| 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 | 55.83 | 59.19 | 3.92 | 7.09% | 55.10 | 60.59 | 86632 | 50345 | 5.67% |
| 2026-02-02 | 57.89 | 55.27 | -2.70 | -4.66% | 55.27 | 58.49 | 46662 | 26350 | 3.06% |
| 2026-01-30 | 56.70 | 57.97 | 1.47 | 2.60% | 55.68 | 58.90 | 68801 | 39437 | 4.50% |
| 2026-01-29 | 57.89 | 56.50 | -1.70 | -2.92% | 56.50 | 59.45 | 70851 | 40937 | 4.64% |
| 2026-01-28 | 59.69 | 58.20 | -2.03 | -3.37% | 56.00 | 60.00 | 102923 | 59104 | 6.74% |
| 2026-01-27 | 58.76 | 60.23 | 0.96 | 1.62% | 57.70 | 61.58 | 94477 | 56781 | 6.19% |
| 2026-01-26 | 59.09 | 59.27 | -0.08 | -0.13% | 56.74 | 59.84 | 82316 | 47813 | 5.39% |
| 2026-01-23 | 59.03 | 59.35 | 0.34 | 0.58% | 57.55 | 60.97 | 82627 | 49268 | 5.41% |
| 2026-01-22 | 62.40 | 59.01 | -2.65 | -4.30% | 58.33 | 63.70 | 103932 | 62254 | 6.80% |
| 2026-01-21 | 57.29 | 61.66 | 5.70 | 10.19% | 55.56 | 63.87 | 135388 | 80698 | 8.86% |
| 2026-01-20 | 56.65 | 55.96 | 0.04 | 0.07% | 54.90 | 58.64 | 91132 | 51324 | 5.97% |
| 2026-01-19 | 55.32 | 55.92 | -0.36 | -0.64% | 54.59 | 56.90 | 89277 | 49907 | 5.85% |
| 2026-01-16 | 51.27 | 56.28 | 5.03 | 9.81% | 50.50 | 58.46 | 181055 | 98845 | 11.85% |
| 2026-01-15 | 48.50 | 51.25 | 1.39 | 2.79% | 48.50 | 51.98 | 100303 | 50849 | 6.57% |
| 2026-01-14 | 48.88 | 49.86 | 1.16 | 2.38% | 48.21 | 51.04 | 98437 | 48906 | 6.44% |
| 2026-01-13 | 49.30 | 48.70 | -0.80 | -1.62% | 48.00 | 49.78 | 94069 | 45971 | 6.16% |
| 2026-01-12 | 51.17 | 49.50 | -1.72 | -3.36% | 48.04 | 51.30 | 142729 | 70069 | 9.34% |
| 2026-01-09 | 50.19 | 51.22 | 0.14 | 0.27% | 49.78 | 51.97 | 88883 | 45297 | 5.82% |
| 2026-01-08 | 52.76 | 51.08 | -3.29 | -6.05% | 50.15 | 53.22 | 140696 | 72621 | 9.21% |
| 2026-01-07 | 48.40 | 54.37 | 5.96 | 12.31% | 47.00 | 54.99 | 191733 | 99237 | 12.55% |
| 2026-01-06 | 48.01 | 48.41 | 0.05 | 0.10% | 47.34 | 49.30 | 75420 | 36373 | 4.96% |
| 2026-01-05 | 48.46 | 48.36 | -0.29 | -0.60% | 47.10 | 49.80 | 80802 | 38826 | 5.31% |
| 2025-12-31 | 49.23 | 48.65 | -0.42 | -0.86% | 47.91 | 50.00 | 74845 | 36431 | 4.92% |
| 2025-12-30 | 49.51 | 49.07 | -0.92 | -1.84% | 48.68 | 50.99 | 130159 | 64490 | 8.56% |
| 2025-12-29 | 43.33 | 49.99 | 6.62 | 15.26% | 42.81 | 51.00 | 176438 | 82748 | 11.60% |
| 2025-12-26 | 44.48 | 43.37 | -2.61 | -5.68% | 42.91 | 44.89 | 131336 | 57767 | 8.64% |
| 2025-12-25 | 45.51 | 45.98 | 0.32 | 0.70% | 44.81 | 46.18 | 69194 | 31461 | 4.55% |
| 2025-12-24 | 46.98 | 45.66 | -0.99 | -2.12% | 45.49 | 47.20 | 91078 | 41906 | 5.99% |
| 2025-12-23 | 43.15 | 46.65 | 3.07 | 7.04% | 42.80 | 47.50 | 129688 | 59400 | 8.53% |
| 2025-12-22 | 41.60 | 43.58 | 1.98 | 4.76% | 41.59 | 44.69 | 124997 | 54668 | 8.22% |
| 2025-12-19 | 40.22 | 41.60 | 1.41 | 3.51% | 39.62 | 41.83 | 100155 | 40659 | 6.59% |
| 2025-12-18 | 38.69 | 40.19 | 2.07 | 5.43% | 38.69 | 41.50 | 138702 | 56159 | 9.12% |
| 2025-12-17 | 35.70 | 38.12 | 2.42 | 6.78% | 35.13 | 38.18 | 64609 | 23772 | 4.25% |
| 2025-12-16 | 36.81 | 35.70 | -1.08 | -2.94% | 35.38 | 36.85 | 32899 | 11789 | 2.16% |
| 2025-12-15 | 36.81 | 36.78 | -0.63 | -1.68% | 36.62 | 37.66 | 26832 | 9942 | 1.76% |
