| 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 | 49.49 | 50.30 | 1.26 | 2.57% | 49.13 | 50.34 | 61381 | 30582 | 1.48% |
| 2026-02-02 | 50.80 | 49.04 | -1.54 | -3.04% | 49.00 | 51.12 | 80921 | 40479 | 1.95% |
| 2026-01-30 | 51.80 | 50.58 | -1.51 | -2.90% | 50.15 | 52.13 | 85876 | 43683 | 2.06% |
| 2026-01-29 | 50.33 | 52.09 | 1.35 | 2.66% | 49.90 | 53.73 | 135418 | 70761 | 3.25% |
| 2026-01-28 | 51.99 | 50.74 | -2.31 | -4.35% | 50.69 | 52.41 | 121775 | 62401 | 2.93% |
| 2026-01-27 | 53.80 | 53.05 | -0.39 | -0.73% | 51.80 | 53.98 | 99362 | 52204 | 2.39% |
| 2026-01-26 | 54.43 | 53.44 | -0.27 | -0.50% | 52.69 | 55.07 | 167533 | 89886 | 4.03% |
| 2026-01-23 | 52.60 | 53.71 | 1.44 | 2.75% | 52.15 | 54.65 | 140306 | 74991 | 3.37% |
| 2026-01-22 | 52.00 | 52.27 | 0.33 | 0.64% | 51.40 | 52.75 | 85751 | 44744 | 2.06% |
| 2026-01-21 | 50.55 | 51.94 | 0.93 | 1.82% | 50.50 | 53.37 | 118898 | 61894 | 2.86% |
| 2026-01-20 | 51.85 | 51.01 | -0.22 | -0.43% | 50.42 | 51.98 | 122402 | 62620 | 2.94% |
| 2026-01-19 | 52.71 | 51.23 | -1.77 | -3.34% | 51.11 | 53.21 | 136512 | 70638 | 3.28% |
| 2026-01-16 | 56.90 | 53.00 | -3.90 | -6.85% | 52.99 | 56.97 | 215428 | 116794 | 5.18% |
| 2026-01-15 | 58.00 | 56.90 | -2.35 | -3.97% | 56.15 | 58.48 | 214307 | 122294 | 5.15% |
| 2026-01-14 | 57.30 | 59.25 | 1.24 | 2.14% | 57.30 | 61.37 | 366897 | 218691 | 8.82% |
| 2026-01-13 | 56.81 | 58.01 | 3.31 | 6.05% | 55.70 | 65.00 | 425261 | 255141 | 10.22% |
| 2026-01-12 | 52.01 | 54.70 | 3.01 | 5.82% | 51.64 | 55.62 | 221946 | 118976 | 5.33% |
| 2026-01-09 | 47.99 | 51.69 | 3.65 | 7.60% | 47.97 | 52.15 | 199486 | 101154 | 4.79% |
| 2026-01-08 | 47.47 | 48.04 | 0.57 | 1.20% | 47.26 | 48.65 | 60055 | 28889 | 1.44% |
| 2026-01-07 | 47.78 | 47.47 | -0.42 | -0.88% | 47.40 | 47.98 | 44505 | 21192 | 1.07% |
| 2026-01-06 | 47.60 | 47.89 | 0.45 | 0.95% | 47.25 | 48.15 | 63567 | 30392 | 1.53% |
| 2026-01-05 | 45.35 | 47.44 | 2.08 | 4.59% | 45.31 | 47.56 | 78727 | 36883 | 1.89% |
| 2025-12-31 | 45.34 | 45.36 | -0.02 | -0.04% | 45.00 | 45.54 | 26467 | 11973 | 0.64% |
| 2025-12-30 | 45.46 | 45.38 | -0.50 | -1.09% | 45.20 | 45.85 | 28615 | 13006 | 0.69% |
| 2025-12-29 | 45.65 | 45.88 | 0.00 | 0.00% | 45.36 | 46.12 | 30218 | 13795 | 0.73% |
| 2025-12-26 | 45.71 | 45.88 | 0.09 | 0.20% | 45.63 | 46.18 | 29669 | 13629 | 0.71% |
| 2025-12-25 | 45.36 | 45.79 | 0.43 | 0.95% | 45.20 | 45.88 | 25565 | 11661 | 0.61% |
| 2025-12-24 | 45.09 | 45.36 | 0.34 | 0.76% | 45.00 | 45.45 | 22300 | 10093 | 0.54% |
| 2025-12-23 | 45.50 | 45.02 | -0.54 | -1.19% | 45.01 | 45.68 | 24679 | 11156 | 0.59% |
| 2025-12-22 | 45.85 | 45.56 | -0.34 | -0.74% | 45.46 | 45.85 | 30621 | 13956 | 0.74% |
| 2025-12-19 | 46.00 | 45.90 | -0.14 | -0.30% | 45.40 | 46.19 | 29310 | 13436 | 0.70% |
| 2025-12-18 | 45.46 | 46.04 | 0.36 | 0.79% | 45.40 | 46.54 | 39360 | 18137 | 0.95% |
| 2025-12-17 | 44.70 | 45.68 | 0.78 | 1.74% | 44.70 | 45.84 | 43524 | 19693 | 1.05% |
| 2025-12-16 | 44.84 | 44.90 | -0.12 | -0.27% | 44.70 | 45.21 | 25873 | 11630 | 0.62% |
| 2025-12-15 | 45.60 | 45.02 | -0.69 | -1.51% | 44.93 | 45.70 | 30478 | 13752 | 0.73% |
