| 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 | 57.74 | 54.14 | -1.12 | -2.03% | 52.50 | 58.50 | 382433 | 209142 | 12.09% |
| 2026-02-02 | 55.77 | 55.26 | -3.31 | -5.65% | 54.00 | 57.69 | 367124 | 204653 | 11.61% |
| 2026-01-30 | 53.06 | 58.57 | 6.19 | 11.82% | 53.00 | 60.28 | 469185 | 269146 | 14.84% |
| 2026-01-29 | 49.40 | 52.38 | 3.30 | 6.72% | 48.71 | 55.52 | 476177 | 249400 | 15.06% |
| 2026-01-28 | 54.02 | 49.08 | -0.96 | -1.92% | 47.85 | 55.80 | 536455 | 270843 | 16.97% |
| 2026-01-27 | 42.51 | 50.04 | 8.34 | 20.00% | 42.00 | 50.04 | 458028 | 215014 | 14.48% |
| 2026-01-26 | 40.35 | 41.70 | 5.10 | 13.93% | 40.35 | 43.87 | 487915 | 206491 | 15.43% |
| 2026-01-23 | 37.16 | 36.60 | 0.01 | 0.03% | 36.57 | 38.45 | 161643 | 59984 | 5.11% |
| 2026-01-22 | 37.52 | 36.59 | -1.41 | -3.71% | 35.87 | 38.28 | 192080 | 70435 | 6.07% |
| 2026-01-21 | 37.21 | 38.00 | 0.52 | 1.39% | 37.14 | 38.67 | 134928 | 51418 | 4.27% |
| 2026-01-20 | 38.28 | 37.48 | -0.80 | -2.09% | 36.29 | 38.67 | 195182 | 72666 | 6.17% |
| 2026-01-19 | 37.23 | 38.28 | 1.79 | 4.91% | 37.23 | 39.20 | 248474 | 95113 | 7.86% |
| 2026-01-16 | 35.69 | 36.49 | 1.42 | 4.05% | 35.51 | 37.22 | 271693 | 99074 | 8.59% |
| 2026-01-15 | 34.65 | 35.07 | 0.08 | 0.23% | 34.13 | 35.38 | 110814 | 38557 | 3.50% |
| 2026-01-14 | 33.89 | 34.99 | 0.94 | 2.76% | 33.64 | 36.88 | 253499 | 89709 | 8.02% |
| 2026-01-13 | 33.76 | 34.05 | 0.21 | 0.62% | 33.38 | 35.36 | 231526 | 79766 | 7.32% |
| 2026-01-12 | 33.12 | 33.84 | 0.75 | 2.27% | 32.58 | 34.58 | 194510 | 65094 | 6.15% |
| 2026-01-09 | 33.30 | 33.09 | -0.27 | -0.81% | 32.42 | 34.06 | 164905 | 54567 | 5.22% |
| 2026-01-08 | 34.98 | 33.36 | -1.81 | -5.15% | 32.87 | 35.16 | 234343 | 78972 | 7.41% |
| 2026-01-07 | 32.50 | 35.17 | 4.04 | 12.98% | 32.11 | 35.68 | 373024 | 127664 | 11.80% |
| 2026-01-06 | 30.10 | 31.13 | 1.05 | 3.49% | 30.03 | 31.52 | 138499 | 42766 | 4.38% |
| 2026-01-05 | 30.60 | 30.08 | -0.66 | -2.15% | 29.80 | 30.74 | 109843 | 33081 | 3.47% |
| 2025-12-31 | 30.95 | 30.74 | -0.21 | -0.68% | 30.35 | 31.13 | 86707 | 26630 | 2.74% |
| 2025-12-30 | 29.52 | 30.95 | 1.21 | 4.07% | 29.52 | 31.58 | 172462 | 53297 | 5.45% |
| 2025-12-29 | 29.60 | 29.74 | -0.04 | -0.13% | 29.16 | 30.13 | 87035 | 25878 | 2.75% |
| 2025-12-26 | 29.78 | 29.78 | 0.22 | 0.74% | 29.38 | 30.20 | 110888 | 33055 | 3.51% |
| 2025-12-25 | 30.05 | 29.56 | -0.56 | -1.86% | 29.37 | 30.28 | 114864 | 34097 | 3.63% |
| 2025-12-24 | 29.52 | 30.12 | 0.60 | 2.03% | 29.37 | 30.45 | 165012 | 49609 | 5.22% |
| 2025-12-23 | 29.45 | 29.52 | -0.04 | -0.14% | 29.22 | 30.18 | 196433 | 58272 | 6.21% |
| 2025-12-22 | 28.20 | 29.56 | 1.51 | 5.38% | 28.07 | 29.65 | 164149 | 47664 | 5.19% |
| 2025-12-19 | 26.93 | 28.05 | 1.34 | 5.02% | 26.71 | 28.50 | 182787 | 51177 | 5.78% |
| 2025-12-18 | 26.82 | 26.71 | -0.09 | -0.34% | 26.64 | 27.66 | 91073 | 24777 | 2.88% |
| 2025-12-17 | 25.86 | 26.80 | 0.89 | 3.43% | 25.83 | 27.00 | 89704 | 23728 | 2.84% |
| 2025-12-16 | 26.68 | 25.91 | -0.81 | -3.03% | 25.83 | 26.72 | 59664 | 15544 | 1.89% |
| 2025-12-15 | 26.30 | 26.72 | 0.39 | 1.48% | 26.15 | 26.88 | 67954 | 18115 | 2.15% |
