| 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 | 46.62 | 46.69 | 1.29 | 2.84% | 45.60 | 46.81 | 113720 | 52552 | 4.17% |
| 2026-02-02 | 46.80 | 45.40 | -3.30 | -6.78% | 45.40 | 47.76 | 170455 | 79546 | 6.26% |
| 2026-01-30 | 51.50 | 48.70 | -4.46 | -8.39% | 47.36 | 51.50 | 271889 | 133241 | 9.98% |
| 2026-01-29 | 53.68 | 53.16 | -0.87 | -1.61% | 51.80 | 55.80 | 374069 | 201317 | 13.73% |
| 2026-01-28 | 50.52 | 54.03 | 3.51 | 6.95% | 49.67 | 55.12 | 346402 | 183046 | 12.71% |
| 2026-01-27 | 51.44 | 50.52 | -2.03 | -3.86% | 49.50 | 51.97 | 199636 | 100742 | 7.33% |
| 2026-01-26 | 51.51 | 52.55 | 1.69 | 3.32% | 51.31 | 53.03 | 307746 | 161085 | 11.29% |
| 2026-01-23 | 48.91 | 50.86 | 2.01 | 4.11% | 48.91 | 51.17 | 215715 | 108399 | 7.92% |
| 2026-01-22 | 48.88 | 48.85 | -0.38 | -0.77% | 48.41 | 49.17 | 96087 | 46856 | 3.53% |
| 2026-01-21 | 47.59 | 49.23 | 1.43 | 2.99% | 47.30 | 49.37 | 151261 | 73811 | 5.55% |
| 2026-01-20 | 48.71 | 47.80 | -0.68 | -1.40% | 46.60 | 48.98 | 137768 | 65480 | 5.06% |
| 2026-01-19 | 48.70 | 48.48 | -0.71 | -1.44% | 47.35 | 49.00 | 129565 | 62659 | 4.75% |
| 2026-01-16 | 49.41 | 49.19 | -0.71 | -1.42% | 48.89 | 50.47 | 181629 | 90163 | 6.67% |
| 2026-01-15 | 48.14 | 49.90 | 1.90 | 3.96% | 48.14 | 50.85 | 270344 | 135290 | 9.92% |
| 2026-01-14 | 48.62 | 48.00 | -0.50 | -1.03% | 47.25 | 49.75 | 210121 | 102193 | 7.71% |
| 2026-01-13 | 48.10 | 48.50 | -0.01 | -0.02% | 47.75 | 49.60 | 187475 | 91274 | 6.88% |
| 2026-01-12 | 48.80 | 48.51 | 0.14 | 0.29% | 47.51 | 49.21 | 158558 | 76416 | 5.82% |
| 2026-01-09 | 47.48 | 48.37 | 0.86 | 1.81% | 47.06 | 48.86 | 144080 | 69487 | 5.29% |
| 2026-01-08 | 48.00 | 47.51 | -1.11 | -2.28% | 47.12 | 48.78 | 154994 | 74397 | 5.69% |
| 2026-01-07 | 48.15 | 48.62 | 0.80 | 1.67% | 48.15 | 50.27 | 242390 | 119171 | 8.90% |
| 2026-01-06 | 46.09 | 47.82 | 2.25 | 4.94% | 46.09 | 48.86 | 218085 | 104316 | 8.00% |
| 2026-01-05 | 45.72 | 45.57 | 0.36 | 0.80% | 44.87 | 45.92 | 85269 | 38709 | 3.13% |
| 2025-12-31 | 45.15 | 45.21 | 0.02 | 0.04% | 45.04 | 46.36 | 89987 | 41086 | 3.30% |
| 2025-12-30 | 43.60 | 45.19 | 0.64 | 1.44% | 43.36 | 45.74 | 107158 | 48138 | 3.93% |
| 2025-12-29 | 45.73 | 44.55 | -0.53 | -1.18% | 44.38 | 45.80 | 93461 | 42043 | 3.43% |
| 2025-12-26 | 45.00 | 45.08 | 0.91 | 2.06% | 44.42 | 45.63 | 109627 | 49352 | 4.02% |
| 2025-12-25 | 44.62 | 44.17 | -0.88 | -1.95% | 43.85 | 44.64 | 85227 | 37634 | 3.13% |
| 2025-12-24 | 45.11 | 45.05 | 0.26 | 0.58% | 44.55 | 45.96 | 102538 | 46334 | 3.76% |
| 2025-12-23 | 44.60 | 44.79 | 0.46 | 1.04% | 44.06 | 45.40 | 113689 | 50846 | 4.17% |
| 2025-12-22 | 43.75 | 44.33 | 0.99 | 2.28% | 43.75 | 44.75 | 105750 | 46827 | 3.88% |
| 2025-12-19 | 43.03 | 43.34 | 0.48 | 1.12% | 42.58 | 43.67 | 64304 | 27776 | 2.36% |
| 2025-12-18 | 42.29 | 42.86 | 0.18 | 0.42% | 42.00 | 43.94 | 76499 | 33067 | 2.81% |
| 2025-12-17 | 41.69 | 42.68 | 1.29 | 3.12% | 41.52 | 42.85 | 72786 | 30678 | 2.67% |
| 2025-12-16 | 42.23 | 41.39 | -0.64 | -1.52% | 40.78 | 42.23 | 69512 | 28658 | 2.55% |
| 2025-12-15 | 42.58 | 42.03 | -0.94 | -2.19% | 41.85 | 42.88 | 66707 | 28232 | 2.45% |
