| 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 | 49.30 | 49.12 | 0.26 | 0.53% | 48.37 | 49.47 | 25464 | 12430 | 0.22% |
| 2026-02-02 | 48.07 | 48.86 | 0.69 | 1.43% | 47.91 | 49.66 | 37165 | 18260 | 0.32% |
| 2026-01-30 | 48.96 | 48.17 | -0.79 | -1.61% | 48.17 | 49.46 | 34128 | 16668 | 0.29% |
| 2026-01-29 | 48.30 | 48.96 | 0.41 | 0.84% | 48.11 | 49.24 | 28227 | 13774 | 0.24% |
| 2026-01-28 | 48.30 | 48.55 | 0.21 | 0.43% | 47.60 | 48.58 | 38131 | 18322 | 0.33% |
| 2026-01-27 | 49.17 | 48.34 | -0.94 | -1.91% | 48.23 | 49.17 | 34262 | 16635 | 0.29% |
| 2026-01-26 | 49.11 | 49.28 | 0.20 | 0.41% | 48.75 | 49.47 | 33485 | 16477 | 0.29% |
| 2026-01-23 | 49.70 | 49.08 | -0.54 | -1.09% | 49.03 | 49.90 | 44824 | 22090 | 0.38% |
| 2026-01-22 | 50.84 | 49.62 | -1.24 | -2.44% | 49.58 | 50.88 | 44087 | 22109 | 0.38% |
| 2026-01-21 | 51.50 | 50.86 | -0.63 | -1.22% | 50.54 | 51.50 | 35510 | 18038 | 0.30% |
| 2026-01-20 | 50.60 | 51.49 | 1.00 | 1.98% | 50.53 | 51.60 | 32131 | 16487 | 0.28% |
| 2026-01-19 | 50.21 | 50.49 | -0.01 | -0.02% | 50.21 | 50.84 | 17879 | 9042 | 0.15% |
| 2026-01-16 | 51.82 | 50.50 | -0.95 | -1.85% | 50.19 | 51.84 | 34949 | 17718 | 0.30% |
| 2026-01-15 | 51.25 | 51.45 | 0.25 | 0.49% | 51.02 | 51.76 | 29374 | 15109 | 0.25% |
| 2026-01-14 | 51.20 | 51.20 | 0.10 | 0.20% | 50.62 | 51.84 | 35285 | 18079 | 0.30% |
| 2026-01-13 | 50.78 | 51.10 | 0.35 | 0.69% | 50.41 | 51.38 | 44804 | 22904 | 0.38% |
| 2026-01-12 | 50.54 | 50.75 | 0.25 | 0.50% | 50.32 | 50.85 | 27461 | 13903 | 0.24% |
| 2026-01-09 | 50.11 | 50.50 | 0.34 | 0.68% | 49.91 | 50.53 | 38790 | 19527 | 0.33% |
| 2026-01-08 | 49.92 | 50.16 | 0.21 | 0.42% | 49.48 | 50.19 | 33859 | 16880 | 0.29% |
| 2026-01-07 | 50.62 | 49.95 | -0.67 | -1.32% | 49.86 | 50.62 | 39221 | 19627 | 0.34% |
| 2026-01-06 | 51.27 | 50.62 | -0.65 | -1.27% | 50.24 | 51.37 | 46988 | 23816 | 0.40% |
| 2026-01-05 | 50.30 | 51.27 | 1.06 | 2.11% | 49.90 | 51.42 | 33061 | 16826 | 0.28% |
| 2025-12-31 | 50.95 | 50.21 | -0.74 | -1.45% | 50.17 | 51.30 | 33114 | 16714 | 0.28% |
| 2025-12-30 | 51.33 | 50.95 | -0.38 | -0.74% | 50.69 | 51.50 | 25423 | 12961 | 0.22% |
| 2025-12-29 | 52.71 | 51.33 | -1.38 | -2.62% | 51.20 | 52.98 | 33156 | 17130 | 0.28% |
| 2025-12-26 | 52.35 | 52.71 | 0.28 | 0.53% | 52.10 | 53.14 | 21650 | 11392 | 0.19% |
| 2025-12-25 | 52.24 | 52.43 | 0.25 | 0.48% | 51.83 | 52.60 | 22796 | 11914 | 0.20% |
| 2025-12-24 | 52.65 | 52.18 | -0.50 | -0.95% | 51.83 | 53.00 | 28345 | 14791 | 0.24% |
| 2025-12-23 | 53.11 | 52.68 | -0.61 | -1.14% | 52.28 | 53.33 | 28730 | 15183 | 0.25% |
| 2025-12-22 | 54.70 | 53.29 | -1.56 | -2.84% | 52.61 | 55.19 | 32954 | 17583 | 0.28% |
| 2025-12-19 | 55.38 | 54.85 | -0.36 | -0.65% | 54.55 | 55.55 | 14709 | 8075 | 0.13% |
| 2025-12-18 | 56.30 | 55.21 | -1.04 | -1.85% | 55.18 | 56.82 | 15141 | 8419 | 0.13% |
| 2025-12-17 | 55.88 | 56.25 | 0.52 | 0.93% | 55.80 | 57.00 | 14182 | 8008 | 0.12% |
| 2025-12-16 | 58.60 | 55.73 | -2.88 | -4.91% | 55.73 | 58.71 | 23539 | 13338 | 0.20% |
| 2025-12-15 | 59.56 | 58.61 | -1.20 | -2.01% | 58.21 | 61.26 | 32901 | 19502 | 0.28% |
