| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 48.50 | 49.81 | 1.31 | 2.70% | 48.22 | 50.13 | 9405 | 4633 | 0.69% |
| 2026-02-03 | 48.18 | 48.50 | 0.55 | 1.15% | 48.00 | 48.68 | 4875 | 2358 | 0.36% |
| 2026-02-02 | 48.70 | 47.95 | -0.64 | -1.32% | 47.87 | 49.56 | 7882 | 3839 | 0.58% |
| 2026-01-30 | 48.19 | 48.59 | 0.37 | 0.77% | 48.12 | 49.00 | 6246 | 3035 | 0.46% |
| 2026-01-29 | 48.28 | 48.22 | -0.07 | -0.14% | 48.01 | 48.76 | 6008 | 2904 | 0.44% |
| 2026-01-28 | 49.30 | 48.29 | -0.90 | -1.83% | 48.12 | 49.30 | 5574 | 2704 | 0.41% |
| 2026-01-27 | 49.81 | 49.19 | -0.61 | -1.22% | 48.08 | 49.95 | 9125 | 4444 | 0.67% |
| 2026-01-26 | 51.19 | 49.80 | -1.29 | -2.52% | 49.65 | 51.20 | 10212 | 5114 | 0.75% |
| 2026-01-23 | 50.79 | 51.09 | 0.30 | 0.59% | 50.51 | 51.30 | 7075 | 3600 | 0.52% |
| 2026-01-22 | 51.85 | 50.79 | -1.06 | -2.04% | 50.50 | 51.94 | 8962 | 4573 | 0.66% |
| 2026-01-21 | 52.33 | 51.85 | -0.30 | -0.58% | 51.54 | 52.38 | 4499 | 2339 | 0.33% |
| 2026-01-20 | 52.82 | 52.15 | -0.68 | -1.29% | 51.82 | 53.07 | 5722 | 2990 | 0.42% |
| 2026-01-19 | 53.60 | 52.83 | -0.47 | -0.88% | 52.71 | 53.68 | 5827 | 3089 | 0.43% |
| 2026-01-16 | 53.11 | 53.30 | 0.20 | 0.38% | 52.72 | 53.43 | 7000 | 3717 | 0.52% |
| 2026-01-15 | 52.27 | 53.10 | 0.67 | 1.28% | 52.00 | 53.47 | 6726 | 3547 | 0.50% |
| 2026-01-14 | 52.79 | 52.43 | -0.43 | -0.81% | 52.01 | 53.54 | 7279 | 3839 | 0.54% |
| 2026-01-13 | 53.16 | 52.86 | -0.12 | -0.23% | 52.61 | 54.37 | 9456 | 5048 | 0.70% |
| 2026-01-12 | 51.97 | 52.98 | 1.01 | 1.94% | 51.50 | 52.99 | 10258 | 5357 | 0.75% |
| 2026-01-09 | 51.40 | 51.97 | 0.51 | 0.99% | 51.26 | 52.05 | 7348 | 3791 | 0.54% |
| 2026-01-08 | 51.56 | 51.46 | -0.11 | -0.21% | 51.27 | 51.96 | 4983 | 2573 | 0.37% |
| 2026-01-07 | 52.48 | 51.57 | -0.89 | -1.70% | 51.52 | 52.65 | 5892 | 3063 | 0.43% |
| 2026-01-06 | 52.30 | 52.46 | 0.16 | 0.31% | 52.00 | 52.75 | 6297 | 3296 | 0.46% |
| 2026-01-05 | 51.91 | 52.30 | 0.25 | 0.48% | 51.72 | 52.51 | 5306 | 2767 | 0.39% |
| 2025-12-31 | 52.42 | 52.05 | -0.29 | -0.55% | 51.70 | 52.75 | 7238 | 3786 | 0.53% |
| 2025-12-30 | 51.88 | 52.34 | 0.67 | 1.30% | 51.39 | 52.82 | 7180 | 3755 | 0.53% |
| 2025-12-29 | 50.68 | 51.67 | 1.00 | 1.97% | 50.37 | 52.00 | 6853 | 3522 | 0.50% |
| 2025-12-26 | 51.12 | 50.67 | -0.46 | -0.90% | 50.60 | 51.21 | 4033 | 2048 | 0.30% |
| 2025-12-25 | 51.28 | 51.13 | -0.10 | -0.20% | 50.62 | 51.41 | 4195 | 2143 | 0.31% |
| 2025-12-24 | 50.75 | 51.23 | 0.48 | 0.95% | 50.52 | 51.39 | 3972 | 2032 | 0.29% |
| 2025-12-23 | 51.30 | 50.75 | -0.52 | -1.01% | 50.28 | 51.59 | 6340 | 3226 | 0.47% |
| 2025-12-22 | 52.29 | 51.27 | -0.92 | -1.76% | 51.06 | 52.29 | 8239 | 4247 | 0.61% |
| 2025-12-19 | 51.98 | 52.19 | 0.37 | 0.71% | 51.66 | 52.26 | 3458 | 1800 | 0.25% |
| 2025-12-18 | 51.79 | 51.82 | 0.02 | 0.04% | 51.25 | 52.05 | 3057 | 1580 | 0.22% |
| 2025-12-17 | 50.90 | 51.80 | 0.71 | 1.39% | 50.90 | 51.95 | 4948 | 2547 | 0.36% |
| 2025-12-16 | 52.33 | 51.09 | -1.25 | -2.39% | 50.63 | 52.39 | 7541 | 3866 | 0.55% |