| 2025-12-12 | 44.25 | 45.71 | 1.70 | 3.86% | 43.98 | 45.89 | 80038 | 36311 | 1.92% |
| 2025-12-11 | 44.92 | 44.01 | -0.85 | -1.89% | 44.00 | 45.00 | 29830 | 13221 | 0.72% |
| 2025-12-10 | 44.65 | 44.86 | 0.22 | 0.49% | 44.14 | 44.93 | 25624 | 11445 | 0.62% |
| 2025-12-09 | 45.05 | 44.64 | -0.36 | -0.80% | 44.60 | 45.36 | 24590 | 11049 | 0.59% |
| 2025-12-08 | 45.23 | 45.00 | -0.03 | -0.07% | 44.97 | 45.45 | 27475 | 12390 | 0.66% |
| 2025-12-05 | 44.61 | 45.03 | 0.37 | 0.83% | 43.83 | 45.13 | 36538 | 16223 | 0.88% |
| 2025-12-04 | 44.66 | 44.66 | 0.01 | 0.02% | 44.32 | 44.94 | 23900 | 10669 | 0.57% |
| 2025-12-03 | 45.57 | 44.65 | -1.09 | -2.38% | 44.53 | 45.74 | 45272 | 20327 | 1.09% |
| 2025-12-02 | 46.65 | 45.74 | -0.98 | -2.10% | 45.62 | 46.69 | 38865 | 17821 | 0.93% |
| 2025-12-01 | 46.60 | 46.72 | 0.07 | 0.15% | 46.53 | 46.93 | 23094 | 10789 | 0.56% |
| 2025-11-28 | 46.34 | 46.65 | 0.28 | 0.60% | 46.12 | 46.65 | 18471 | 8576 | 0.44% |
| 2025-11-27 | 46.40 | 46.37 | -0.18 | -0.39% | 46.19 | 46.77 | 21564 | 10026 | 0.52% |
| 2025-11-26 | 46.69 | 46.55 | -0.15 | -0.32% | 46.51 | 47.80 | 35946 | 16913 | 0.86% |
| 2025-11-25 | 46.58 | 46.70 | 0.19 | 0.41% | 46.27 | 47.45 | 34111 | 16043 | 0.82% |
| 2025-11-24 | 45.99 | 46.51 | 0.61 | 1.33% | 45.80 | 46.75 | 30922 | 14335 | 0.74% |
| 2025-11-21 | 47.01 | 45.90 | -1.39 | -2.94% | 45.45 | 47.45 | 55719 | 25749 | 1.34% |
| 2025-11-20 | 47.83 | 47.29 | -0.52 | -1.09% | 47.18 | 48.09 | 32143 | 15267 | 0.77% |
| 2025-11-19 | 48.50 | 47.81 | -0.74 | -1.52% | 47.71 | 48.72 | 33425 | 16036 | 0.80% |
| 2025-11-18 | 48.22 | 48.55 | 0.15 | 0.31% | 48.10 | 48.83 | 37186 | 17995 | 0.89% |
| 2025-11-17 | 48.79 | 48.40 | -0.67 | -1.37% | 48.07 | 48.79 | 38241 | 18467 | 0.92% |
| 2025-11-14 | 49.00 | 49.07 | -0.11 | -0.22% | 48.88 | 49.71 | 46575 | 22994 | 1.12% |
| 2025-11-13 | 49.30 | 49.18 | -0.32 | -0.65% | 48.50 | 49.35 | 51593 | 25217 | 1.24% |
| 2025-11-12 | 48.76 | 49.50 | 0.79 | 1.62% | 48.31 | 50.29 | 78911 | 38952 | 1.90% |
| 2025-11-11 | 49.08 | 48.71 | -0.34 | -0.69% | 48.30 | 49.14 | 36303 | 17662 | 0.87% |
| 2025-11-10 | 47.76 | 49.05 | 1.34 | 2.81% | 47.75 | 49.20 | 55622 | 27036 | 1.34% |
| 2025-11-07 | 47.98 | 47.71 | -0.37 | -0.77% | 47.61 | 48.09 | 31106 | 14889 | 0.75% |
| 2025-11-06 | 48.55 | 48.08 | -0.77 | -1.58% | 47.82 | 48.76 | 47635 | 22918 | 1.14% |
| 2025-11-05 | 48.29 | 48.85 | 0.25 | 0.51% | 48.18 | 49.50 | 46798 | 22910 | 1.12% |
| 2025-11-04 | 49.01 | 48.60 | -0.59 | -1.20% | 48.34 | 49.14 | 43660 | 21211 | 1.05% |
| 2025-11-03 | 49.38 | 49.19 | -0.01 | -0.02% | 49.08 | 50.47 | 64073 | 31793 | 1.54% |
| 2025-10-31 | 48.70 | 49.20 | 0.60 | 1.23% | 48.47 | 49.33 | 51118 | 25024 | 1.23% |
| 2025-10-30 | 48.22 | 48.60 | 0.27 | 0.56% | 48.15 | 49.11 | 63315 | 30856 | 1.52% |
| 2025-10-29 | 48.16 | 48.33 | 0.18 | 0.37% | 47.70 | 48.47 | 41499 | 19931 | 1.00% |
| 2025-10-28 | 48.30 | 48.15 | -0.18 | -0.37% | 48.00 | 48.56 | 38143 | 18419 | 0.92% |
| 2025-10-27 | 48.16 | 48.33 | 0.51 | 1.07% | 47.90 | 48.48 | 43430 | 20945 | 1.04% |