| 2025-12-12 | 58.09 | 59.81 | 1.83 | 3.16% | 57.61 | 60.70 | 33805 | 20021 | 0.29% |
| 2025-12-11 | 58.48 | 57.98 | -0.29 | -0.50% | 57.69 | 58.85 | 13071 | 7603 | 0.11% |
| 2025-12-10 | 56.90 | 58.27 | 0.72 | 1.25% | 56.90 | 58.55 | 18724 | 10858 | 0.16% |
| 2025-12-09 | 57.93 | 57.55 | -0.25 | -0.43% | 56.90 | 58.30 | 20360 | 11696 | 0.17% |
| 2025-12-08 | 58.30 | 57.80 | -1.07 | -1.82% | 57.20 | 58.79 | 22002 | 12740 | 0.19% |
| 2025-12-05 | 62.60 | 58.87 | -3.82 | -6.09% | 56.84 | 63.23 | 71173 | 41693 | 0.61% |
| 2025-12-04 | 63.59 | 62.69 | -0.61 | -0.96% | 62.00 | 63.84 | 17097 | 10715 | 0.15% |
| 2025-12-03 | 61.99 | 63.30 | 1.30 | 2.10% | 61.99 | 64.36 | 20985 | 13263 | 0.18% |
| 2025-12-02 | 62.85 | 62.00 | -1.20 | -1.90% | 61.88 | 63.74 | 14568 | 9108 | 0.12% |
| 2025-12-01 | 61.18 | 63.20 | 2.10 | 3.44% | 60.60 | 63.80 | 28781 | 18097 | 0.25% |
| 2025-11-28 | 61.35 | 61.10 | -0.09 | -0.15% | 60.20 | 61.70 | 22975 | 14024 | 0.20% |
| 2025-11-27 | 60.18 | 61.19 | 1.16 | 1.93% | 59.40 | 61.52 | 21365 | 13006 | 0.18% |
| 2025-11-26 | 58.59 | 60.03 | 1.38 | 2.35% | 58.58 | 60.68 | 20755 | 12456 | 0.18% |
| 2025-11-25 | 59.40 | 58.65 | -0.74 | -1.25% | 58.19 | 59.61 | 17820 | 10444 | 0.15% |
| 2025-11-24 | 58.78 | 59.39 | 0.63 | 1.07% | 58.50 | 59.65 | 15820 | 9350 | 0.14% |
| 2025-11-21 | 59.50 | 58.76 | -0.06 | -0.10% | 58.50 | 60.00 | 23603 | 13955 | 0.20% |
| 2025-11-20 | 59.01 | 58.82 | 0.02 | 0.03% | 58.40 | 59.48 | 11454 | 6762 | 0.10% |
| 2025-11-19 | 59.60 | 58.80 | -0.84 | -1.41% | 58.68 | 60.12 | 11769 | 6955 | 0.10% |
| 2025-11-18 | 60.20 | 59.64 | -0.61 | -1.01% | 58.72 | 60.42 | 14281 | 8489 | 0.12% |
| 2025-11-17 | 60.20 | 60.25 | 0.44 | 0.74% | 58.41 | 61.03 | 23547 | 14077 | 0.20% |
| 2025-11-14 | 60.87 | 59.81 | -0.56 | -0.93% | 59.81 | 61.94 | 18330 | 11153 | 0.16% |
| 2025-11-13 | 59.72 | 60.37 | 0.80 | 1.34% | 59.10 | 61.23 | 19664 | 11805 | 0.17% |
| 2025-11-12 | 58.61 | 59.57 | 0.98 | 1.67% | 58.38 | 61.08 | 24108 | 14446 | 0.21% |
| 2025-11-11 | 60.37 | 58.59 | -2.26 | -3.71% | 58.17 | 60.37 | 24743 | 14567 | 0.21% |
| 2025-11-10 | 58.19 | 60.85 | 2.63 | 4.52% | 57.89 | 60.85 | 21281 | 12683 | 0.18% |
| 2025-11-07 | 58.65 | 58.22 | -0.60 | -1.02% | 58.18 | 59.29 | 14209 | 8320 | 0.12% |
| 2025-11-06 | 58.25 | 58.82 | 0.57 | 0.98% | 58.20 | 59.15 | 15687 | 9217 | 0.13% |
| 2025-11-05 | 59.59 | 58.25 | -1.31 | -2.20% | 57.93 | 59.80 | 21078 | 12312 | 0.18% |
| 2025-11-04 | 58.87 | 59.56 | 0.25 | 0.42% | 57.86 | 60.20 | 35126 | 20731 | 0.30% |
| 2025-11-03 | 59.12 | 59.31 | 0.16 | 0.27% | 58.20 | 59.81 | 30008 | 17618 | 0.26% |
| 2025-10-31 | 56.40 | 59.15 | 2.39 | 4.21% | 56.40 | 61.58 | 69485 | 41225 | 0.60% |
| 2025-10-30 | 54.77 | 56.76 | 1.52 | 2.75% | 54.04 | 57.33 | 42076 | 23794 | 0.36% |
| 2025-10-29 | 55.54 | 55.24 | -0.03 | -0.05% | 53.93 | 55.54 | 18521 | 10142 | 0.16% |
| 2025-10-28 | 55.93 | 55.27 | -0.49 | -0.88% | 54.92 | 56.00 | 19280 | 10662 | 0.17% |
| 2025-10-27 | 55.75 | 55.76 | 1.02 | 1.86% | 55.11 | 56.28 | 25874 | 14449 | 0.22% |