| 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 | 46.28 | 46.91 | 1.51 | 3.33% | 45.56 | 46.91 | 13226 | 6141 | 1.77% |
| 2026-02-02 | 46.49 | 45.40 | -0.92 | -1.99% | 45.40 | 46.86 | 17061 | 7851 | 2.29% |
| 2026-01-30 | 45.62 | 46.32 | 1.02 | 2.25% | 45.14 | 46.61 | 12683 | 5836 | 1.70% |
| 2026-01-29 | 46.60 | 45.30 | -1.70 | -3.62% | 45.15 | 47.67 | 17184 | 7936 | 2.30% |
| 2026-01-28 | 49.12 | 47.00 | -2.50 | -5.05% | 46.21 | 49.69 | 25884 | 12365 | 3.47% |
| 2026-01-27 | 47.83 | 49.50 | 1.80 | 3.77% | 47.17 | 49.80 | 25175 | 12277 | 3.37% |
| 2026-01-26 | 48.00 | 47.70 | -0.30 | -0.63% | 47.57 | 49.29 | 19013 | 9170 | 2.55% |
| 2026-01-23 | 48.21 | 48.00 | -0.20 | -0.41% | 47.50 | 48.61 | 17819 | 8549 | 2.39% |
| 2026-01-22 | 49.20 | 48.20 | -1.02 | -2.07% | 47.85 | 49.78 | 18408 | 8924 | 2.47% |
| 2026-01-21 | 45.12 | 49.22 | 4.11 | 9.11% | 45.11 | 49.48 | 39110 | 18798 | 5.24% |
| 2026-01-20 | 45.68 | 45.11 | -1.02 | -2.21% | 44.51 | 45.84 | 15785 | 7127 | 2.12% |
| 2026-01-19 | 46.97 | 46.13 | -0.38 | -0.82% | 45.65 | 47.79 | 25466 | 11770 | 3.41% |
| 2026-01-16 | 47.88 | 46.51 | -1.36 | -2.84% | 46.20 | 48.32 | 24226 | 11399 | 3.25% |
| 2026-01-15 | 47.08 | 47.87 | 0.41 | 0.86% | 46.60 | 48.76 | 21040 | 10077 | 2.82% |
| 2026-01-14 | 47.70 | 47.46 | 0.53 | 1.13% | 46.50 | 48.64 | 28289 | 13493 | 3.79% |
| 2026-01-13 | 46.92 | 46.93 | 0.01 | 0.02% | 45.40 | 48.50 | 25324 | 12022 | 3.39% |
| 2026-01-12 | 45.55 | 46.92 | 1.37 | 3.01% | 44.70 | 48.37 | 28988 | 13569 | 3.89% |
| 2026-01-09 | 43.73 | 45.55 | 2.19 | 5.05% | 43.36 | 46.34 | 28202 | 12702 | 3.78% |
| 2026-01-08 | 42.78 | 43.36 | 0.62 | 1.45% | 42.51 | 43.65 | 12177 | 5247 | 1.63% |
| 2026-01-07 | 43.03 | 42.74 | -0.29 | -0.67% | 42.40 | 43.08 | 15548 | 6638 | 2.08% |
| 2026-01-06 | 43.24 | 43.03 | 0.00 | 0.00% | 42.77 | 44.30 | 19776 | 8564 | 2.65% |
| 2026-01-05 | 44.50 | 43.03 | -1.57 | -3.52% | 42.20 | 44.50 | 25821 | 11115 | 3.46% |
| 2025-12-31 | 43.30 | 44.60 | 1.01 | 2.32% | 43.01 | 44.85 | 20603 | 9100 | 2.76% |
| 2025-12-30 | 41.43 | 43.59 | 1.66 | 3.96% | 41.40 | 44.70 | 33634 | 14513 | 4.51% |
| 2025-12-29 | 41.03 | 41.93 | 0.91 | 2.22% | 41.03 | 42.60 | 17383 | 7302 | 2.33% |
| 2025-12-26 | 41.44 | 41.02 | -0.32 | -0.77% | 40.51 | 41.44 | 10360 | 4239 | 1.39% |
| 2025-12-25 | 40.05 | 41.34 | 1.27 | 3.17% | 39.80 | 41.70 | 14651 | 5993 | 1.96% |
| 2025-12-24 | 39.98 | 40.07 | 0.87 | 2.22% | 39.09 | 40.25 | 9409 | 3756 | 1.26% |
| 2025-12-23 | 39.84 | 39.20 | -0.64 | -1.61% | 39.04 | 39.95 | 7902 | 3115 | 1.06% |
| 2025-12-22 | 40.48 | 39.84 | -0.64 | -1.58% | 39.65 | 40.78 | 9173 | 3664 | 1.23% |
| 2025-12-19 | 39.61 | 40.48 | 0.87 | 2.20% | 39.30 | 40.60 | 10309 | 4130 | 1.38% |
| 2025-12-18 | 39.16 | 39.61 | 0.16 | 0.41% | 39.00 | 40.30 | 10028 | 3978 | 1.34% |
| 2025-12-17 | 38.78 | 39.45 | 0.86 | 2.23% | 38.30 | 39.49 | 9839 | 3835 | 1.32% |
| 2025-12-16 | 39.58 | 38.59 | -0.99 | -2.50% | 38.47 | 39.96 | 8535 | 3316 | 1.14% |
| 2025-12-15 | 39.13 | 39.58 | 0.45 | 1.15% | 38.65 | 40.15 | 11748 | 4658 | 1.57% |
