| 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 | 49.57 | 49.39 | 0.10 | 0.20% | 48.90 | 50.57 | 26750 | 13258 | 2.04% |
| 2026-02-02 | 48.99 | 49.29 | 0.19 | 0.39% | 48.52 | 50.20 | 35452 | 17524 | 2.70% |
| 2026-01-30 | 48.20 | 49.10 | 1.38 | 2.89% | 47.71 | 49.50 | 39184 | 19090 | 2.99% |
| 2026-01-29 | 50.43 | 47.72 | -3.19 | -6.27% | 47.70 | 50.47 | 56085 | 27480 | 4.27% |
| 2026-01-28 | 51.37 | 50.91 | -0.93 | -1.79% | 49.53 | 52.46 | 43895 | 22330 | 3.34% |
| 2026-01-27 | 52.59 | 51.84 | -1.01 | -1.91% | 50.80 | 53.17 | 37039 | 19072 | 2.82% |
| 2026-01-26 | 53.29 | 52.85 | -0.47 | -0.88% | 52.40 | 54.28 | 38608 | 20493 | 2.94% |
| 2026-01-23 | 54.02 | 53.32 | -0.73 | -1.35% | 53.00 | 54.80 | 34665 | 18610 | 2.64% |
| 2026-01-22 | 52.91 | 54.05 | 0.61 | 1.14% | 52.91 | 54.69 | 28944 | 15594 | 2.21% |
| 2026-01-21 | 53.34 | 53.44 | -0.72 | -1.33% | 53.34 | 55.20 | 30915 | 16748 | 2.36% |
| 2026-01-20 | 54.93 | 54.16 | -0.76 | -1.38% | 53.73 | 55.68 | 28045 | 15332 | 2.14% |
| 2026-01-19 | 53.63 | 54.92 | 1.28 | 2.39% | 53.44 | 55.66 | 33338 | 18350 | 2.54% |
| 2026-01-16 | 53.90 | 53.64 | -0.45 | -0.83% | 53.02 | 54.41 | 23862 | 12771 | 1.82% |
| 2026-01-15 | 53.80 | 54.09 | 0.38 | 0.71% | 53.54 | 54.65 | 21969 | 11870 | 1.67% |
| 2026-01-14 | 54.77 | 53.71 | -1.10 | -2.01% | 52.65 | 54.89 | 42053 | 22618 | 3.20% |
| 2026-01-13 | 55.91 | 54.81 | -1.05 | -1.88% | 54.59 | 56.70 | 34996 | 19446 | 2.67% |
| 2026-01-12 | 55.00 | 55.86 | 1.10 | 2.01% | 54.06 | 56.88 | 54019 | 29966 | 4.12% |
| 2026-01-09 | 55.30 | 54.76 | -0.14 | -0.26% | 53.80 | 55.44 | 37722 | 20677 | 2.87% |
| 2026-01-08 | 54.70 | 54.90 | 0.20 | 0.37% | 52.71 | 55.08 | 51724 | 27924 | 3.94% |
| 2026-01-07 | 57.07 | 54.70 | -2.36 | -4.14% | 54.43 | 57.14 | 42974 | 23784 | 3.27% |
| 2026-01-06 | 56.77 | 57.06 | 0.52 | 0.92% | 56.50 | 58.28 | 40574 | 23379 | 3.09% |
| 2026-01-05 | 56.89 | 56.54 | -0.34 | -0.60% | 56.50 | 57.89 | 30088 | 17236 | 2.29% |
| 2025-12-31 | 59.57 | 56.88 | -1.96 | -3.33% | 56.78 | 59.57 | 30474 | 17616 | 2.32% |
| 2025-12-30 | 59.30 | 58.84 | -0.51 | -0.86% | 58.39 | 59.63 | 20509 | 12080 | 1.56% |
| 2025-12-29 | 58.28 | 59.35 | 1.65 | 2.86% | 58.00 | 59.38 | 30700 | 18052 | 2.34% |
| 2025-12-26 | 61.74 | 57.70 | -3.60 | -5.87% | 56.91 | 61.82 | 53841 | 31942 | 4.10% |
| 2025-12-25 | 58.34 | 61.30 | 2.90 | 4.97% | 57.86 | 61.98 | 48017 | 28900 | 3.66% |
| 2025-12-24 | 56.40 | 58.40 | 2.00 | 3.55% | 56.00 | 59.69 | 42874 | 24956 | 3.27% |
| 2025-12-23 | 57.87 | 56.40 | -1.26 | -2.19% | 56.04 | 57.89 | 30026 | 17046 | 2.29% |
| 2025-12-22 | 56.04 | 57.66 | 1.15 | 2.04% | 56.04 | 58.70 | 35624 | 20513 | 2.71% |
| 2025-12-19 | 55.12 | 56.51 | 1.39 | 2.52% | 54.56 | 56.51 | 22987 | 12751 | 1.75% |
| 2025-12-18 | 56.38 | 55.12 | -0.92 | -1.64% | 55.12 | 56.88 | 29952 | 16753 | 2.28% |
| 2025-12-17 | 56.34 | 56.04 | 0.39 | 0.70% | 54.91 | 56.50 | 25349 | 14123 | 1.93% |
| 2025-12-16 | 55.40 | 55.65 | 0.66 | 1.20% | 54.00 | 55.98 | 29452 | 16222 | 2.24% |
| 2025-12-15 | 54.71 | 54.99 | 0.20 | 0.37% | 54.36 | 56.00 | 23582 | 13038 | 1.80% |