| 2025-12-12 | 43.60 | 42.97 | -0.06 | -0.14% | 42.45 | 43.68 | 63119 | 27156 | 2.32% |
| 2025-12-11 | 44.23 | 43.03 | -1.00 | -2.27% | 43.03 | 44.48 | 70503 | 30894 | 2.59% |
| 2025-12-10 | 43.91 | 44.03 | -0.05 | -0.11% | 43.56 | 44.29 | 50365 | 22101 | 1.85% |
| 2025-12-09 | 44.86 | 44.08 | -1.05 | -2.33% | 43.81 | 44.86 | 75862 | 33495 | 2.78% |
| 2025-12-08 | 44.18 | 45.13 | 1.08 | 2.45% | 44.18 | 45.36 | 92872 | 41805 | 3.41% |
| 2025-12-05 | 43.22 | 44.05 | 0.60 | 1.38% | 42.92 | 44.07 | 69677 | 30388 | 2.56% |
| 2025-12-04 | 43.36 | 43.45 | 0.47 | 1.09% | 43.15 | 44.15 | 84540 | 36885 | 3.10% |
| 2025-12-03 | 43.41 | 42.98 | -0.19 | -0.44% | 42.62 | 43.78 | 64722 | 27871 | 2.38% |
| 2025-12-02 | 43.91 | 43.17 | -1.18 | -2.66% | 43.10 | 44.00 | 59342 | 25753 | 2.18% |
| 2025-12-01 | 44.70 | 44.35 | 0.15 | 0.34% | 44.16 | 45.45 | 88981 | 39772 | 3.27% |
| 2025-11-28 | 43.45 | 44.20 | 0.69 | 1.59% | 43.20 | 44.50 | 73165 | 32193 | 2.68% |
| 2025-11-27 | 43.63 | 43.51 | -0.14 | -0.32% | 43.41 | 44.55 | 82520 | 36273 | 3.03% |
| 2025-11-26 | 44.01 | 43.65 | -0.41 | -0.93% | 43.39 | 44.68 | 95634 | 42117 | 3.51% |
| 2025-11-25 | 43.50 | 44.06 | 0.96 | 2.23% | 43.18 | 44.52 | 96388 | 42321 | 3.54% |
| 2025-11-24 | 43.85 | 43.10 | 0.03 | 0.07% | 42.10 | 43.90 | 103928 | 44520 | 3.81% |
| 2025-11-21 | 46.93 | 43.07 | -5.31 | -10.98% | 43.07 | 46.94 | 209216 | 92594 | 7.68% |
| 2025-11-20 | 47.90 | 48.38 | 0.47 | 0.98% | 47.60 | 50.32 | 199747 | 98255 | 7.33% |
| 2025-11-19 | 47.33 | 47.91 | 0.13 | 0.27% | 47.33 | 49.48 | 129417 | 62627 | 4.75% |
| 2025-11-18 | 49.78 | 47.78 | -2.08 | -4.17% | 47.38 | 50.28 | 153753 | 74572 | 5.64% |
| 2025-11-17 | 48.35 | 49.86 | 1.26 | 2.59% | 48.35 | 50.35 | 180317 | 89512 | 6.62% |
| 2025-11-14 | 48.99 | 48.60 | -1.02 | -2.06% | 48.43 | 49.49 | 125333 | 61291 | 4.60% |
| 2025-11-13 | 46.71 | 49.62 | 2.77 | 5.91% | 46.71 | 50.99 | 234949 | 116109 | 8.62% |
| 2025-11-12 | 47.37 | 46.85 | -0.67 | -1.41% | 45.76 | 47.97 | 77575 | 36348 | 2.85% |
| 2025-11-11 | 47.93 | 47.52 | -0.06 | -0.13% | 47.42 | 48.85 | 90752 | 43491 | 3.33% |
| 2025-11-10 | 48.78 | 47.58 | -0.76 | -1.57% | 47.39 | 49.04 | 97880 | 47039 | 3.59% |
| 2025-11-07 | 47.75 | 48.34 | 0.36 | 0.75% | 46.90 | 49.21 | 128030 | 61909 | 4.70% |
| 2025-11-06 | 46.61 | 47.98 | 1.37 | 2.94% | 46.42 | 48.06 | 106632 | 50604 | 3.91% |
| 2025-11-05 | 45.60 | 46.61 | -0.02 | -0.04% | 45.40 | 47.20 | 94683 | 43788 | 3.47% |
| 2025-11-04 | 47.86 | 46.63 | -1.48 | -3.08% | 46.24 | 48.14 | 96931 | 45485 | 3.56% |
| 2025-11-03 | 49.35 | 48.11 | -1.54 | -3.10% | 46.87 | 49.64 | 138006 | 66008 | 5.06% |
| 2025-10-31 | 50.00 | 49.65 | -1.10 | -2.17% | 49.51 | 51.82 | 173820 | 88062 | 6.38% |
| 2025-10-30 | 49.37 | 50.75 | 1.24 | 2.50% | 48.71 | 51.89 | 255386 | 129555 | 9.37% |
| 2025-10-29 | 47.43 | 49.51 | 2.07 | 4.36% | 47.26 | 49.58 | 139153 | 67803 | 5.11% |
| 2025-10-28 | 48.49 | 47.44 | -1.58 | -3.22% | 47.04 | 48.78 | 130047 | 62390 | 4.79% |
| 2025-10-27 | 48.50 | 49.02 | 0.99 | 2.06% | 48.31 | 49.48 | 145676 | 71292 | 5.37% |