| 2025-12-12 | 38.79 | 39.13 | 0.30 | 0.77% | 38.14 | 39.46 | 11923 | 4623 | 1.60% |
| 2025-12-11 | 39.61 | 38.83 | -0.66 | -1.67% | 38.71 | 39.61 | 9160 | 3580 | 1.23% |
| 2025-12-10 | 38.88 | 39.49 | 0.49 | 1.26% | 38.50 | 39.77 | 10318 | 4043 | 1.38% |
| 2025-12-09 | 39.28 | 39.00 | -0.34 | -0.86% | 38.81 | 40.05 | 16181 | 6380 | 2.17% |
| 2025-12-08 | 37.09 | 39.34 | 2.37 | 6.41% | 37.09 | 39.76 | 29997 | 11727 | 4.02% |
| 2025-12-05 | 36.66 | 36.97 | 0.19 | 0.52% | 36.30 | 37.14 | 7307 | 2688 | 0.98% |
| 2025-12-04 | 37.00 | 36.78 | -0.48 | -1.29% | 36.78 | 37.65 | 8763 | 3247 | 1.17% |
| 2025-12-03 | 37.88 | 37.26 | -0.62 | -1.64% | 36.80 | 38.16 | 13032 | 4878 | 1.75% |
| 2025-12-02 | 37.44 | 37.88 | 0.44 | 1.18% | 37.22 | 38.28 | 10131 | 3821 | 1.36% |
| 2025-12-01 | 38.92 | 37.44 | -1.56 | -4.00% | 37.15 | 39.56 | 22433 | 8495 | 3.01% |
| 2025-11-28 | 38.44 | 39.00 | 0.84 | 2.20% | 37.44 | 39.69 | 21388 | 8324 | 2.87% |
| 2025-11-27 | 37.05 | 38.16 | 1.56 | 4.26% | 36.72 | 38.17 | 15472 | 5806 | 2.07% |
| 2025-11-26 | 36.66 | 36.60 | 0.20 | 0.55% | 36.07 | 37.77 | 14172 | 5258 | 1.90% |
| 2025-11-25 | 36.00 | 36.40 | 0.55 | 1.53% | 35.89 | 37.38 | 16983 | 6224 | 2.28% |
| 2025-11-24 | 35.03 | 35.85 | 1.13 | 3.25% | 34.50 | 36.15 | 18016 | 6367 | 2.41% |
| 2025-11-21 | 37.78 | 34.72 | -3.06 | -8.10% | 34.72 | 37.85 | 19648 | 7065 | 2.63% |
| 2025-11-20 | 38.84 | 37.78 | -0.56 | -1.46% | 37.60 | 38.84 | 15764 | 5997 | 2.11% |
| 2025-11-19 | 39.21 | 38.34 | -0.94 | -2.39% | 38.25 | 39.44 | 13814 | 5342 | 1.85% |
| 2025-11-18 | 39.60 | 39.28 | -0.48 | -1.21% | 39.21 | 40.27 | 12850 | 5094 | 1.72% |
| 2025-11-17 | 41.39 | 39.76 | -1.63 | -3.94% | 39.60 | 41.41 | 24137 | 9712 | 3.24% |
| 2025-11-14 | 41.20 | 41.39 | -0.30 | -0.72% | 40.80 | 41.97 | 19202 | 7950 | 2.57% |
| 2025-11-13 | 42.00 | 41.69 | -0.81 | -1.91% | 41.43 | 43.70 | 38113 | 16202 | 5.11% |
| 2025-11-12 | 41.42 | 42.50 | 1.08 | 2.61% | 40.79 | 43.76 | 37124 | 15729 | 4.98% |
| 2025-11-11 | 42.00 | 41.42 | -0.68 | -1.62% | 41.09 | 42.07 | 22301 | 9237 | 2.99% |
| 2025-11-10 | 40.35 | 42.10 | 1.77 | 4.39% | 39.86 | 43.14 | 40679 | 16956 | 5.45% |
| 2025-11-07 | 39.28 | 40.33 | 1.18 | 3.01% | 38.84 | 41.03 | 37098 | 14885 | 4.97% |
| 2025-11-06 | 38.52 | 39.15 | 0.45 | 1.16% | 38.41 | 39.56 | 16054 | 6249 | 2.15% |
| 2025-11-05 | 37.48 | 38.70 | 0.79 | 2.08% | 37.37 | 38.84 | 15656 | 5980 | 2.10% |
| 2025-11-04 | 39.47 | 37.91 | -1.49 | -3.78% | 37.62 | 39.99 | 24808 | 9501 | 3.32% |
| 2025-11-03 | 38.85 | 39.40 | 0.71 | 1.84% | 38.28 | 39.93 | 31097 | 12208 | 4.17% |
| 2025-10-31 | 38.58 | 38.69 | 0.06 | 0.16% | 38.02 | 38.95 | 23464 | 9045 | 3.14% |
| 2025-10-30 | 37.15 | 38.63 | 1.36 | 3.65% | 36.60 | 39.31 | 38579 | 14785 | 5.17% |
| 2025-10-29 | 37.16 | 37.27 | -0.27 | -0.72% | 36.72 | 37.86 | 13425 | 4986 | 1.80% |
| 2025-10-28 | 36.76 | 37.54 | 0.42 | 1.13% | 35.59 | 38.60 | 24194 | 9087 | 3.24% |
| 2025-10-27 | 37.20 | 37.12 | 0.12 | 0.32% | 36.36 | 37.32 | 13720 | 5066 | 1.84% |