| 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 | 52.90 | 53.05 | -0.24 | -0.45% | 52.45 | 53.29 | 55959 | 29553 | 1.25% |
| 2026-02-03 | 52.31 | 53.29 | 1.48 | 2.86% | 51.80 | 53.40 | 78072 | 41245 | 1.75% |
| 2026-02-02 | 52.22 | 51.81 | -0.60 | -1.14% | 51.79 | 53.62 | 78876 | 41516 | 1.77% |
| 2026-01-30 | 51.80 | 52.41 | 0.58 | 1.12% | 51.20 | 53.45 | 85002 | 44449 | 1.90% |
| 2026-01-29 | 53.01 | 51.83 | -1.25 | -2.35% | 51.80 | 53.80 | 84923 | 44791 | 1.90% |
| 2026-01-28 | 53.94 | 53.08 | -1.35 | -2.48% | 52.92 | 54.46 | 78247 | 41824 | 1.75% |
| 2026-01-27 | 53.61 | 54.43 | 0.43 | 0.80% | 51.70 | 54.79 | 121854 | 65016 | 2.73% |
| 2026-01-26 | 57.18 | 54.00 | -2.61 | -4.61% | 53.58 | 57.50 | 164989 | 90982 | 3.69% |
| 2026-01-23 | 57.07 | 56.61 | -0.35 | -0.61% | 55.90 | 57.75 | 158930 | 90094 | 3.56% |
| 2026-01-22 | 57.61 | 56.96 | -0.52 | -0.90% | 56.77 | 59.20 | 202257 | 116553 | 4.53% |
| 2026-01-21 | 56.27 | 57.48 | 0.27 | 0.47% | 56.07 | 58.37 | 223005 | 128290 | 4.99% |
| 2026-01-20 | 56.29 | 57.21 | 0.89 | 1.58% | 55.55 | 58.36 | 259787 | 148081 | 5.81% |
| 2026-01-19 | 55.00 | 56.32 | 0.89 | 1.61% | 53.04 | 57.43 | 270626 | 150835 | 6.06% |
| 2026-01-16 | 54.20 | 55.43 | 1.83 | 3.41% | 53.51 | 56.64 | 190111 | 105393 | 4.26% |
| 2026-01-15 | 52.99 | 53.60 | 0.12 | 0.22% | 52.96 | 54.09 | 86415 | 46209 | 1.93% |
| 2026-01-14 | 54.85 | 53.48 | -1.47 | -2.68% | 52.75 | 55.58 | 157444 | 85429 | 3.52% |
| 2026-01-13 | 56.80 | 54.95 | -2.03 | -3.56% | 54.30 | 57.47 | 159031 | 88610 | 3.56% |
| 2026-01-12 | 55.50 | 56.98 | 1.67 | 3.02% | 54.60 | 57.00 | 194775 | 108978 | 4.36% |
| 2026-01-09 | 53.89 | 55.31 | 1.29 | 2.39% | 53.52 | 55.98 | 149487 | 82440 | 3.35% |
| 2026-01-08 | 54.00 | 54.02 | -0.16 | -0.30% | 53.53 | 54.61 | 96291 | 52120 | 2.16% |
| 2026-01-07 | 53.81 | 54.18 | -0.12 | -0.22% | 53.62 | 55.50 | 120540 | 65744 | 2.70% |
| 2026-01-06 | 54.10 | 54.30 | 0.05 | 0.09% | 53.96 | 55.25 | 133418 | 72725 | 2.99% |
| 2026-01-05 | 53.62 | 54.25 | -0.57 | -1.04% | 53.30 | 54.66 | 142198 | 76853 | 3.18% |
| 2025-12-31 | 56.30 | 54.82 | -1.63 | -2.89% | 54.60 | 56.70 | 190418 | 105143 | 4.26% |
| 2025-12-30 | 53.00 | 56.45 | 2.51 | 4.65% | 52.53 | 58.70 | 277095 | 154946 | 6.20% |
| 2025-12-29 | 53.14 | 53.94 | 0.80 | 1.51% | 52.60 | 55.46 | 203562 | 110318 | 4.56% |
| 2025-12-26 | 52.00 | 53.14 | 1.03 | 1.98% | 51.88 | 54.37 | 217087 | 115321 | 4.86% |
| 2025-12-25 | 49.56 | 52.11 | 3.26 | 6.67% | 49.56 | 53.23 | 198276 | 102621 | 4.44% |
| 2025-12-24 | 48.40 | 48.85 | 0.22 | 0.45% | 48.31 | 48.99 | 49181 | 23999 | 1.10% |
| 2025-12-23 | 48.99 | 48.63 | -1.07 | -2.15% | 48.20 | 49.30 | 72721 | 35386 | 1.63% |
| 2025-12-22 | 48.58 | 49.70 | 2.23 | 4.70% | 47.82 | 50.38 | 127530 | 62772 | 2.85% |
| 2025-12-19 | 46.69 | 47.47 | 1.24 | 2.68% | 46.65 | 48.44 | 76134 | 36137 | 1.70% |
| 2025-12-18 | 46.46 | 46.23 | -0.63 | -1.34% | 46.22 | 47.33 | 45227 | 21130 | 1.01% |
| 2025-12-17 | 46.02 | 46.86 | 0.80 | 1.74% | 45.50 | 47.25 | 56554 | 26151 | 1.27% |
| 2025-12-16 | 47.82 | 46.06 | -1.80 | -3.76% | 46.00 | 47.82 | 64129 | 29892 | 1.44% |
