| 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 | 53.29 | 51.38 | -1.64 | -3.09% | 50.90 | 53.73 | 86680 | 45239 | 4.93% |
| 2026-02-03 | 52.12 | 53.02 | 1.52 | 2.95% | 51.22 | 53.54 | 79721 | 41857 | 4.53% |
| 2026-02-02 | 51.89 | 51.50 | -0.45 | -0.87% | 51.38 | 53.20 | 79708 | 41640 | 4.53% |
| 2026-01-30 | 52.21 | 51.95 | -0.96 | -1.81% | 50.51 | 52.99 | 93342 | 48432 | 5.31% |
| 2026-01-29 | 53.15 | 52.91 | -0.71 | -1.32% | 52.15 | 54.50 | 100174 | 53630 | 5.70% |
| 2026-01-28 | 55.18 | 53.62 | -2.05 | -3.68% | 53.26 | 55.58 | 123798 | 66855 | 7.04% |
| 2026-01-27 | 56.43 | 55.67 | -1.25 | -2.20% | 53.37 | 56.90 | 143044 | 78678 | 8.13% |
| 2026-01-26 | 62.11 | 56.92 | -5.52 | -8.84% | 56.80 | 62.60 | 222522 | 130758 | 12.65% |
| 2026-01-23 | 59.20 | 62.44 | 3.44 | 5.83% | 59.00 | 63.49 | 267339 | 165342 | 15.20% |
| 2026-01-22 | 58.39 | 59.00 | 1.26 | 2.18% | 58.04 | 61.00 | 190774 | 113476 | 10.85% |
| 2026-01-21 | 57.98 | 57.74 | -1.25 | -2.12% | 57.30 | 59.99 | 191673 | 111832 | 10.90% |
| 2026-01-20 | 58.22 | 58.99 | 1.39 | 2.41% | 57.35 | 60.15 | 249752 | 147290 | 14.20% |
| 2026-01-19 | 57.17 | 57.60 | 1.41 | 2.51% | 55.50 | 58.88 | 213431 | 122292 | 12.14% |
| 2026-01-16 | 56.12 | 56.19 | -0.11 | -0.20% | 56.02 | 57.44 | 165376 | 93837 | 9.41% |
| 2026-01-15 | 53.60 | 56.30 | 3.01 | 5.65% | 53.60 | 59.90 | 267053 | 152501 | 15.19% |
| 2026-01-14 | 52.85 | 53.29 | 0.44 | 0.83% | 52.30 | 55.30 | 186646 | 100459 | 10.61% |
| 2026-01-13 | 57.00 | 52.85 | -5.02 | -8.67% | 52.66 | 57.00 | 235893 | 127193 | 13.42% |
| 2026-01-12 | 55.30 | 57.87 | 3.42 | 6.28% | 53.70 | 58.44 | 293708 | 165266 | 16.70% |
| 2026-01-09 | 54.45 | 54.45 | -0.04 | -0.07% | 53.99 | 57.58 | 258063 | 143321 | 14.68% |
| 2026-01-08 | 53.01 | 54.49 | 1.44 | 2.71% | 52.65 | 54.50 | 166612 | 89332 | 9.48% |
| 2026-01-07 | 52.89 | 53.05 | -0.29 | -0.54% | 52.07 | 53.89 | 148078 | 78328 | 8.42% |
| 2026-01-06 | 55.00 | 53.34 | -1.90 | -3.44% | 53.04 | 55.00 | 173704 | 93124 | 9.88% |
| 2026-01-05 | 55.08 | 55.24 | -0.63 | -1.13% | 54.68 | 56.26 | 145157 | 80369 | 8.26% |
| 2025-12-31 | 55.60 | 55.87 | -0.39 | -0.69% | 54.10 | 56.88 | 218123 | 120213 | 12.40% |
| 2025-12-30 | 52.66 | 56.26 | 2.53 | 4.71% | 51.78 | 56.26 | 274402 | 148496 | 15.61% |
| 2025-12-29 | 52.50 | 53.73 | 1.20 | 2.28% | 52.08 | 55.15 | 198932 | 106927 | 11.31% |
| 2025-12-26 | 53.45 | 52.53 | -0.99 | -1.85% | 52.08 | 55.40 | 244388 | 130532 | 13.90% |
| 2025-12-25 | 50.49 | 53.52 | 3.42 | 6.83% | 49.85 | 54.46 | 283753 | 149047 | 16.14% |
| 2025-12-24 | 47.71 | 50.10 | 1.86 | 3.86% | 46.55 | 50.85 | 189207 | 92864 | 10.76% |
| 2025-12-23 | 48.43 | 48.24 | -0.18 | -0.37% | 47.75 | 49.30 | 119961 | 58100 | 6.82% |
| 2025-12-22 | 48.28 | 48.42 | 1.22 | 2.58% | 47.80 | 49.10 | 151302 | 73316 | 8.60% |
| 2025-12-19 | 46.40 | 47.20 | 0.85 | 1.83% | 46.03 | 49.37 | 133310 | 64089 | 7.58% |
| 2025-12-18 | 45.11 | 46.35 | 0.46 | 1.00% | 44.93 | 47.95 | 96329 | 44768 | 5.48% |
| 2025-12-17 | 45.25 | 45.89 | 0.48 | 1.06% | 44.69 | 46.45 | 67290 | 30602 | 3.83% |
| 2025-12-16 | 47.68 | 45.41 | -2.22 | -4.66% | 45.01 | 47.88 | 83872 | 38386 | 4.77% |
