| 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 | 63.44 | 65.21 | 1.76 | 2.77% | 62.80 | 66.00 | 99728 | 64218 | 16.93% |
| 2026-02-02 | 57.37 | 63.45 | 6.75 | 11.90% | 57.37 | 68.04 | 118485 | 74787 | 20.11% |
| 2026-01-30 | 55.71 | 56.70 | 0.80 | 1.43% | 55.52 | 59.77 | 27080 | 15404 | 4.60% |
| 2026-01-29 | 56.00 | 55.90 | -2.42 | -4.15% | 54.02 | 59.60 | 48552 | 27902 | 8.24% |
| 2026-01-28 | 60.18 | 58.32 | -1.05 | -1.77% | 58.20 | 60.57 | 32593 | 19370 | 5.53% |
| 2026-01-27 | 57.26 | 59.37 | 1.78 | 3.09% | 57.18 | 59.97 | 47831 | 28103 | 8.12% |
| 2026-01-26 | 58.92 | 57.59 | 1.68 | 3.00% | 56.15 | 60.43 | 52639 | 30649 | 8.94% |
| 2026-01-23 | 55.91 | 55.91 | 0.00 | 0.00% | 55.12 | 56.61 | 20636 | 11524 | 3.50% |
| 2026-01-22 | 55.08 | 55.91 | 1.03 | 1.88% | 54.57 | 56.78 | 23071 | 12834 | 3.92% |
| 2026-01-21 | 54.71 | 54.88 | 0.18 | 0.33% | 54.05 | 55.49 | 11204 | 6153 | 1.90% |
| 2026-01-20 | 55.80 | 54.70 | -0.85 | -1.53% | 54.12 | 56.24 | 16064 | 8825 | 2.73% |
| 2026-01-19 | 56.49 | 55.55 | -1.23 | -2.17% | 55.43 | 56.78 | 19927 | 11143 | 3.38% |
| 2026-01-16 | 58.82 | 56.78 | -2.17 | -3.68% | 56.65 | 58.95 | 31200 | 17872 | 5.30% |
| 2026-01-15 | 59.37 | 58.95 | -1.19 | -1.98% | 58.11 | 61.68 | 34777 | 20630 | 5.90% |
| 2026-01-14 | 58.06 | 60.14 | 2.44 | 4.23% | 58.06 | 61.84 | 57100 | 34231 | 9.69% |
| 2026-01-13 | 61.21 | 57.70 | -2.51 | -4.17% | 57.70 | 61.50 | 41805 | 24692 | 7.10% |
| 2026-01-12 | 60.01 | 60.21 | 1.81 | 3.10% | 58.20 | 60.81 | 55618 | 33222 | 9.44% |
| 2026-01-09 | 55.17 | 58.40 | 3.19 | 5.78% | 54.91 | 59.30 | 49370 | 28435 | 8.38% |
| 2026-01-08 | 55.00 | 55.21 | 0.35 | 0.64% | 54.51 | 55.99 | 19944 | 11032 | 3.39% |
| 2026-01-07 | 54.35 | 54.86 | 0.08 | 0.15% | 54.10 | 56.38 | 30806 | 16986 | 5.23% |
| 2026-01-06 | 55.29 | 54.78 | -0.36 | -0.65% | 54.02 | 55.66 | 21484 | 11719 | 3.65% |
| 2026-01-05 | 53.10 | 55.14 | 2.40 | 4.55% | 53.10 | 55.73 | 32517 | 17808 | 5.52% |
| 2025-12-31 | 52.95 | 52.74 | -0.20 | -0.38% | 52.11 | 53.68 | 16021 | 8484 | 2.72% |
| 2025-12-30 | 52.29 | 52.94 | 1.20 | 2.32% | 51.51 | 53.68 | 21458 | 11334 | 3.64% |
| 2025-12-29 | 50.84 | 51.74 | 1.10 | 2.17% | 50.64 | 52.96 | 18164 | 9484 | 3.08% |