| 2025-12-15 | 49.13 | 47.86 | -1.79 | -3.61% | 47.86 | 49.30 | 65631 | 31805 | 1.47% |
| 2025-12-12 | 49.40 | 49.65 | 0.19 | 0.38% | 48.47 | 49.88 | 74321 | 36608 | 1.66% |
| 2025-12-11 | 50.24 | 49.46 | -0.79 | -1.57% | 49.33 | 50.50 | 67937 | 33887 | 1.52% |
| 2025-12-10 | 50.43 | 50.25 | -0.19 | -0.38% | 49.71 | 50.80 | 72509 | 36373 | 1.62% |
| 2025-12-09 | 50.75 | 50.44 | -1.33 | -2.57% | 50.20 | 51.64 | 104118 | 52891 | 2.33% |
| 2025-12-08 | 50.36 | 51.77 | 0.83 | 1.63% | 49.70 | 52.08 | 156671 | 80256 | 3.51% |
| 2025-12-05 | 49.79 | 50.94 | 0.84 | 1.68% | 49.02 | 51.19 | 198020 | 99969 | 4.43% |
| 2025-12-04 | 47.30 | 50.10 | 4.06 | 8.82% | 47.00 | 52.00 | 266178 | 132108 | 5.96% |
| 2025-12-03 | 46.43 | 46.04 | -0.13 | -0.28% | 45.75 | 46.78 | 39495 | 18239 | 0.88% |
| 2025-12-02 | 47.56 | 46.17 | -1.72 | -3.59% | 46.07 | 47.67 | 60090 | 27995 | 1.34% |
| 2025-12-01 | 46.82 | 47.89 | 1.08 | 2.31% | 46.82 | 47.97 | 65798 | 31316 | 1.47% |
| 2025-11-28 | 46.91 | 46.81 | -0.36 | -0.76% | 45.99 | 47.42 | 72971 | 34030 | 1.63% |
| 2025-11-27 | 47.41 | 47.17 | -0.49 | -1.03% | 47.12 | 48.20 | 60141 | 28601 | 1.35% |
| 2025-11-26 | 47.02 | 47.66 | 0.53 | 1.12% | 46.56 | 48.56 | 80935 | 38601 | 1.81% |
| 2025-11-25 | 47.50 | 47.13 | 0.08 | 0.17% | 47.06 | 48.20 | 67907 | 32290 | 1.52% |
| 2025-11-24 | 46.50 | 47.05 | 0.69 | 1.49% | 45.71 | 47.26 | 57549 | 26778 | 1.29% |
| 2025-11-21 | 45.94 | 46.36 | -0.04 | -0.09% | 45.28 | 47.31 | 81841 | 38007 | 1.83% |
| 2025-11-20 | 47.28 | 46.40 | -0.71 | -1.51% | 46.40 | 47.66 | 36998 | 17337 | 0.83% |
| 2025-11-19 | 47.38 | 47.11 | -0.27 | -0.57% | 46.76 | 47.88 | 42220 | 19957 | 0.94% |
| 2025-11-18 | 47.71 | 47.38 | -0.33 | -0.69% | 47.10 | 48.00 | 37287 | 17703 | 0.83% |
| 2025-11-17 | 46.89 | 47.71 | 0.46 | 0.97% | 46.80 | 48.39 | 46146 | 21982 | 1.03% |
| 2025-11-14 | 47.85 | 47.25 | -1.22 | -2.52% | 47.24 | 48.20 | 47027 | 22399 | 1.05% |
| 2025-11-13 | 48.10 | 48.47 | 0.28 | 0.58% | 47.80 | 48.96 | 45177 | 21873 | 1.01% |
| 2025-11-12 | 49.02 | 48.19 | -0.76 | -1.55% | 47.75 | 49.36 | 52685 | 25507 | 1.18% |
| 2025-11-11 | 50.51 | 48.95 | -0.70 | -1.41% | 48.80 | 50.60 | 50695 | 25079 | 1.13% |
| 2025-11-10 | 50.55 | 49.65 | -0.85 | -1.68% | 49.12 | 51.10 | 60400 | 30064 | 1.35% |
| 2025-11-07 | 52.18 | 50.50 | -1.82 | -3.48% | 50.50 | 52.20 | 59265 | 30278 | 1.33% |
| 2025-11-06 | 50.95 | 52.32 | 1.63 | 3.22% | 50.80 | 52.94 | 75979 | 39440 | 1.70% |
| 2025-11-05 | 49.88 | 50.69 | -0.32 | -0.63% | 49.88 | 51.27 | 53012 | 26878 | 1.19% |
| 2025-11-04 | 53.39 | 51.01 | -3.10 | -5.73% | 50.68 | 53.80 | 106184 | 54916 | 2.38% |
| 2025-11-03 | 55.19 | 54.11 | -0.73 | -1.33% | 53.67 | 55.35 | 61937 | 33618 | 1.39% |
| 2025-10-31 | 54.46 | 54.84 | 0.41 | 0.75% | 54.46 | 56.07 | 77333 | 42754 | 1.73% |
| 2025-10-30 | 55.98 | 54.43 | -1.34 | -2.40% | 54.30 | 56.50 | 84847 | 46881 | 1.90% |
| 2025-10-29 | 56.10 | 55.77 | -0.49 | -0.87% | 55.08 | 56.33 | 84059 | 46758 | 1.88% |
| 2025-10-28 | 55.22 | 56.26 | 0.93 | 1.68% | 55.01 | 56.78 | 120123 | 67346 | 2.69% |
| 2025-10-27 | 54.79 | 55.33 | 1.08 | 1.99% | 54.51 | 55.81 | 90096 | 49762 | 2.02% |