| 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 | 47.81 | 48.70 | 1.96 | 4.19% | 47.20 | 48.81 | 73796 | 35496 | 3.36% |
| 2026-02-02 | 49.80 | 46.74 | -3.98 | -7.85% | 46.73 | 49.80 | 98568 | 47110 | 4.49% |
| 2026-01-30 | 50.00 | 50.72 | 0.30 | 0.60% | 49.55 | 51.38 | 95874 | 48508 | 4.37% |
| 2026-01-29 | 52.00 | 50.42 | -1.86 | -3.56% | 50.25 | 52.63 | 107970 | 55454 | 4.92% |
| 2026-01-28 | 52.62 | 52.28 | -0.17 | -0.32% | 52.09 | 54.16 | 147451 | 78112 | 6.72% |
| 2026-01-27 | 48.80 | 52.45 | 3.44 | 7.02% | 48.61 | 53.27 | 193111 | 99641 | 8.80% |
| 2026-01-26 | 50.37 | 49.01 | -1.50 | -2.97% | 48.50 | 51.13 | 74642 | 36960 | 3.40% |
| 2026-01-23 | 50.32 | 50.51 | -0.66 | -1.29% | 50.00 | 50.88 | 90950 | 45831 | 4.15% |
| 2026-01-22 | 49.91 | 51.17 | 1.68 | 3.39% | 48.72 | 52.20 | 150228 | 76212 | 6.85% |
| 2026-01-21 | 48.10 | 49.49 | 1.19 | 2.46% | 47.81 | 49.91 | 84469 | 41535 | 3.85% |
| 2026-01-20 | 48.07 | 48.30 | 0.17 | 0.35% | 47.71 | 49.01 | 53548 | 25900 | 2.44% |
| 2026-01-19 | 49.30 | 48.13 | -1.16 | -2.35% | 48.03 | 49.48 | 48120 | 23359 | 2.19% |
| 2026-01-16 | 48.79 | 49.29 | 1.09 | 2.26% | 48.20 | 49.64 | 65496 | 32045 | 2.99% |
| 2026-01-15 | 48.15 | 48.20 | -0.29 | -0.60% | 47.38 | 48.82 | 49425 | 23683 | 2.25% |
| 2026-01-14 | 48.75 | 48.49 | 0.54 | 1.13% | 47.70 | 49.50 | 73211 | 35746 | 3.34% |
| 2026-01-13 | 49.90 | 47.95 | -1.63 | -3.29% | 47.91 | 49.90 | 67512 | 32868 | 3.08% |
| 2026-01-12 | 47.99 | 49.58 | 1.83 | 3.83% | 47.91 | 49.68 | 79346 | 38785 | 3.62% |
| 2026-01-09 | 47.31 | 47.75 | 0.25 | 0.53% | 47.10 | 47.85 | 44872 | 21335 | 2.05% |
| 2026-01-08 | 47.37 | 47.50 | 0.04 | 0.08% | 47.20 | 47.93 | 40698 | 19386 | 1.86% |
| 2026-01-07 | 47.78 | 47.46 | -0.29 | -0.61% | 47.23 | 48.15 | 50727 | 24178 | 2.31% |
| 2026-01-06 | 47.49 | 47.75 | 0.25 | 0.53% | 47.12 | 48.05 | 52413 | 24977 | 2.39% |
| 2026-01-05 | 46.41 | 47.50 | 1.44 | 3.13% | 46.27 | 47.57 | 53575 | 25198 | 2.44% |
| 2025-12-31 | 46.85 | 46.06 | -0.49 | -1.05% | 46.01 | 46.86 | 29168 | 13475 | 1.33% |
| 2025-12-30 | 45.54 | 46.55 | 0.64 | 1.39% | 45.54 | 46.80 | 42360 | 19688 | 1.93% |
| 2025-12-29 | 45.45 | 45.91 | 0.51 | 1.12% | 45.42 | 46.68 | 33968 | 15684 | 1.55% |
| 2025-12-26 | 46.07 | 45.40 | -0.71 | -1.54% | 45.36 | 46.20 | 27917 | 12765 | 1.27% |
| 2025-12-25 | 45.70 | 46.11 | 0.34 | 0.74% | 45.55 | 46.20 | 29461 | 13532 | 1.34% |
| 2025-12-24 | 44.59 | 45.77 | 1.18 | 2.65% | 44.59 | 45.86 | 36102 | 16430 | 1.65% |
| 2025-12-23 | 45.30 | 44.59 | -0.81 | -1.78% | 44.56 | 45.65 | 23748 | 10695 | 1.08% |
| 2025-12-22 | 44.91 | 45.40 | 0.65 | 1.45% | 44.75 | 45.79 | 26453 | 12039 | 1.21% |
| 2025-12-19 | 45.10 | 44.75 | 0.08 | 0.18% | 44.68 | 45.46 | 24752 | 11128 | 1.13% |
| 2025-12-18 | 44.55 | 44.67 | -0.25 | -0.56% | 44.40 | 45.29 | 19058 | 8556 | 0.87% |
| 2025-12-17 | 44.32 | 44.92 | 0.46 | 1.03% | 43.51 | 45.01 | 29602 | 13071 | 1.35% |
| 2025-12-16 | 45.19 | 44.46 | -0.73 | -1.62% | 44.15 | 45.40 | 28528 | 12722 | 1.30% |
| 2025-12-15 | 46.22 | 45.19 | -1.40 | -3.00% | 45.11 | 46.36 | 34086 | 15549 | 1.55% |
