| 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 | 62.36 | 61.34 | -1.01 | -1.62% | 60.77 | 63.57 | 34887 | 21494 | 1.93% |
| 2026-02-03 | 62.12 | 62.35 | 0.68 | 1.10% | 60.22 | 62.66 | 51935 | 31923 | 2.87% |
| 2026-02-02 | 60.45 | 61.67 | 1.23 | 2.04% | 59.58 | 63.46 | 69374 | 43020 | 3.84% |
| 2026-01-30 | 55.07 | 60.44 | 5.44 | 9.89% | 54.88 | 60.87 | 87119 | 51435 | 4.82% |
| 2026-01-29 | 57.36 | 55.00 | -2.59 | -4.50% | 54.86 | 57.70 | 43442 | 24359 | 2.40% |
| 2026-01-28 | 59.75 | 57.59 | -2.66 | -4.41% | 57.30 | 61.00 | 55379 | 32271 | 3.06% |
| 2026-01-27 | 59.59 | 60.25 | 0.44 | 0.74% | 58.42 | 61.61 | 48086 | 28660 | 2.66% |
| 2026-01-26 | 60.30 | 59.81 | 0.83 | 1.41% | 59.51 | 63.00 | 90785 | 55267 | 5.02% |
| 2026-01-23 | 58.41 | 58.98 | 0.35 | 0.60% | 58.21 | 59.12 | 41767 | 24488 | 2.31% |
| 2026-01-22 | 59.79 | 58.63 | -0.55 | -0.93% | 58.19 | 60.00 | 50079 | 29441 | 2.77% |
| 2026-01-21 | 57.71 | 59.18 | 1.18 | 2.03% | 57.07 | 60.27 | 84313 | 50024 | 4.66% |
| 2026-01-20 | 55.55 | 58.00 | 1.44 | 2.55% | 55.55 | 58.66 | 102997 | 59180 | 5.69% |
| 2026-01-19 | 49.84 | 56.56 | 7.09 | 14.33% | 49.84 | 58.47 | 138250 | 77762 | 7.64% |
| 2026-01-16 | 48.43 | 49.47 | 1.04 | 2.15% | 48.43 | 49.50 | 27912 | 13657 | 1.54% |
| 2026-01-15 | 49.41 | 48.43 | -0.57 | -1.16% | 48.00 | 49.41 | 26422 | 12810 | 1.46% |
| 2026-01-14 | 49.73 | 49.00 | -0.32 | -0.65% | 48.00 | 49.90 | 39903 | 19578 | 2.21% |
| 2026-01-13 | 50.51 | 49.32 | -1.52 | -2.99% | 49.00 | 50.59 | 43168 | 21492 | 2.39% |
| 2026-01-12 | 53.64 | 50.84 | -3.05 | -5.66% | 48.40 | 53.88 | 110670 | 56198 | 6.12% |
| 2026-01-09 | 51.22 | 53.89 | 2.38 | 4.62% | 50.78 | 54.20 | 58765 | 31325 | 3.25% |
| 2026-01-08 | 52.89 | 51.51 | -1.49 | -2.81% | 51.22 | 53.27 | 40472 | 21086 | 2.24% |
| 2026-01-07 | 51.41 | 53.00 | 1.41 | 2.73% | 51.06 | 53.27 | 40386 | 21252 | 2.23% |
| 2026-01-06 | 51.50 | 51.59 | 0.31 | 0.60% | 51.32 | 53.38 | 37717 | 19672 | 2.09% |
| 2026-01-05 | 50.40 | 51.28 | 0.88 | 1.75% | 49.88 | 51.76 | 31061 | 15777 | 1.72% |
| 2025-12-31 | 51.07 | 50.40 | -1.02 | -1.98% | 49.75 | 51.69 | 29159 | 14747 | 1.61% |
| 2025-12-30 | 50.28 | 51.42 | 0.97 | 1.92% | 50.28 | 52.07 | 38008 | 19565 | 2.10% |
| 2025-12-29 | 49.85 | 50.45 | 0.44 | 0.88% | 49.30 | 50.89 | 20345 | 10198 | 1.12% |
| 2025-12-26 | 50.66 | 50.01 | -0.93 | -1.83% | 49.65 | 51.78 | 29149 | 14717 | 1.61% |
| 2025-12-25 | 50.83 | 50.94 | 0.08 | 0.16% | 50.35 | 51.20 | 21947 | 11144 | 1.21% |
| 2025-12-24 | 51.49 | 50.86 | -0.72 | -1.40% | 50.28 | 51.55 | 28186 | 14349 | 1.56% |
| 2025-12-23 | 52.41 | 51.58 | -0.84 | -1.60% | 49.96 | 52.42 | 49166 | 25162 | 2.72% |
| 2025-12-22 | 50.00 | 52.42 | 2.41 | 4.82% | 50.00 | 53.78 | 63059 | 33153 | 3.49% |
| 2025-12-19 | 49.49 | 50.01 | 0.80 | 1.63% | 49.44 | 50.40 | 34733 | 17393 | 1.92% |
| 2025-12-18 | 49.19 | 49.21 | -0.16 | -0.32% | 48.64 | 49.76 | 16954 | 8359 | 0.94% |
| 2025-12-17 | 48.50 | 49.37 | 0.87 | 1.79% | 47.64 | 49.39 | 23730 | 11576 | 1.31% |
| 2025-12-16 | 48.36 | 48.50 | 0.19 | 0.39% | 47.12 | 48.84 | 20569 | 9849 | 1.14% |