| 2025-12-15 | 48.88 | 47.63 | -0.82 | -1.69% | 47.40 | 49.41 | 88875 | 42791 | 5.05% |
| 2025-12-12 | 46.58 | 48.45 | 1.75 | 3.75% | 45.75 | 50.66 | 157749 | 76618 | 8.97% |
| 2025-12-11 | 49.00 | 46.70 | -2.00 | -4.11% | 46.62 | 49.17 | 100850 | 47825 | 5.74% |
| 2025-12-10 | 48.52 | 48.70 | -0.29 | -0.59% | 47.80 | 49.09 | 77184 | 37375 | 4.39% |
| 2025-12-09 | 49.30 | 48.99 | -1.35 | -2.68% | 48.70 | 50.60 | 101581 | 50239 | 5.78% |
| 2025-12-08 | 50.75 | 50.34 | 0.59 | 1.19% | 49.50 | 51.23 | 167143 | 84010 | 9.51% |
| 2025-12-05 | 46.88 | 49.75 | 2.95 | 6.30% | 46.55 | 49.88 | 164636 | 80138 | 9.36% |
| 2025-12-04 | 48.03 | 46.80 | 0.74 | 1.61% | 46.00 | 48.28 | 107943 | 51002 | 6.14% |
| 2025-12-03 | 46.65 | 46.06 | -0.46 | -0.99% | 45.91 | 47.84 | 59978 | 27815 | 3.41% |
| 2025-12-02 | 48.00 | 46.52 | -1.83 | -3.78% | 46.38 | 48.09 | 90997 | 42641 | 5.18% |
| 2025-12-01 | 47.00 | 48.35 | 1.03 | 2.18% | 46.67 | 49.09 | 163874 | 78675 | 9.32% |
| 2025-11-28 | 45.50 | 47.32 | 1.47 | 3.21% | 45.25 | 47.93 | 119708 | 56064 | 6.81% |
| 2025-11-27 | 45.89 | 45.85 | -0.65 | -1.40% | 45.52 | 47.33 | 89691 | 41502 | 5.10% |
| 2025-11-26 | 43.70 | 46.50 | 2.77 | 6.33% | 43.21 | 47.86 | 176199 | 81613 | 10.02% |
| 2025-11-25 | 43.27 | 43.73 | 0.47 | 1.09% | 43.10 | 44.39 | 78595 | 34417 | 4.47% |
| 2025-11-24 | 42.40 | 43.26 | 0.79 | 1.86% | 42.09 | 43.75 | 74897 | 32147 | 4.26% |
| 2025-11-21 | 42.51 | 42.47 | -0.34 | -0.79% | 41.77 | 43.59 | 94104 | 40185 | 5.35% |
| 2025-11-20 | 44.50 | 42.81 | -1.26 | -2.86% | 42.73 | 44.93 | 64044 | 27749 | 3.64% |
| 2025-11-19 | 45.00 | 44.07 | -1.25 | -2.76% | 43.81 | 45.48 | 70878 | 31452 | 4.03% |
| 2025-11-18 | 45.75 | 45.32 | -0.69 | -1.50% | 44.84 | 46.19 | 56049 | 25394 | 3.19% |
| 2025-11-17 | 45.69 | 46.01 | 0.19 | 0.41% | 45.33 | 46.78 | 56778 | 26182 | 3.23% |
| 2025-11-14 | 46.57 | 45.82 | -1.43 | -3.03% | 45.72 | 47.13 | 55853 | 25882 | 3.18% |
| 2025-11-13 | 46.87 | 47.25 | 0.16 | 0.34% | 46.60 | 48.00 | 49026 | 23152 | 2.79% |
| 2025-11-12 | 47.80 | 47.09 | -0.72 | -1.51% | 46.68 | 48.31 | 59090 | 27978 | 3.36% |
| 2025-11-11 | 46.95 | 47.81 | 0.94 | 2.01% | 46.68 | 48.25 | 86742 | 41234 | 4.93% |
| 2025-11-10 | 48.45 | 46.87 | -1.83 | -3.76% | 46.58 | 48.98 | 113162 | 53546 | 6.44% |
| 2025-11-07 | 51.11 | 48.70 | -3.16 | -6.09% | 48.27 | 51.50 | 108133 | 52964 | 6.15% |
| 2025-11-06 | 50.10 | 51.86 | 1.97 | 3.95% | 50.10 | 51.95 | 94306 | 48239 | 5.36% |
| 2025-11-05 | 49.33 | 49.89 | -0.74 | -1.46% | 49.20 | 51.08 | 83311 | 41722 | 4.74% |
| 2025-11-04 | 54.16 | 50.63 | -3.36 | -6.22% | 49.70 | 54.47 | 171571 | 87742 | 9.76% |
| 2025-11-03 | 57.54 | 53.99 | -1.96 | -3.50% | 53.10 | 58.80 | 196613 | 109880 | 11.18% |
| 2025-10-31 | 53.21 | 55.95 | 2.50 | 4.68% | 53.21 | 57.31 | 188202 | 104389 | 10.70% |
| 2025-10-30 | 55.48 | 53.45 | -1.92 | -3.47% | 53.05 | 55.48 | 81863 | 44174 | 4.66% |
| 2025-10-29 | 53.53 | 55.37 | 0.82 | 1.50% | 53.53 | 55.95 | 94140 | 51858 | 5.35% |
| 2025-10-28 | 53.87 | 54.55 | 0.95 | 1.77% | 53.13 | 55.41 | 115383 | 62925 | 6.56% |
| 2025-10-27 | 55.31 | 53.60 | -0.92 | -1.69% | 52.93 | 55.45 | 96079 | 51667 | 5.46% |