| 2025-12-12 | 26.20 | 26.33 | -0.02 | -0.08% | 26.02 | 26.66 | 54288 | 14285 | 1.72% |
| 2025-12-11 | 26.73 | 26.35 | -0.08 | -0.30% | 26.18 | 26.87 | 45694 | 12075 | 1.45% |
| 2025-12-10 | 26.02 | 26.43 | 0.37 | 1.42% | 25.60 | 26.62 | 67748 | 17789 | 2.14% |
| 2025-12-09 | 26.72 | 26.06 | -0.73 | -2.72% | 25.94 | 26.79 | 89101 | 23387 | 2.82% |
| 2025-12-08 | 26.56 | 26.79 | 0.08 | 0.30% | 26.30 | 26.96 | 72048 | 19174 | 2.28% |
| 2025-12-05 | 26.56 | 26.71 | -1.09 | -3.92% | 26.06 | 26.87 | 141211 | 37488 | 4.47% |
| 2025-12-04 | 26.40 | 27.80 | 1.31 | 4.95% | 25.92 | 28.58 | 159231 | 43481 | 5.04% |
| 2025-12-03 | 27.30 | 26.49 | -0.70 | -2.57% | 26.40 | 27.30 | 63465 | 17021 | 2.01% |
| 2025-12-02 | 27.02 | 27.19 | -0.08 | -0.29% | 27.01 | 27.75 | 76881 | 20990 | 2.43% |
| 2025-12-01 | 27.56 | 27.27 | -0.53 | -1.91% | 26.75 | 28.20 | 137786 | 37594 | 4.36% |
| 2025-11-28 | 27.10 | 27.80 | 1.13 | 4.24% | 26.46 | 28.30 | 149542 | 41146 | 4.73% |
| 2025-11-27 | 26.20 | 26.67 | 0.34 | 1.29% | 26.16 | 27.27 | 91382 | 24486 | 2.89% |
| 2025-11-26 | 26.30 | 26.33 | -0.11 | -0.42% | 25.61 | 26.68 | 88336 | 23183 | 2.79% |
| 2025-11-25 | 25.85 | 26.44 | 0.69 | 2.68% | 25.85 | 27.50 | 118117 | 31370 | 3.74% |
| 2025-11-24 | 25.58 | 25.75 | 0.54 | 2.14% | 24.25 | 25.99 | 125551 | 31520 | 3.97% |
| 2025-11-21 | 25.51 | 25.21 | -1.49 | -5.58% | 25.14 | 26.47 | 145657 | 37475 | 4.61% |
| 2025-11-20 | 27.66 | 26.70 | -0.82 | -2.98% | 26.50 | 28.09 | 168815 | 45806 | 5.34% |
| 2025-11-19 | 30.26 | 27.52 | -2.78 | -9.17% | 27.01 | 30.26 | 319298 | 90232 | 10.10% |
| 2025-11-18 | 30.13 | 30.30 | -0.61 | -1.97% | 29.89 | 31.50 | 236102 | 71872 | 7.47% |
| 2025-11-17 | 31.44 | 30.91 | 1.34 | 4.53% | 29.89 | 32.00 | 356014 | 110049 | 11.26% |
| 2025-11-14 | 28.63 | 29.57 | 0.56 | 1.93% | 27.68 | 30.38 | 288684 | 84657 | 9.13% |
| 2025-11-13 | 29.25 | 29.01 | -0.09 | -0.31% | 28.33 | 29.39 | 202578 | 58424 | 6.41% |
| 2025-11-12 | 29.99 | 29.10 | -0.89 | -2.97% | 28.81 | 30.58 | 267148 | 78889 | 8.45% |
| 2025-11-11 | 27.05 | 29.99 | 2.67 | 9.77% | 26.95 | 30.97 | 451405 | 132488 | 14.28% |
| 2025-11-10 | 27.00 | 27.32 | 0.72 | 2.71% | 26.76 | 27.85 | 135580 | 36929 | 4.29% |
| 2025-11-07 | 27.30 | 26.60 | -1.06 | -3.83% | 26.38 | 27.56 | 146977 | 39257 | 4.65% |
| 2025-11-06 | 26.42 | 27.66 | 1.47 | 5.61% | 26.10 | 27.89 | 188839 | 51452 | 5.97% |
| 2025-11-05 | 25.87 | 26.19 | 0.06 | 0.23% | 25.37 | 26.57 | 125107 | 32666 | 3.96% |
| 2025-11-04 | 25.30 | 26.13 | 1.03 | 4.10% | 24.85 | 27.02 | 203415 | 52732 | 6.43% |
| 2025-11-03 | 26.30 | 25.10 | -1.91 | -7.07% | 24.09 | 26.68 | 274211 | 68027 | 8.67% |
| 2025-10-31 | 27.77 | 27.01 | -0.62 | -2.24% | 26.73 | 28.25 | 213315 | 58454 | 6.75% |
| 2025-10-30 | 28.30 | 27.63 | -0.55 | -1.95% | 27.50 | 28.92 | 194944 | 54988 | 6.17% |
| 2025-10-29 | 27.35 | 28.18 | 0.58 | 2.10% | 27.00 | 28.73 | 183946 | 51182 | 5.82% |
| 2025-10-28 | 26.00 | 27.60 | 1.32 | 5.02% | 25.95 | 27.88 | 252660 | 68408 | 7.99% |
| 2025-10-27 | 26.50 | 26.28 | -0.12 | -0.45% | 25.30 | 27.08 | 197996 | 51758 | 6.26% |