| 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 | 51.67 | 52.59 | 1.79 | 3.52% | 51.28 | 52.65 | 55134 | 28788 | 2.16% |
| 2026-02-02 | 51.66 | 50.80 | -1.51 | -2.89% | 50.80 | 52.85 | 39352 | 20362 | 1.54% |
| 2026-01-30 | 51.07 | 52.31 | 1.24 | 2.43% | 50.33 | 52.89 | 56593 | 29294 | 2.21% |
| 2026-01-29 | 51.37 | 51.07 | -0.65 | -1.26% | 50.62 | 52.87 | 64095 | 33165 | 2.51% |
| 2026-01-28 | 54.35 | 51.72 | -2.06 | -3.83% | 51.09 | 55.50 | 100843 | 53618 | 3.94% |
| 2026-01-27 | 54.49 | 53.78 | -1.04 | -1.90% | 51.90 | 54.70 | 65001 | 34620 | 2.54% |
| 2026-01-26 | 55.18 | 54.82 | -0.58 | -1.05% | 54.43 | 55.98 | 65889 | 36375 | 2.58% |
| 2026-01-23 | 55.90 | 55.40 | -0.82 | -1.46% | 54.80 | 56.01 | 72456 | 40047 | 2.83% |
| 2026-01-22 | 54.79 | 56.22 | 1.70 | 3.12% | 54.79 | 57.68 | 99772 | 56072 | 3.90% |
| 2026-01-21 | 53.51 | 54.52 | 0.37 | 0.68% | 53.20 | 54.88 | 59574 | 32360 | 2.33% |
| 2026-01-20 | 56.06 | 54.15 | -1.80 | -3.22% | 53.52 | 56.06 | 83711 | 45558 | 3.27% |
| 2026-01-19 | 56.49 | 55.95 | -1.33 | -2.32% | 55.00 | 56.78 | 74638 | 41718 | 2.92% |
| 2026-01-16 | 59.00 | 57.28 | -0.27 | -0.47% | 56.30 | 59.00 | 149595 | 85549 | 5.85% |
| 2026-01-15 | 53.40 | 57.55 | 3.60 | 6.67% | 53.40 | 59.78 | 221142 | 125538 | 8.65% |
| 2026-01-14 | 53.49 | 53.95 | 0.46 | 0.86% | 52.99 | 55.18 | 76158 | 41273 | 2.98% |
| 2026-01-13 | 56.80 | 53.49 | -3.51 | -6.16% | 53.48 | 56.88 | 107722 | 59002 | 4.21% |
| 2026-01-12 | 56.07 | 57.00 | 1.20 | 2.15% | 54.75 | 57.47 | 144508 | 81016 | 5.65% |
| 2026-01-09 | 54.00 | 55.80 | 1.63 | 3.01% | 53.62 | 55.97 | 124390 | 68548 | 4.86% |
| 2026-01-08 | 54.61 | 54.17 | -0.43 | -0.79% | 53.50 | 55.00 | 74081 | 40254 | 2.90% |
| 2026-01-07 | 53.39 | 54.60 | 1.21 | 2.27% | 53.00 | 55.14 | 107172 | 58318 | 4.19% |
| 2026-01-06 | 52.91 | 53.39 | 0.12 | 0.23% | 52.71 | 54.07 | 67280 | 35841 | 2.63% |
| 2026-01-05 | 52.80 | 53.27 | 0.64 | 1.22% | 52.72 | 53.60 | 47727 | 25411 | 1.87% |
| 2025-12-31 | 53.55 | 52.63 | -0.83 | -1.55% | 52.41 | 53.68 | 51018 | 26953 | 1.99% |
| 2025-12-30 | 53.29 | 53.46 | -0.11 | -0.21% | 52.96 | 54.57 | 56171 | 30189 | 2.20% |
| 2025-12-29 | 53.65 | 53.57 | -0.24 | -0.45% | 53.16 | 54.59 | 53623 | 28870 | 2.10% |
| 2025-12-26 | 54.40 | 53.81 | -1.09 | -1.99% | 53.59 | 54.88 | 66385 | 35897 | 2.59% |
| 2025-12-25 | 55.60 | 54.90 | -1.00 | -1.79% | 54.69 | 56.25 | 67852 | 37406 | 2.65% |
| 2025-12-24 | 55.55 | 55.90 | 0.26 | 0.47% | 55.07 | 56.00 | 87204 | 48566 | 3.41% |
| 2025-12-23 | 55.29 | 55.64 | 0.36 | 0.65% | 54.57 | 56.00 | 103395 | 57189 | 4.04% |
| 2025-12-22 | 53.14 | 55.28 | 2.77 | 5.28% | 52.72 | 55.46 | 94114 | 51273 | 3.68% |
| 2025-12-19 | 54.20 | 52.51 | -1.00 | -1.87% | 52.30 | 54.38 | 58988 | 31303 | 2.31% |
| 2025-12-18 | 53.00 | 53.51 | -0.43 | -0.80% | 53.00 | 54.98 | 66983 | 36340 | 2.62% |
| 2025-12-17 | 51.29 | 53.94 | 2.78 | 5.43% | 51.29 | 54.03 | 79930 | 42274 | 3.12% |
| 2025-12-16 | 52.31 | 51.16 | -1.42 | -2.70% | 50.64 | 52.89 | 64895 | 33317 | 2.54% |
| 2025-12-15 | 54.87 | 52.58 | -2.88 | -5.19% | 52.50 | 54.90 | 84695 | 45091 | 3.31% |
