| 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 | 53.20 | 52.92 | 1.33 | 2.58% | 51.96 | 53.30 | 152625 | 80353 | 1.67% |
| 2026-02-02 | 53.61 | 51.59 | -3.18 | -5.81% | 51.26 | 54.48 | 233304 | 123174 | 2.56% |
| 2026-01-30 | 58.01 | 54.77 | -4.72 | -7.93% | 53.48 | 58.40 | 329488 | 182372 | 3.61% |
| 2026-01-29 | 56.05 | 59.49 | 2.95 | 5.22% | 55.21 | 61.00 | 393238 | 232219 | 4.31% |
| 2026-01-28 | 55.86 | 56.54 | 0.37 | 0.66% | 55.06 | 57.18 | 215397 | 121128 | 2.36% |
| 2026-01-27 | 56.80 | 56.17 | -1.52 | -2.63% | 54.65 | 57.60 | 198652 | 111026 | 2.18% |
| 2026-01-26 | 58.52 | 57.69 | -0.20 | -0.35% | 57.39 | 61.08 | 270213 | 159324 | 2.96% |
| 2026-01-23 | 53.40 | 57.89 | 4.53 | 8.49% | 53.40 | 59.49 | 352163 | 199872 | 3.86% |
| 2026-01-22 | 54.00 | 53.36 | -0.55 | -1.02% | 52.80 | 54.22 | 103979 | 55319 | 1.14% |
| 2026-01-21 | 52.50 | 53.91 | 0.92 | 1.74% | 52.25 | 54.17 | 139616 | 74845 | 1.53% |
| 2026-01-20 | 54.21 | 52.99 | -0.71 | -1.32% | 51.85 | 54.51 | 167545 | 88489 | 1.84% |
| 2026-01-19 | 54.36 | 53.70 | -0.57 | -1.05% | 53.14 | 55.33 | 140564 | 75819 | 1.54% |
| 2026-01-16 | 55.84 | 54.27 | -1.42 | -2.55% | 54.21 | 56.21 | 244651 | 134946 | 2.68% |
| 2026-01-15 | 54.01 | 55.69 | 3.81 | 7.34% | 54.01 | 58.80 | 439928 | 247140 | 4.82% |
| 2026-01-14 | 52.53 | 51.88 | -0.91 | -1.72% | 50.76 | 53.28 | 250977 | 130742 | 2.75% |
| 2026-01-13 | 53.55 | 52.79 | -0.99 | -1.84% | 52.35 | 54.16 | 208722 | 111024 | 2.29% |
| 2026-01-12 | 54.96 | 53.78 | -0.30 | -0.55% | 52.20 | 55.48 | 235542 | 125804 | 2.58% |
| 2026-01-09 | 53.58 | 54.08 | 0.18 | 0.33% | 53.36 | 54.80 | 228870 | 123832 | 2.51% |
| 2026-01-08 | 55.98 | 53.90 | -3.25 | -5.69% | 53.11 | 56.50 | 336061 | 182619 | 3.68% |
| 2026-01-07 | 53.05 | 57.15 | 6.11 | 11.97% | 53.01 | 60.00 | 486374 | 280754 | 5.33% |
| 2026-01-06 | 47.11 | 51.04 | 4.39 | 9.41% | 47.10 | 51.79 | 363335 | 181961 | 3.98% |
| 2026-01-05 | 46.51 | 46.65 | 0.32 | 0.69% | 45.93 | 46.95 | 134381 | 62514 | 1.47% |
| 2025-12-31 | 45.96 | 46.33 | 0.58 | 1.27% | 45.45 | 46.92 | 170016 | 78922 | 1.86% |
| 2025-12-30 | 43.90 | 45.75 | 1.30 | 2.92% | 43.18 | 46.37 | 171731 | 77874 | 1.88% |
| 2025-12-29 | 45.01 | 44.45 | -1.10 | -2.41% | 44.40 | 45.55 | 119567 | 53557 | 1.31% |
| 2025-12-26 | 45.99 | 45.55 | 0.51 | 1.13% | 44.65 | 46.29 | 166264 | 75492 | 1.82% |
| 2025-12-25 | 45.39 | 45.04 | -0.73 | -1.59% | 44.50 | 45.50 | 134785 | 60628 | 1.48% |
| 2025-12-24 | 43.74 | 45.77 | 3.45 | 8.15% | 43.39 | 46.27 | 286451 | 129504 | 3.14% |
| 2025-12-23 | 41.75 | 42.32 | 0.79 | 1.90% | 41.44 | 42.95 | 132680 | 56080 | 1.45% |
| 2025-12-22 | 41.63 | 41.53 | 0.53 | 1.29% | 41.29 | 42.60 | 128055 | 53675 | 1.40% |
| 2025-12-19 | 40.36 | 41.00 | 0.89 | 2.22% | 40.00 | 41.22 | 112209 | 45766 | 1.23% |
| 2025-12-18 | 40.75 | 40.11 | -0.76 | -1.86% | 40.06 | 41.11 | 91305 | 36971 | 1.00% |
| 2025-12-17 | 39.38 | 40.87 | 1.49 | 3.78% | 39.29 | 41.20 | 141837 | 57121 | 1.55% |
| 2025-12-16 | 39.09 | 39.38 | 0.21 | 0.54% | 38.30 | 39.57 | 121745 | 47275 | 1.33% |
| 2025-12-15 | 40.07 | 39.17 | -0.93 | -2.32% | 39.12 | 40.09 | 97401 | 38488 | 1.07% |