| 2025-12-15 | 48.50 | 48.31 | -0.11 | -0.23% | 48.02 | 49.24 | 19626 | 9544 | 1.09% |
| 2025-12-12 | 48.60 | 48.42 | -0.03 | -0.06% | 48.04 | 48.90 | 14589 | 7072 | 0.81% |
| 2025-12-11 | 49.50 | 48.45 | -0.64 | -1.30% | 48.41 | 50.13 | 19430 | 9533 | 1.07% |
| 2025-12-10 | 48.80 | 49.09 | 0.09 | 0.18% | 48.26 | 49.59 | 23866 | 11675 | 1.32% |
| 2025-12-09 | 47.61 | 49.00 | 1.15 | 2.40% | 47.59 | 50.40 | 41001 | 20277 | 2.27% |
| 2025-12-08 | 47.97 | 47.85 | 0.26 | 0.55% | 47.30 | 48.27 | 15350 | 7348 | 0.85% |
| 2025-12-05 | 47.00 | 47.59 | 0.64 | 1.36% | 46.80 | 47.98 | 15597 | 7408 | 0.86% |
| 2025-12-04 | 48.90 | 46.95 | -1.37 | -2.84% | 46.80 | 49.00 | 20883 | 9921 | 1.15% |
| 2025-12-03 | 47.85 | 48.32 | 0.47 | 0.98% | 47.50 | 49.15 | 21674 | 10529 | 1.20% |
| 2025-12-02 | 48.94 | 47.85 | -1.14 | -2.33% | 47.30 | 48.99 | 24611 | 11807 | 1.36% |
| 2025-12-01 | 49.00 | 48.99 | 0.33 | 0.68% | 48.00 | 49.98 | 31400 | 15402 | 1.74% |
| 2025-11-28 | 48.68 | 48.66 | 0.46 | 0.95% | 47.72 | 48.96 | 18079 | 8757 | 1.00% |
| 2025-11-27 | 48.10 | 48.20 | 0.18 | 0.37% | 47.71 | 48.87 | 21261 | 10262 | 1.18% |
| 2025-11-26 | 46.60 | 48.02 | 1.22 | 2.61% | 46.50 | 48.95 | 39311 | 18946 | 2.17% |
| 2025-11-25 | 46.86 | 46.80 | 0.23 | 0.49% | 46.50 | 48.43 | 25475 | 12068 | 1.41% |
| 2025-11-24 | 46.00 | 46.57 | 0.89 | 1.95% | 45.94 | 47.20 | 16323 | 7606 | 0.90% |
| 2025-11-21 | 47.39 | 45.68 | -1.71 | -3.61% | 45.60 | 48.26 | 24060 | 11212 | 1.33% |
| 2025-11-20 | 47.70 | 47.39 | -0.12 | -0.25% | 47.14 | 47.98 | 14963 | 7093 | 0.83% |
| 2025-11-19 | 48.09 | 47.51 | -0.58 | -1.21% | 47.17 | 48.09 | 19588 | 9313 | 1.08% |
| 2025-11-18 | 49.24 | 48.09 | -0.84 | -1.72% | 47.60 | 49.24 | 20626 | 9956 | 1.14% |
| 2025-11-17 | 49.95 | 48.93 | -1.01 | -2.02% | 48.07 | 50.67 | 37531 | 18427 | 2.08% |
| 2025-11-14 | 48.64 | 49.94 | 1.30 | 2.67% | 48.07 | 50.55 | 42799 | 21317 | 2.37% |
| 2025-11-13 | 47.56 | 48.64 | 0.83 | 1.74% | 47.56 | 49.48 | 30876 | 15053 | 1.71% |
| 2025-11-12 | 47.90 | 47.81 | -0.31 | -0.64% | 47.51 | 48.50 | 22194 | 10611 | 1.23% |
| 2025-11-11 | 47.70 | 48.12 | 0.72 | 1.52% | 47.44 | 48.90 | 32403 | 15634 | 1.79% |
| 2025-11-10 | 48.60 | 47.40 | -1.60 | -3.27% | 47.07 | 48.75 | 37730 | 17939 | 2.09% |
| 2025-11-07 | 49.60 | 49.00 | -1.27 | -2.53% | 48.28 | 49.87 | 51607 | 25248 | 2.85% |
| 2025-11-06 | 50.84 | 50.27 | 0.17 | 0.34% | 47.80 | 51.57 | 73268 | 36271 | 4.05% |
| 2025-11-05 | 47.50 | 50.10 | 1.09 | 2.22% | 46.28 | 50.78 | 62645 | 30989 | 3.46% |
| 2025-11-04 | 53.80 | 49.01 | -5.18 | -9.56% | 48.63 | 53.80 | 105900 | 54181 | 5.86% |
| 2025-11-03 | 51.05 | 54.19 | 3.06 | 5.98% | 50.01 | 54.20 | 118590 | 62589 | 6.56% |
| 2025-10-31 | 50.37 | 51.13 | 0.44 | 0.87% | 49.50 | 51.20 | 54270 | 27360 | 3.00% |
| 2025-10-30 | 50.35 | 50.69 | 0.19 | 0.38% | 49.50 | 51.77 | 50102 | 25369 | 2.77% |
| 2025-10-29 | 49.80 | 50.50 | 0.71 | 1.43% | 48.58 | 51.33 | 60900 | 30621 | 3.37% |
| 2025-10-28 | 50.94 | 49.79 | -1.21 | -2.37% | 49.07 | 51.47 | 51706 | 25826 | 2.86% |
| 2025-10-27 | 48.72 | 51.00 | 1.92 | 3.91% | 48.72 | 52.48 | 75989 | 38560 | 4.20% |