| 2025-12-12 | 56.33 | 54.79 | -1.32 | -2.35% | 54.20 | 56.33 | 26132 | 14333 | 1.99% |
| 2025-12-11 | 56.60 | 56.11 | -0.71 | -1.25% | 56.00 | 57.88 | 21085 | 11972 | 1.61% |
| 2025-12-10 | 56.52 | 56.82 | -0.17 | -0.30% | 55.66 | 57.05 | 32447 | 18295 | 2.47% |
| 2025-12-09 | 55.24 | 56.99 | 1.90 | 3.45% | 54.81 | 57.85 | 37519 | 21267 | 2.86% |
| 2025-12-08 | 54.02 | 55.09 | 1.37 | 2.55% | 54.02 | 55.60 | 25624 | 14081 | 1.95% |
| 2025-12-05 | 52.99 | 53.72 | 0.32 | 0.60% | 52.61 | 53.88 | 17758 | 9478 | 1.35% |
| 2025-12-04 | 54.74 | 53.40 | -0.72 | -1.33% | 53.25 | 54.80 | 21820 | 11764 | 1.66% |
| 2025-12-03 | 54.17 | 54.12 | 0.02 | 0.04% | 53.60 | 55.16 | 31042 | 16822 | 2.37% |
| 2025-12-02 | 56.04 | 54.10 | -2.45 | -4.33% | 53.70 | 56.48 | 43849 | 23990 | 3.34% |
| 2025-12-01 | 59.53 | 56.55 | -2.69 | -4.54% | 56.08 | 59.99 | 60594 | 34752 | 4.62% |
| 2025-11-28 | 60.89 | 59.24 | -1.65 | -2.71% | 58.50 | 63.92 | 78613 | 47846 | 5.99% |
| 2025-11-27 | 57.62 | 60.89 | 3.21 | 5.57% | 57.62 | 62.50 | 79961 | 48465 | 6.09% |
| 2025-11-26 | 57.79 | 57.68 | 0.47 | 0.82% | 56.64 | 58.87 | 41866 | 24303 | 3.19% |
| 2025-11-25 | 54.85 | 57.21 | 3.02 | 5.57% | 54.80 | 57.50 | 43675 | 24746 | 3.33% |
| 2025-11-24 | 53.00 | 54.19 | 1.74 | 3.32% | 52.95 | 55.26 | 37326 | 20191 | 2.84% |
| 2025-11-21 | 55.15 | 52.45 | -3.32 | -5.95% | 51.69 | 55.75 | 38061 | 20288 | 2.90% |
| 2025-11-20 | 57.17 | 55.77 | -0.88 | -1.55% | 55.56 | 58.98 | 44015 | 25209 | 3.35% |
| 2025-11-19 | 57.18 | 56.65 | 0.64 | 1.14% | 55.20 | 57.18 | 28302 | 15948 | 2.16% |
| 2025-11-18 | 56.98 | 56.01 | -0.11 | -0.20% | 54.70 | 57.38 | 26523 | 14898 | 2.02% |
| 2025-11-17 | 56.60 | 56.12 | -0.48 | -0.85% | 54.81 | 57.48 | 31341 | 17490 | 2.39% |
| 2025-11-14 | 55.96 | 56.60 | 0.63 | 1.13% | 55.30 | 57.56 | 28774 | 16283 | 2.19% |
| 2025-11-13 | 53.69 | 55.97 | 2.27 | 4.23% | 53.43 | 56.39 | 41143 | 22874 | 3.14% |
| 2025-11-12 | 54.07 | 53.70 | -0.35 | -0.65% | 52.43 | 54.47 | 47419 | 25287 | 3.61% |
| 2025-11-11 | 55.72 | 54.05 | -1.67 | -3.00% | 53.62 | 56.38 | 27187 | 14914 | 2.07% |
| 2025-11-10 | 55.10 | 55.72 | 0.53 | 0.96% | 55.01 | 57.74 | 34746 | 19618 | 2.65% |
| 2025-11-07 | 55.19 | 55.19 | -0.03 | -0.05% | 54.24 | 55.62 | 21123 | 11627 | 1.61% |
| 2025-11-06 | 55.80 | 55.22 | -0.63 | -1.13% | 54.60 | 56.39 | 22544 | 12444 | 1.72% |
| 2025-11-05 | 56.11 | 55.85 | -0.94 | -1.66% | 55.16 | 56.99 | 27313 | 15313 | 2.08% |
| 2025-11-04 | 55.35 | 56.79 | 1.46 | 2.64% | 55.11 | 57.60 | 37775 | 21156 | 2.88% |
| 2025-11-03 | 56.00 | 55.33 | 0.03 | 0.05% | 53.87 | 56.00 | 33098 | 18116 | 2.52% |
| 2025-10-31 | 55.20 | 55.30 | 0.02 | 0.04% | 54.00 | 56.71 | 42836 | 23740 | 3.26% |
| 2025-10-30 | 59.35 | 55.28 | -3.99 | -6.73% | 53.23 | 59.39 | 68842 | 38437 | 5.25% |
| 2025-10-29 | 57.27 | 59.27 | 1.89 | 3.29% | 56.80 | 59.35 | 44032 | 25464 | 3.36% |
| 2025-10-28 | 59.18 | 57.38 | -1.71 | -2.89% | 57.00 | 60.18 | 53996 | 31552 | 4.11% |
| 2025-10-27 | 55.41 | 59.09 | 3.69 | 6.66% | 55.41 | 59.25 | 64231 | 37394 | 4.89% |