| 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 | 56.03 | 55.89 | -0.13 | -0.23% | 55.16 | 56.57 | 31614 | 17664 | 1.52% |
| 2026-02-02 | 60.20 | 56.02 | -4.47 | -7.39% | 55.80 | 60.30 | 54692 | 31366 | 2.64% |
| 2026-01-30 | 59.00 | 60.49 | 1.42 | 2.40% | 58.37 | 60.80 | 45899 | 27478 | 2.21% |
| 2026-01-29 | 58.14 | 59.07 | 0.92 | 1.58% | 57.91 | 60.08 | 41787 | 24814 | 2.01% |
| 2026-01-28 | 57.52 | 58.15 | 0.36 | 0.62% | 57.01 | 58.34 | 36174 | 20829 | 1.74% |
| 2026-01-27 | 58.10 | 57.79 | -0.42 | -0.72% | 56.86 | 58.92 | 41009 | 23663 | 1.98% |
| 2026-01-26 | 60.33 | 58.21 | -1.84 | -3.06% | 57.47 | 60.49 | 47586 | 27823 | 2.29% |
| 2026-01-23 | 59.10 | 60.05 | 0.95 | 1.61% | 59.10 | 60.41 | 28566 | 17107 | 1.38% |
| 2026-01-22 | 59.19 | 59.10 | -0.05 | -0.08% | 58.56 | 60.49 | 29215 | 17334 | 1.41% |
| 2026-01-21 | 59.08 | 59.15 | -0.20 | -0.34% | 58.82 | 60.30 | 24712 | 14702 | 1.19% |
| 2026-01-20 | 59.98 | 59.35 | -0.35 | -0.59% | 58.64 | 60.27 | 35994 | 21360 | 1.73% |
| 2026-01-19 | 61.34 | 59.70 | -1.93 | -3.13% | 59.37 | 62.14 | 45278 | 27348 | 2.18% |
| 2026-01-16 | 60.20 | 61.63 | 1.33 | 2.21% | 59.96 | 62.45 | 43721 | 26832 | 2.11% |
| 2026-01-15 | 59.97 | 60.30 | -0.70 | -1.15% | 59.37 | 60.88 | 42593 | 25607 | 2.05% |
| 2026-01-14 | 64.10 | 61.00 | 0.65 | 1.08% | 59.26 | 66.30 | 130026 | 81487 | 6.27% |
| 2026-01-13 | 60.50 | 60.35 | -0.22 | -0.36% | 60.20 | 62.88 | 29403 | 18040 | 1.42% |
| 2026-01-12 | 60.65 | 60.57 | -0.08 | -0.13% | 59.63 | 61.16 | 25722 | 15518 | 1.24% |
| 2026-01-09 | 60.00 | 60.65 | 0.70 | 1.17% | 59.41 | 60.98 | 25524 | 15376 | 1.23% |
| 2026-01-08 | 58.76 | 59.95 | 1.20 | 2.04% | 58.31 | 60.50 | 32049 | 19058 | 1.54% |
| 2026-01-07 | 57.68 | 58.75 | 1.07 | 1.86% | 57.41 | 59.26 | 31678 | 18554 | 1.53% |
| 2026-01-06 | 58.35 | 57.68 | -0.30 | -0.52% | 57.27 | 58.43 | 28776 | 16619 | 1.39% |
| 2026-01-05 | 56.90 | 57.98 | 1.43 | 2.53% | 56.31 | 58.25 | 21102 | 12175 | 1.02% |
| 2025-12-31 | 57.18 | 56.55 | -0.64 | -1.12% | 56.39 | 57.71 | 13109 | 7447 | 0.63% |
| 2025-12-30 | 56.90 | 57.19 | 0.27 | 0.47% | 56.25 | 57.35 | 19448 | 11061 | 0.94% |
| 2025-12-29 | 58.01 | 56.92 | -1.38 | -2.37% | 56.65 | 58.30 | 36386 | 20752 | 1.75% |
| 2025-12-26 | 58.88 | 58.30 | -0.66 | -1.12% | 57.80 | 60.00 | 24564 | 14415 | 1.18% |
| 2025-12-25 | 59.20 | 58.96 | -0.63 | -1.06% | 58.62 | 59.65 | 14215 | 8402 | 0.69% |
| 2025-12-24 | 59.21 | 59.59 | 0.38 | 0.64% | 58.33 | 60.20 | 26615 | 15744 | 1.28% |
| 2025-12-23 | 59.17 | 59.21 | -0.02 | -0.03% | 59.00 | 61.00 | 24727 | 14821 | 1.19% |
| 2025-12-22 | 59.37 | 59.23 | 0.01 | 0.02% | 58.23 | 59.49 | 22303 | 13112 | 1.07% |
| 2025-12-19 | 58.33 | 59.22 | 0.92 | 1.58% | 57.87 | 59.67 | 16807 | 9922 | 0.81% |
| 2025-12-18 | 57.65 | 58.30 | 0.38 | 0.66% | 57.51 | 59.20 | 13835 | 8104 | 0.67% |
| 2025-12-17 | 57.27 | 57.92 | 0.72 | 1.26% | 56.91 | 58.20 | 15351 | 8852 | 0.74% |
| 2025-12-16 | 58.97 | 57.20 | -1.65 | -2.80% | 56.88 | 58.97 | 18652 | 10754 | 0.90% |
| 2025-12-15 | 59.01 | 58.85 | -0.68 | -1.14% | 58.06 | 59.42 | 19848 | 11649 | 0.96% |
