| 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 | 47.40 | 49.22 | 3.19 | 6.93% | 45.80 | 49.50 | 56480 | 26942 | 5.16% |
| 2026-02-02 | 48.14 | 46.03 | -3.55 | -7.16% | 45.78 | 48.93 | 91928 | 43278 | 8.40% |
| 2026-01-30 | 48.04 | 49.58 | -4.97 | -9.11% | 46.81 | 51.49 | 80958 | 39659 | 7.39% |
| 2026-01-29 | 59.89 | 54.55 | -1.74 | -3.09% | 51.90 | 59.95 | 119422 | 66122 | 10.91% |
| 2026-01-28 | 49.57 | 56.29 | 6.80 | 13.74% | 49.05 | 59.00 | 99136 | 53426 | 9.05% |
| 2026-01-27 | 47.65 | 49.49 | -1.14 | -2.25% | 47.00 | 50.61 | 74712 | 36528 | 6.82% |
| 2026-01-26 | 46.04 | 50.63 | 6.54 | 14.83% | 45.98 | 51.50 | 87615 | 43279 | 8.00% |
| 2026-01-23 | 41.70 | 44.09 | 2.44 | 5.86% | 41.51 | 44.44 | 33886 | 14587 | 3.10% |
| 2026-01-22 | 41.12 | 41.65 | 0.10 | 0.24% | 40.50 | 42.28 | 39498 | 16338 | 3.61% |
| 2026-01-21 | 38.54 | 41.55 | 3.27 | 8.54% | 37.71 | 42.40 | 40943 | 16478 | 3.74% |
| 2026-01-20 | 40.20 | 38.28 | -1.93 | -4.80% | 37.72 | 40.21 | 35562 | 13649 | 3.25% |
| 2026-01-19 | 38.56 | 40.21 | 1.20 | 3.08% | 38.49 | 40.66 | 48141 | 19054 | 4.40% |
| 2026-01-16 | 37.95 | 39.01 | -0.69 | -1.74% | 36.93 | 39.60 | 54402 | 20827 | 4.97% |
| 2026-01-15 | 38.95 | 39.70 | 0.63 | 1.61% | 38.70 | 39.85 | 49329 | 19461 | 4.51% |
| 2026-01-14 | 38.80 | 39.07 | 0.84 | 2.20% | 38.25 | 39.65 | 52704 | 20419 | 4.81% |
| 2026-01-13 | 38.90 | 38.23 | -0.51 | -1.32% | 37.96 | 39.45 | 29356 | 11282 | 2.68% |
| 2026-01-12 | 40.11 | 38.74 | -0.96 | -2.42% | 38.21 | 40.48 | 41183 | 15982 | 3.76% |
| 2026-01-09 | 38.40 | 39.70 | 1.46 | 3.82% | 38.02 | 39.92 | 32255 | 12644 | 2.95% |
| 2026-01-08 | 38.08 | 38.24 | -0.04 | -0.10% | 37.46 | 38.88 | 28566 | 10895 | 2.61% |
| 2026-01-07 | 38.15 | 38.28 | 0.47 | 1.24% | 37.58 | 38.91 | 35459 | 13576 | 3.24% |
| 2026-01-06 | 36.68 | 37.81 | 1.02 | 2.77% | 36.57 | 39.18 | 56786 | 21632 | 5.19% |
| 2026-01-05 | 38.03 | 36.79 | -1.08 | -2.85% | 35.76 | 38.03 | 95944 | 35009 | 8.76% |
| 2025-12-31 | 35.86 | 37.87 | 2.33 | 6.56% | 35.50 | 38.83 | 51909 | 19547 | 4.74% |
| 2025-12-30 | 35.80 | 35.54 | -0.69 | -1.90% | 35.20 | 36.15 | 22217 | 7935 | 2.03% |
| 2025-12-29 | 35.97 | 36.23 | 0.88 | 2.49% | 35.80 | 37.79 | 41396 | 15077 | 3.78% |
| 2025-12-26 | 34.60 | 35.35 | 1.00 | 2.91% | 33.81 | 35.82 | 36153 | 12701 | 3.30% |
| 2025-12-25 | 34.48 | 34.35 | 0.08 | 0.23% | 33.33 | 34.80 | 19812 | 6740 | 1.81% |
| 2025-12-24 | 34.20 | 34.27 | -0.13 | -0.38% | 34.01 | 34.88 | 19327 | 6630 | 1.77% |
| 2025-12-23 | 34.87 | 34.40 | -0.26 | -0.75% | 34.22 | 35.18 | 14788 | 5131 | 1.35% |
| 2025-12-22 | 34.48 | 34.66 | 0.04 | 0.12% | 34.48 | 35.70 | 25270 | 8851 | 2.31% |
| 2025-12-19 | 34.57 | 34.62 | 0.22 | 0.64% | 33.80 | 34.74 | 20467 | 7020 | 1.87% |
| 2025-12-18 | 33.88 | 34.40 | 0.32 | 0.94% | 33.41 | 34.89 | 23492 | 8099 | 2.15% |
| 2025-12-17 | 33.40 | 34.08 | 0.86 | 2.59% | 33.12 | 34.11 | 19091 | 6426 | 1.74% |
| 2025-12-16 | 33.82 | 33.22 | -0.68 | -2.01% | 32.96 | 34.22 | 26721 | 8925 | 2.44% |
| 2025-12-15 | 35.01 | 33.90 | -1.13 | -3.23% | 33.82 | 35.02 | 26578 | 9093 | 2.43% |
