 54.25 | -2.83 | -4.96% | 53.20 | 56.80 | 66778 | 36458 | 8.13% |
| 2025-11-11 | 54.88 | 57.08 | 2.71 | 4.98% | 54.28 | 58.16 | 85155 | 48004 | 10.37% |
| 2025-11-10 | 55.54 | 54.37 | -1.21 | -2.18% | 53.95 | 56.44 | 57829 | 31742 | 7.04% |
| 2025-11-07 | 57.00 | 55.58 | -2.08 | -3.61% | 55.22 | 58.20 | 80084 | 45083 | 9.75% |
| 2025-11-06 | 58.15 | 57.66 | -0.48 | -0.83% | 57.05 | 63.35 | 129847 | 77405 | 15.81% |
| 2025-11-05 | 55.97 | 58.14 | 2.23 | 3.99% | 55.10 | 60.48 | 94272 | 55086 | 11.48% |
| 2025-11-04 | 61.00 | 55.91 | -5.17 | -8.46% | 55.00 | 62.00 | 92652 | 52992 | 11.28% |
| 2025-11-03 | 60.00 | 61.08 | -0.24 | -0.39% | 58.00 | 62.49 | 81696 | 49019 | 9.95% |
| 2025-10-31 | 60.03 | 61.32 | 1.31 | 2.18% | 59.20 | 62.82 | 82809 | 51046 | 10.09% |
| 2025-10-30 | 61.88 | 60.01 | -2.16 | -3.47% | 59.68 | 62.55 | 84278 | 51466 | 10.26% |
| 2025-10-29 | 59.76 | 62.17 | 2.37 | 3.96% | 58.88 | 64.48 | 135628 | 83370 | 16.52% |
| 2025-10-28 | 56.01 | 59.80 | 3.25 | 5.75% | 55.58 | 61.86 | 130991 | 78772 | 15.95% |
| 2025-10-27 | 54.00 | 56.55 | 3.34 | 6.28% | 53.50 | 58.99 | 89599 | 50244 | 10.91% |