| 2025-12-12 | 37.23 | 37.41 | 0.19 | 0.51% | 36.66 | 37.65 | 26421 | 9833 | 1.74% |
| 2025-12-11 | 38.30 | 37.22 | -0.88 | -2.31% | 37.20 | 38.48 | 32394 | 12156 | 2.13% |
| 2025-12-10 | 38.40 | 38.10 | -0.48 | -1.24% | 37.50 | 38.60 | 32529 | 12353 | 2.14% |
| 2025-12-09 | 38.67 | 38.58 | -0.23 | -0.59% | 38.38 | 39.10 | 41578 | 16090 | 2.73% |
| 2025-12-08 | 37.80 | 38.81 | 0.97 | 2.56% | 37.80 | 39.00 | 45488 | 17598 | 2.99% |
| 2025-12-05 | 37.02 | 37.84 | 0.63 | 1.69% | 37.02 | 37.85 | 36759 | 13829 | 2.42% |
| 2025-12-04 | 37.00 | 37.21 | -1.10 | -2.87% | 36.54 | 38.10 | 51384 | 19048 | 3.38% |
| 2025-12-03 | 37.65 | 38.31 | 0.81 | 2.16% | 37.48 | 39.66 | 70572 | 27329 | 4.64% |
| 2025-12-02 | 38.63 | 37.50 | -1.57 | -4.02% | 37.30 | 38.83 | 41838 | 15856 | 2.75% |
| 2025-12-01 | 38.38 | 39.07 | 0.72 | 1.88% | 38.02 | 39.18 | 42011 | 16292 | 2.76% |
| 2025-11-28 | 38.15 | 38.35 | -0.01 | -0.03% | 37.84 | 38.58 | 36564 | 13985 | 2.40% |
| 2025-11-27 | 36.95 | 38.36 | 1.46 | 3.96% | 36.95 | 39.50 | 74951 | 28895 | 4.93% |
| 2025-11-26 | 37.40 | 36.90 | -0.55 | -1.47% | 36.80 | 37.70 | 36936 | 13712 | 2.43% |
| 2025-11-25 | 37.02 | 37.45 | 0.45 | 1.22% | 37.02 | 38.22 | 42341 | 15958 | 2.78% |
| 2025-11-24 | 36.68 | 37.00 | 0.77 | 2.13% | 36.20 | 37.20 | 39500 | 14510 | 2.60% |
| 2025-11-21 | 37.75 | 36.23 | -1.80 | -4.73% | 36.13 | 37.75 | 46437 | 17080 | 3.05% |
| 2025-11-20 | 38.98 | 38.03 | -0.63 | -1.63% | 37.78 | 39.38 | 41858 | 16057 | 2.75% |
| 2025-11-19 | 40.34 | 38.66 | -1.88 | -4.64% | 38.20 | 40.78 | 59643 | 23365 | 3.92% |
| 2025-11-18 | 41.01 | 40.54 | -0.32 | -0.78% | 40.25 | 41.65 | 44653 | 18224 | 2.94% |
| 2025-11-17 | 41.60 | 40.86 | -1.04 | -2.48% | 40.72 | 42.37 | 56052 | 23136 | 3.69% |
| 2025-11-14 | 42.21 | 41.90 | -1.12 | -2.60% | 41.03 | 43.28 | 68320 | 28876 | 4.49% |
| 2025-11-13 | 43.00 | 43.02 | -0.52 | -1.19% | 42.70 | 43.99 | 79603 | 34374 | 5.24% |
| 2025-11-12 | 43.64 | 43.54 | -0.67 | -1.52% | 42.18 | 44.50 | 91631 | 39738 | 6.03% |
| 2025-11-11 | 43.22 | 44.21 | 0.23 | 0.52% | 42.91 | 45.22 | 143815 | 63538 | 9.46% |
| 2025-11-10 | 41.39 | 43.98 | 3.52 | 8.70% | 40.98 | 44.88 | 166467 | 71584 | 10.95% |
| 2025-11-07 | 40.46 | 40.46 | 0.06 | 0.15% | 39.62 | 41.45 | 77980 | 31577 | 5.13% |
| 2025-11-06 | 39.86 | 40.40 | -0.10 | -0.25% | 39.86 | 41.00 | 62760 | 25366 | 4.13% |
| 2025-11-05 | 39.70 | 40.50 | 0.23 | 0.57% | 39.14 | 41.10 | 66433 | 26611 | 4.37% |
| 2025-11-04 | 41.57 | 40.27 | -1.50 | -3.59% | 39.99 | 41.83 | 54172 | 22021 | 3.56% |
| 2025-11-03 | 42.09 | 41.77 | -0.31 | -0.74% | 40.35 | 42.49 | 67638 | 27929 | 4.45% |
| 2025-10-31 | 44.14 | 42.08 | -2.24 | -5.05% | 42.04 | 44.45 | 101096 | 43383 | 6.65% |
| 2025-10-30 | 46.00 | 44.32 | -0.78 | -1.73% | 44.10 | 46.80 | 119729 | 54258 | 7.87% |
| 2025-10-29 | 45.00 | 45.10 | 0.32 | 0.71% | 44.92 | 46.30 | 119266 | 54241 | 7.84% |
| 2025-10-28 | 46.03 | 44.78 | -1.65 | -3.55% | 44.50 | 46.43 | 100852 | 45555 | 6.63% |
| 2025-10-27 | 46.82 | 46.43 | 1.36 | 3.02% | 45.66 | 48.12 | 165993 | 77519 | 10.92% |