| 2025-12-12 | 34.61 | 35.03 | 0.31 | 0.89% | 34.61 | 36.08 | 33876 | 11980 | 3.09% |
| 2025-12-11 | 36.47 | 34.72 | -1.73 | -4.75% | 34.68 | 36.88 | 35999 | 12722 | 3.29% |
| 2025-12-10 | 35.30 | 36.45 | 0.95 | 2.68% | 34.68 | 36.88 | 46221 | 16542 | 4.22% |
| 2025-12-09 | 35.92 | 35.50 | -0.45 | -1.25% | 34.98 | 36.10 | 39723 | 14043 | 3.63% |
| 2025-12-08 | 35.41 | 35.95 | 0.53 | 1.50% | 34.66 | 36.14 | 48254 | 17146 | 4.41% |
| 2025-12-05 | 32.39 | 35.42 | 2.72 | 8.32% | 32.39 | 35.92 | 69490 | 24163 | 6.35% |
| 2025-12-04 | 32.81 | 32.70 | 0.16 | 0.49% | 31.88 | 33.50 | 38090 | 12440 | 3.48% |
| 2025-12-03 | 31.11 | 32.54 | 1.48 | 4.76% | 30.71 | 32.58 | 38666 | 12260 | 3.53% |
| 2025-12-02 | 31.07 | 31.06 | -0.11 | -0.35% | 30.42 | 31.43 | 20927 | 6474 | 1.91% |
| 2025-12-01 | 31.74 | 31.17 | 0.42 | 1.37% | 30.41 | 33.20 | 57234 | 18112 | 5.23% |
| 2025-11-28 | 30.43 | 30.75 | 0.45 | 1.49% | 30.03 | 30.80 | 8925 | 2727 | 0.82% |
| 2025-11-27 | 29.95 | 30.30 | 0.22 | 0.73% | 29.95 | 30.90 | 10479 | 3192 | 0.96% |
| 2025-11-26 | 30.01 | 30.08 | 0.00 | 0.00% | 29.69 | 30.61 | 17137 | 5165 | 1.57% |
| 2025-11-25 | 30.00 | 30.08 | 0.24 | 0.80% | 29.78 | 30.69 | 13791 | 4169 | 1.26% |
| 2025-11-24 | 30.55 | 29.84 | -0.18 | -0.60% | 29.60 | 30.58 | 17266 | 5177 | 1.58% |
| 2025-11-21 | 30.36 | 30.02 | -0.26 | -0.86% | 29.80 | 31.37 | 31813 | 9724 | 2.91% |
| 2025-11-20 | 30.87 | 30.28 | -0.28 | -0.92% | 30.24 | 31.24 | 11104 | 3401 | 1.01% |
| 2025-11-19 | 31.31 | 30.56 | -0.66 | -2.11% | 30.11 | 31.65 | 15880 | 4865 | 1.45% |
| 2025-11-18 | 31.61 | 31.22 | -0.30 | -0.95% | 31.01 | 31.92 | 19096 | 5983 | 1.74% |
| 2025-11-17 | 31.65 | 31.52 | -0.26 | -0.82% | 30.98 | 31.65 | 17733 | 5552 | 1.62% |
| 2025-11-14 | 32.45 | 31.78 | -1.01 | -3.08% | 31.69 | 33.21 | 20833 | 6702 | 1.90% |
| 2025-11-13 | 32.74 | 32.79 | -0.31 | -0.94% | 32.44 | 33.29 | 35553 | 11639 | 3.25% |
| 2025-11-12 | 30.96 | 33.10 | 2.12 | 6.84% | 30.60 | 33.74 | 62520 | 20526 | 5.71% |
| 2025-11-11 | 31.57 | 30.98 | -0.58 | -1.84% | 30.73 | 32.66 | 23468 | 7357 | 2.14% |
| 2025-11-10 | 30.34 | 31.56 | 1.27 | 4.19% | 30.30 | 32.70 | 39420 | 12545 | 3.60% |
| 2025-11-07 | 30.76 | 30.29 | -0.62 | -2.01% | 30.06 | 30.83 | 20089 | 6110 | 1.83% |
| 2025-11-06 | 29.90 | 30.91 | 1.00 | 3.34% | 29.70 | 31.27 | 31411 | 9622 | 2.87% |
| 2025-11-05 | 30.62 | 29.91 | -0.98 | -3.17% | 29.37 | 30.80 | 41386 | 12390 | 3.78% |
| 2025-11-04 | 31.95 | 30.89 | -1.38 | -4.28% | 30.64 | 32.33 | 28820 | 8980 | 2.63% |
| 2025-11-03 | 32.34 | 32.27 | 0.00 | 0.00% | 31.81 | 32.67 | 24792 | 7968 | 2.26% |
| 2025-10-31 | 32.70 | 32.27 | -0.43 | -1.31% | 31.96 | 32.85 | 24353 | 7882 | 2.22% |
| 2025-10-30 | 33.68 | 32.70 | -1.09 | -3.23% | 32.36 | 33.79 | 29679 | 9756 | 2.71% |
| 2025-10-29 | 32.43 | 33.79 | 1.16 | 3.56% | 32.01 | 34.00 | 57876 | 19157 | 5.29% |
| 2025-10-28 | 33.02 | 32.63 | -1.04 | -3.09% | 32.44 | 33.53 | 49616 | 16340 | 4.53% |
| 2025-10-27 | 30.47 | 33.67 | 3.22 | 10.57% | 30.47 | 34.40 | 88552 | 28898 | 8.09% |