| 2025-12-12 | 57.90 | 59.53 | 1.72 | 2.98% | 56.01 | 60.00 | 45859 | 26832 | 2.21% |
| 2025-12-11 | 57.00 | 57.81 | 0.81 | 1.42% | 56.88 | 58.58 | 25864 | 14963 | 1.25% |
| 2025-12-10 | 56.83 | 57.00 | 0.02 | 0.04% | 56.76 | 58.05 | 22069 | 12648 | 1.06% |
| 2025-12-09 | 57.31 | 56.98 | -0.37 | -0.65% | 56.33 | 57.65 | 18074 | 10317 | 0.87% |
| 2025-12-08 | 57.75 | 57.35 | -0.58 | -1.00% | 57.06 | 58.20 | 21771 | 12526 | 1.05% |
| 2025-12-05 | 57.95 | 57.93 | -0.22 | -0.38% | 56.56 | 58.49 | 18244 | 10486 | 0.88% |
| 2025-12-04 | 58.73 | 58.15 | -0.66 | -1.12% | 57.79 | 58.73 | 19934 | 11597 | 0.96% |
| 2025-12-03 | 55.64 | 58.81 | 3.22 | 5.79% | 55.50 | 59.33 | 49966 | 28987 | 2.41% |
| 2025-12-02 | 55.75 | 55.59 | -0.33 | -0.59% | 55.20 | 56.12 | 15270 | 8496 | 0.74% |
| 2025-12-01 | 55.86 | 55.92 | 0.15 | 0.27% | 55.70 | 56.98 | 21064 | 11841 | 1.02% |
| 2025-11-28 | 55.69 | 55.77 | 0.16 | 0.29% | 55.42 | 56.13 | 10525 | 5860 | 0.51% |
| 2025-11-27 | 56.11 | 55.61 | -0.58 | -1.03% | 55.56 | 56.56 | 17035 | 9563 | 0.82% |
| 2025-11-26 | 55.77 | 56.19 | 0.44 | 0.79% | 55.35 | 57.31 | 20357 | 11469 | 0.98% |
| 2025-11-25 | 56.17 | 55.75 | 0.10 | 0.18% | 55.73 | 57.18 | 18004 | 10158 | 0.87% |
| 2025-11-24 | 56.26 | 55.65 | -0.56 | -1.00% | 55.50 | 57.08 | 16176 | 9068 | 0.78% |
| 2025-11-21 | 57.84 | 56.21 | -1.75 | -3.02% | 56.00 | 58.27 | 23172 | 13222 | 1.12% |
| 2025-11-20 | 58.51 | 57.96 | -0.55 | -0.94% | 57.20 | 59.01 | 17871 | 10340 | 0.86% |
| 2025-11-19 | 58.23 | 58.51 | -0.11 | -0.19% | 58.12 | 59.50 | 16763 | 9852 | 0.81% |
| 2025-11-18 | 60.01 | 58.62 | -1.39 | -2.32% | 58.23 | 60.75 | 25380 | 14990 | 1.22% |
| 2025-11-17 | 59.50 | 60.01 | 0.11 | 0.18% | 58.58 | 60.50 | 28334 | 16885 | 1.37% |
| 2025-11-14 | 59.40 | 59.90 | 0.45 | 0.76% | 58.00 | 61.20 | 30594 | 18270 | 1.47% |
| 2025-11-13 | 60.20 | 59.45 | 0.22 | 0.37% | 59.17 | 62.44 | 50730 | 30732 | 2.44% |
| 2025-11-12 | 58.40 | 59.23 | 0.53 | 0.90% | 58.02 | 60.72 | 30463 | 18178 | 1.47% |
| 2025-11-11 | 58.59 | 58.70 | 0.05 | 0.09% | 57.80 | 58.82 | 17757 | 10368 | 0.86% |
| 2025-11-10 | 57.47 | 58.65 | 1.35 | 2.36% | 57.00 | 59.53 | 28393 | 16595 | 1.37% |
| 2025-11-07 | 56.70 | 57.30 | -0.50 | -0.87% | 56.30 | 58.78 | 35740 | 20583 | 1.72% |
| 2025-11-06 | 52.99 | 57.80 | 5.00 | 9.47% | 52.46 | 57.86 | 58029 | 32462 | 2.80% |
| 2025-11-05 | 52.51 | 52.80 | -0.29 | -0.55% | 52.33 | 53.55 | 20111 | 10648 | 0.97% |
| 2025-11-04 | 55.00 | 53.09 | -3.55 | -6.27% | 52.85 | 55.29 | 54310 | 29259 | 2.62% |
| 2025-11-03 | 56.79 | 56.64 | -0.17 | -0.30% | 55.62 | 57.40 | 27760 | 15645 | 1.34% |
| 2025-10-31 | 54.77 | 56.81 | 2.11 | 3.86% | 54.77 | 57.60 | 48258 | 27340 | 2.33% |
| 2025-10-30 | 55.70 | 54.70 | -0.96 | -1.72% | 54.02 | 56.19 | 27354 | 14988 | 1.32% |
| 2025-10-29 | 55.08 | 55.66 | 0.60 | 1.09% | 54.21 | 56.20 | 24162 | 13358 | 1.16% |
| 2025-10-28 | 53.51 | 55.06 | 2.73 | 5.22% | 53.51 | 56.20 | 64887 | 35809 | 3.13% |
| 2025-10-27 | 53.91 | 52.33 | -1.29 | -2.41% | 52.20 | 54.98 | 43488 | 23229 | 2.10% |