| 2025-12-12 | 40.16 | 40.10 | 0.38 | 0.96% | 39.11 | 40.16 | 113998 | 45192 | 1.25% |
| 2025-12-11 | 40.36 | 39.72 | -0.59 | -1.46% | 39.70 | 41.08 | 86877 | 35051 | 0.95% |
| 2025-12-10 | 40.55 | 40.31 | -0.26 | -0.64% | 39.92 | 40.73 | 62084 | 25046 | 0.68% |
| 2025-12-09 | 40.87 | 40.57 | -0.55 | -1.34% | 40.36 | 41.08 | 65976 | 26806 | 0.72% |
| 2025-12-08 | 40.81 | 41.12 | 0.32 | 0.78% | 40.68 | 41.42 | 89719 | 36855 | 0.98% |
| 2025-12-05 | 40.52 | 40.80 | 0.33 | 0.82% | 39.81 | 40.92 | 72232 | 29240 | 0.79% |
| 2025-12-04 | 39.97 | 40.47 | 0.56 | 1.40% | 39.58 | 40.76 | 79143 | 31854 | 0.87% |
| 2025-12-03 | 41.09 | 39.91 | -0.98 | -2.40% | 39.80 | 41.12 | 94452 | 37979 | 1.04% |
| 2025-12-02 | 41.20 | 40.89 | -0.70 | -1.68% | 40.70 | 41.58 | 94996 | 38938 | 1.04% |
| 2025-12-01 | 42.60 | 41.59 | -0.47 | -1.12% | 41.39 | 42.80 | 114054 | 47829 | 1.25% |
| 2025-11-28 | 41.49 | 42.06 | 0.44 | 1.06% | 41.33 | 42.89 | 97967 | 41332 | 1.07% |
| 2025-11-27 | 41.68 | 41.62 | -0.15 | -0.36% | 41.62 | 42.88 | 87703 | 36994 | 0.96% |
| 2025-11-26 | 42.84 | 41.77 | -1.06 | -2.47% | 41.64 | 43.26 | 102130 | 43071 | 1.12% |
| 2025-11-25 | 41.83 | 42.83 | 1.42 | 3.43% | 41.61 | 43.48 | 151120 | 64744 | 1.66% |
| 2025-11-24 | 41.84 | 41.41 | 0.28 | 0.68% | 41.21 | 41.97 | 133573 | 55546 | 1.46% |
| 2025-11-21 | 44.38 | 41.13 | -4.50 | -9.86% | 41.00 | 44.80 | 255863 | 109239 | 2.80% |
| 2025-11-20 | 47.30 | 45.63 | -1.27 | -2.71% | 45.47 | 49.17 | 240129 | 113465 | 2.63% |
| 2025-11-19 | 47.67 | 46.90 | -0.52 | -1.10% | 46.45 | 48.50 | 176102 | 83646 | 1.93% |
| 2025-11-18 | 50.00 | 47.42 | -2.80 | -5.58% | 46.50 | 50.10 | 268632 | 128247 | 2.94% |
| 2025-11-17 | 49.01 | 50.22 | 0.63 | 1.27% | 47.66 | 50.78 | 258672 | 128017 | 2.83% |
| 2025-11-14 | 50.70 | 49.59 | -1.81 | -3.52% | 49.37 | 51.13 | 207021 | 103608 | 2.27% |
| 2025-11-13 | 48.65 | 51.40 | 2.73 | 5.61% | 48.63 | 52.45 | 365793 | 186585 | 4.01% |
| 2025-11-12 | 50.49 | 48.67 | -2.32 | -4.55% | 47.88 | 50.49 | 239497 | 117192 | 2.62% |
| 2025-11-11 | 50.15 | 50.99 | 0.84 | 1.67% | 49.87 | 51.98 | 257745 | 130569 | 2.82% |
| 2025-11-10 | 50.20 | 50.15 | 0.80 | 1.62% | 49.00 | 52.08 | 385328 | 195103 | 4.22% |
| 2025-11-07 | 45.65 | 49.35 | 3.52 | 7.68% | 45.00 | 49.49 | 345304 | 166195 | 3.78% |
| 2025-11-06 | 45.06 | 45.83 | 0.80 | 1.78% | 44.50 | 47.36 | 127443 | 58250 | 1.40% |
| 2025-11-05 | 43.40 | 45.03 | 0.92 | 2.09% | 43.20 | 45.72 | 134913 | 60145 | 1.48% |
| 2025-11-04 | 45.58 | 44.11 | -1.72 | -3.75% | 43.73 | 46.30 | 111681 | 49859 | 1.22% |
| 2025-11-03 | 46.10 | 45.83 | -0.21 | -0.46% | 44.50 | 46.47 | 155073 | 70169 | 1.70% |
| 2025-10-31 | 46.02 | 46.04 | 0.38 | 0.83% | 45.86 | 48.70 | 247434 | 116881 | 2.71% |
| 2025-10-30 | 44.50 | 45.66 | 0.66 | 1.47% | 44.36 | 46.73 | 189190 | 86533 | 2.07% |
| 2025-10-29 | 43.35 | 45.00 | 1.47 | 3.38% | 43.28 | 45.13 | 125305 | 55754 | 1.37% |
| 2025-10-28 | 44.00 | 43.53 | -0.42 | -0.96% | 43.38 | 44.42 | 84041 | 36859 | 0.92% |
| 2025-10-27 | 43.94 | 43.95 | 0.01 | 0.02% | 43.52 | 44.58 | 108562 | 47836 | 1.19% |