| 2025-12-12 | 54.20 | 55.46 | 1.28 | 2.36% | 53.40 | 56.48 | 91513 | 50562 | 3.58% |
| 2025-12-11 | 56.56 | 54.18 | -2.80 | -4.91% | 54.18 | 56.60 | 104446 | 57780 | 4.08% |
| 2025-12-10 | 55.00 | 56.98 | 1.11 | 1.99% | 54.63 | 57.60 | 119689 | 67062 | 4.68% |
| 2025-12-09 | 57.20 | 55.87 | -2.10 | -3.62% | 55.61 | 59.16 | 152892 | 87431 | 5.98% |
| 2025-12-08 | 55.00 | 57.97 | 2.09 | 3.74% | 54.72 | 58.85 | 192314 | 110116 | 7.52% |
| 2025-12-05 | 53.00 | 55.88 | 1.60 | 2.95% | 51.65 | 56.16 | 164757 | 90121 | 6.44% |
| 2025-12-04 | 53.38 | 54.28 | -1.89 | -3.36% | 52.90 | 55.97 | 170864 | 92648 | 6.68% |
| 2025-12-03 | 52.02 | 56.17 | 2.70 | 5.05% | 52.02 | 60.98 | 274634 | 156324 | 10.73% |
| 2025-12-02 | 52.00 | 53.47 | 2.86 | 5.65% | 51.00 | 54.58 | 154459 | 81165 | 6.04% |
| 2025-12-01 | 50.20 | 50.61 | 0.32 | 0.64% | 49.60 | 50.71 | 48305 | 24203 | 1.89% |
| 2025-11-28 | 50.00 | 50.29 | -0.06 | -0.12% | 49.44 | 50.63 | 57324 | 28669 | 2.24% |
| 2025-11-27 | 48.65 | 50.35 | 1.17 | 2.38% | 48.62 | 51.97 | 99301 | 50252 | 3.88% |
| 2025-11-26 | 48.46 | 49.18 | 0.41 | 0.84% | 48.20 | 49.99 | 54690 | 27010 | 2.14% |
| 2025-11-25 | 47.95 | 48.77 | 1.12 | 2.35% | 47.95 | 49.86 | 53202 | 26131 | 2.08% |
| 2025-11-24 | 47.37 | 47.65 | 0.75 | 1.60% | 46.84 | 47.90 | 28148 | 13348 | 1.10% |
| 2025-11-21 | 47.69 | 46.90 | -1.76 | -3.62% | 46.81 | 48.42 | 35165 | 16647 | 1.37% |
| 2025-11-20 | 49.81 | 48.66 | 0.06 | 0.12% | 48.15 | 50.78 | 36402 | 17804 | 1.42% |
| 2025-11-19 | 48.50 | 48.60 | 0.01 | 0.02% | 48.23 | 49.47 | 33794 | 16524 | 1.32% |
| 2025-11-18 | 48.47 | 48.59 | -0.11 | -0.23% | 48.00 | 49.15 | 24129 | 11739 | 0.94% |
| 2025-11-17 | 48.93 | 48.70 | 0.18 | 0.37% | 48.23 | 49.15 | 23075 | 11220 | 0.90% |
| 2025-11-14 | 49.30 | 48.52 | -1.16 | -2.33% | 48.52 | 49.58 | 24303 | 11917 | 0.95% |
| 2025-11-13 | 48.73 | 49.68 | 0.98 | 2.01% | 48.32 | 50.00 | 34504 | 17021 | 1.35% |
| 2025-11-12 | 49.47 | 48.70 | -1.08 | -2.17% | 48.00 | 49.50 | 36091 | 17534 | 1.41% |
| 2025-11-11 | 49.97 | 49.78 | 0.16 | 0.32% | 49.51 | 50.78 | 34239 | 17185 | 1.34% |
| 2025-11-10 | 50.33 | 49.62 | -0.73 | -1.45% | 48.81 | 50.88 | 41650 | 20598 | 1.63% |
| 2025-11-07 | 50.67 | 50.35 | -0.75 | -1.47% | 50.23 | 51.33 | 30128 | 15256 | 1.18% |
| 2025-11-06 | 50.95 | 51.10 | 0.46 | 0.91% | 50.80 | 51.80 | 29121 | 14908 | 1.14% |
| 2025-11-05 | 50.36 | 50.64 | -0.36 | -0.71% | 49.98 | 51.00 | 26690 | 13487 | 1.04% |
| 2025-11-04 | 52.55 | 51.00 | -1.36 | -2.60% | 50.56 | 52.56 | 37150 | 19058 | 1.45% |
| 2025-11-03 | 52.59 | 52.36 | 0.07 | 0.13% | 50.80 | 52.59 | 39872 | 20588 | 1.56% |
| 2025-10-31 | 52.12 | 52.29 | 0.15 | 0.29% | 51.72 | 52.85 | 35712 | 18692 | 1.40% |
| 2025-10-30 | 54.00 | 52.14 | -1.74 | -3.23% | 52.11 | 54.42 | 60092 | 31851 | 2.35% |
| 2025-10-29 | 53.90 | 53.88 | 0.41 | 0.77% | 53.26 | 54.47 | 48285 | 25974 | 1.89% |
| 2025-10-28 | 53.38 | 53.47 | -0.44 | -0.82% | 53.01 | 54.47 | 47401 | 25495 | 1.85% |
| 2025-10-27 | 54.44 | 53.91 | 0.32 | 0.60% | 53.47 | 54.55 | 54756 | 29577 | 2.14% |