| 2025-12-12 | 45.19 | 46.59 | 1.31 | 2.89% | 44.95 | 46.88 | 52792 | 24391 | 2.41% |
| 2025-12-11 | 46.42 | 45.28 | -1.12 | -2.41% | 45.25 | 46.59 | 30806 | 14090 | 1.40% |
| 2025-12-10 | 45.65 | 46.40 | 0.67 | 1.47% | 45.30 | 46.43 | 33756 | 15518 | 1.54% |
| 2025-12-09 | 45.77 | 45.73 | -0.24 | -0.52% | 45.60 | 46.47 | 26417 | 12149 | 1.20% |
| 2025-12-08 | 45.92 | 45.97 | 0.20 | 0.44% | 45.40 | 46.35 | 34590 | 15923 | 1.58% |
| 2025-12-05 | 45.58 | 45.77 | 0.07 | 0.15% | 44.88 | 45.86 | 24113 | 10956 | 1.10% |
| 2025-12-04 | 45.43 | 45.70 | -0.01 | -0.02% | 44.92 | 46.05 | 25039 | 11401 | 1.14% |
| 2025-12-03 | 46.24 | 45.71 | -0.35 | -0.76% | 45.49 | 46.33 | 28730 | 13158 | 1.31% |
| 2025-12-02 | 46.02 | 46.06 | -0.26 | -0.56% | 45.81 | 46.63 | 37197 | 17142 | 1.70% |
| 2025-12-01 | 44.10 | 46.32 | 2.22 | 5.03% | 43.87 | 46.43 | 59962 | 27368 | 2.73% |
| 2025-11-28 | 43.93 | 44.10 | 0.19 | 0.43% | 43.60 | 44.17 | 20654 | 9071 | 0.94% |
| 2025-11-27 | 43.76 | 43.91 | 0.09 | 0.21% | 43.67 | 44.50 | 24872 | 10991 | 1.13% |
| 2025-11-26 | 43.60 | 43.82 | 0.17 | 0.39% | 43.42 | 44.49 | 23508 | 10357 | 1.07% |
| 2025-11-25 | 43.20 | 43.65 | 0.70 | 1.63% | 43.18 | 44.28 | 27237 | 11921 | 1.24% |
| 2025-11-24 | 42.62 | 42.95 | 0.59 | 1.39% | 42.25 | 43.15 | 20609 | 8791 | 0.94% |
| 2025-11-21 | 43.94 | 42.36 | -1.91 | -4.31% | 42.36 | 44.16 | 33529 | 14410 | 1.53% |
| 2025-11-20 | 45.13 | 44.27 | -0.63 | -1.40% | 44.18 | 45.36 | 24375 | 10858 | 1.11% |
| 2025-11-19 | 46.15 | 44.90 | -0.95 | -2.07% | 44.75 | 46.15 | 27749 | 12546 | 1.27% |
| 2025-11-18 | 45.30 | 45.85 | 0.47 | 1.04% | 45.06 | 46.10 | 27789 | 12727 | 1.27% |
| 2025-11-17 | 44.87 | 45.38 | 0.32 | 0.71% | 44.74 | 45.68 | 22464 | 10143 | 1.02% |
| 2025-11-14 | 45.57 | 45.06 | -0.79 | -1.72% | 45.06 | 45.81 | 18412 | 8381 | 0.84% |
| 2025-11-13 | 45.17 | 45.85 | 0.61 | 1.35% | 45.01 | 45.93 | 21619 | 9858 | 0.99% |
| 2025-11-12 | 45.56 | 45.24 | -0.47 | -1.03% | 45.03 | 46.05 | 24014 | 10901 | 1.09% |
| 2025-11-11 | 46.23 | 45.71 | -0.47 | -1.02% | 45.66 | 46.62 | 28138 | 12974 | 1.28% |
| 2025-11-10 | 45.50 | 46.18 | 0.89 | 1.97% | 45.50 | 46.27 | 25024 | 11493 | 1.14% |
| 2025-11-07 | 46.60 | 45.29 | -1.31 | -2.81% | 45.24 | 46.61 | 39514 | 18094 | 1.80% |
| 2025-11-06 | 46.87 | 46.60 | 0.00 | 0.00% | 46.34 | 46.89 | 20183 | 9413 | 0.92% |
| 2025-11-05 | 46.30 | 46.60 | -0.07 | -0.15% | 46.09 | 46.95 | 19846 | 9226 | 0.90% |
| 2025-11-04 | 47.27 | 46.67 | -0.60 | -1.27% | 46.32 | 47.42 | 20996 | 9830 | 0.96% |
| 2025-11-03 | 47.21 | 47.27 | -0.02 | -0.04% | 46.13 | 47.35 | 30685 | 14355 | 1.40% |
| 2025-10-31 | 47.10 | 47.29 | 0.28 | 0.60% | 46.61 | 47.68 | 32245 | 15233 | 1.47% |
| 2025-10-30 | 47.20 | 47.01 | 0.02 | 0.04% | 46.98 | 48.60 | 43191 | 20544 | 1.97% |
| 2025-10-29 | 47.39 | 46.99 | -0.48 | -1.01% | 46.70 | 47.82 | 33677 | 15855 | 1.54% |
| 2025-10-28 | 47.42 | 47.47 | -0.25 | -0.52% | 47.18 | 48.15 | 31606 | 15069 | 1.44% |
| 2025-10-27 | 48.20 | 47.72 | 0.08 | 0.17% | 47.30 | 48.32 | 35026 | 16761 | 1.60% |