| 2025-12-15 | 52.67 | 52.34 | -0.63 | -1.19% | 52.30 | 53.15 | 4579 | 2413 | 0.34% |
| 2025-12-12 | 53.24 | 52.97 | -0.27 | -0.51% | 52.88 | 53.60 | 7535 | 4003 | 0.55% |
| 2025-12-11 | 53.45 | 53.24 | -0.06 | -0.11% | 53.06 | 54.60 | 5545 | 2977 | 0.41% |
| 2025-12-10 | 53.30 | 53.30 | 0.17 | 0.32% | 52.97 | 53.74 | 4101 | 2188 | 0.30% |
| 2025-12-09 | 54.48 | 53.13 | -1.35 | -2.48% | 53.01 | 54.72 | 5149 | 2770 | 0.38% |
| 2025-12-08 | 54.71 | 54.48 | -0.22 | -0.40% | 54.32 | 54.98 | 4137 | 2257 | 0.30% |
| 2025-12-05 | 55.35 | 54.70 | -0.65 | -1.17% | 54.20 | 55.62 | 5324 | 2907 | 0.39% |
| 2025-12-04 | 56.28 | 55.35 | -0.91 | -1.62% | 55.22 | 56.55 | 4549 | 2533 | 0.33% |
| 2025-12-03 | 56.04 | 56.26 | 0.20 | 0.36% | 55.76 | 56.77 | 3738 | 2109 | 0.28% |
| 2025-12-02 | 56.98 | 56.06 | -0.92 | -1.61% | 56.01 | 57.50 | 3560 | 2010 | 0.26% |
| 2025-12-01 | 56.22 | 56.98 | 0.76 | 1.35% | 55.92 | 57.43 | 6701 | 3811 | 0.49% |
| 2025-11-28 | 56.17 | 56.22 | 0.00 | 0.00% | 55.30 | 56.50 | 4605 | 2574 | 0.34% |
| 2025-11-27 | 55.99 | 56.22 | 0.57 | 1.02% | 55.50 | 56.89 | 6610 | 3729 | 0.49% |
| 2025-11-26 | 56.01 | 55.65 | -0.36 | -0.64% | 55.50 | 56.80 | 4608 | 2580 | 0.34% |
| 2025-11-25 | 56.00 | 56.01 | 0.28 | 0.50% | 55.76 | 57.01 | 5940 | 3349 | 0.44% |
| 2025-11-24 | 56.27 | 55.73 | -0.54 | -0.96% | 55.70 | 56.58 | 4300 | 2410 | 0.32% |
| 2025-11-21 | 58.01 | 56.27 | -2.01 | -3.45% | 56.07 | 58.21 | 8670 | 4940 | 0.64% |
| 2025-11-20 | 58.70 | 58.28 | -0.59 | -1.00% | 58.05 | 59.47 | 9759 | 5731 | 0.72% |
| 2025-11-19 | 57.58 | 58.87 | 1.17 | 2.03% | 57.53 | 59.19 | 7255 | 4233 | 0.54% |
| 2025-11-18 | 58.32 | 57.70 | -0.45 | -0.77% | 57.50 | 58.48 | 4854 | 2809 | 0.36% |
| 2025-11-17 | 59.10 | 58.15 | -0.50 | -0.85% | 57.71 | 59.55 | 7942 | 4635 | 0.59% |
| 2025-11-14 | 57.16 | 58.65 | 1.25 | 2.18% | 57.16 | 60.21 | 17003 | 10053 | 1.26% |
| 2025-11-13 | 57.63 | 57.40 | -0.25 | -0.43% | 57.05 | 57.98 | 6608 | 3797 | 0.49% |
| 2025-11-12 | 55.10 | 57.65 | 2.55 | 4.63% | 54.99 | 58.45 | 14376 | 8198 | 1.06% |
| 2025-11-11 | 55.10 | 55.10 | 0.24 | 0.44% | 54.69 | 55.24 | 3107 | 1708 | 0.23% |
| 2025-11-10 | 54.54 | 54.86 | 0.39 | 0.72% | 54.40 | 55.10 | 5600 | 3070 | 0.41% |
| 2025-11-07 | 55.50 | 54.47 | -0.83 | -1.50% | 54.26 | 55.54 | 6588 | 3615 | 0.49% |
| 2025-11-06 | 56.10 | 55.30 | -0.97 | -1.72% | 55.27 | 56.45 | 6258 | 3489 | 0.46% |
| 2025-11-05 | 55.81 | 56.27 | 0.38 | 0.68% | 55.39 | 56.77 | 4217 | 2367 | 0.31% |
| 2025-11-04 | 57.06 | 55.89 | -1.22 | -2.14% | 55.80 | 57.06 | 4919 | 2768 | 0.36% |
| 2025-11-03 | 57.38 | 57.11 | -0.27 | -0.47% | 55.71 | 57.38 | 8906 | 5022 | 0.66% |
| 2025-10-31 | 58.58 | 57.38 | -1.29 | -2.20% | 57.10 | 58.87 | 12908 | 7428 | 0.95% |
| 2025-10-30 | 57.35 | 58.67 | 0.77 | 1.33% | 56.61 | 60.15 | 20716 | 12177 | 1.53% |
| 2025-10-29 | 54.98 | 57.90 | -0.39 | -0.67% | 52.88 | 58.14 | 32535 | 18122 | 2.40% |
| 2025-10-28 | 58.28 | 58.29 | 0.01 | 0.02% | 57.92 | 59.36 | 9247 | 5431 | 0.68% |
| 2025-10-27 | 57.98 | 58.28 | 0.80 | 1.39% | 57.55 | 58.92 | 8716 | 5083 | 0.64% |