| 2025-12-26 | 50.87 | 50.64 | -0.26 | -0.51% | 50.50 | 51.08 | 6928 | 3514 | 1.18% |
| 2025-12-25 | 50.60 | 50.90 | -0.03 | -0.06% | 50.60 | 51.17 | 7289 | 3706 | 1.24% |
| 2025-12-24 | 50.01 | 50.93 | 0.19 | 0.37% | 50.00 | 50.93 | 7474 | 3783 | 1.27% |
| 2025-12-23 | 52.00 | 50.74 | 0.48 | 0.96% | 50.66 | 53.25 | 9501 | 4867 | 1.61% |
| 2025-12-22 | 50.00 | 50.26 | 0.29 | 0.58% | 49.85 | 50.82 | 5910 | 2981 | 1.00% |
| 2025-12-19 | 49.81 | 49.97 | -0.14 | -0.28% | 49.81 | 50.39 | 5864 | 2936 | 1.00% |
| 2025-12-18 | 50.30 | 50.11 | -0.35 | -0.69% | 49.58 | 50.75 | 7052 | 3541 | 1.20% |
| 2025-12-17 | 50.23 | 50.46 | 0.20 | 0.40% | 49.10 | 50.57 | 9369 | 4663 | 1.59% |
| 2025-12-16 | 51.99 | 50.26 | -1.74 | -3.35% | 49.71 | 52.21 | 11139 | 5649 | 1.89% |
| 2025-12-15 | 52.50 | 52.00 | -1.07 | -2.02% | 52.00 | 52.90 | 7419 | 3874 | 1.26% |
| 2025-12-12 | 52.25 | 53.07 | 0.76 | 1.45% | 51.91 | 53.19 | 10180 | 5357 | 1.73% |
| 2025-12-11 | 53.12 | 52.31 | -0.75 | -1.41% | 52.30 | 53.32 | 7892 | 4151 | 1.34% |
| 2025-12-10 | 53.33 | 53.06 | -0.79 | -1.47% | 52.85 | 53.90 | 11678 | 6221 | 1.98% |
| 2025-12-09 | 53.18 | 53.85 | 0.80 | 1.51% | 53.05 | 56.30 | 21133 | 11524 | 3.59% |
| 2025-12-08 | 52.90 | 53.05 | 0.29 | 0.55% | 52.81 | 53.35 | 9713 | 5158 | 1.65% |
| 2025-12-05 | 52.10 | 52.76 | 0.54 | 1.03% | 51.59 | 52.83 | 9511 | 4969 | 1.61% |
| 2025-12-04 | 53.54 | 52.22 | -1.32 | -2.47% | 51.88 | 53.79 | 14860 | 7795 | 2.52% |
| 2025-12-03 | 55.08 | 53.54 | -1.47 | -2.67% | 53.30 | 55.20 | 16253 | 8740 | 2.76% |
| 2025-12-02 | 56.01 | 55.01 | -0.65 | -1.17% | 54.45 | 56.56 | 24632 | 13591 | 4.18% |
| 2025-12-01 | 52.73 | 55.66 | 2.94 | 5.58% | 52.30 | 58.58 | 44465 | 24665 | 7.55% |
| 2025-11-28 | 52.26 | 52.72 | 0.23 | 0.44% | 52.11 | 53.20 | 7233 | 3801 | 1.23% |
| 2025-11-27 | 52.79 | 52.49 | -0.43 | -0.81% | 52.30 | 53.54 | 10064 | 5325 | 1.71% |
| 2025-11-26 | 53.91 | 52.92 | -0.96 | -1.78% | 52.85 | 54.47 | 14710 | 7881 | 2.50% |
| 2025-11-25 | 53.24 | 53.88 | 0.79 | 1.49% | 53.23 | 54.50 | 15123 | 8156 | 2.57% |
| 2025-11-24 | 51.73 | 53.09 | 1.59 | 3.09% | 51.15 | 53.30 | 12942 | 6790 | 2.20% |
| 2025-11-21 | 52.00 | 51.50 | -1.26 | -2.39% | 51.18 | 53.48 | 11569 | 6019 | 1.96% |
| 2025-11-20 | 53.31 | 52.76 | -0.32 | -0.60% | 52.03 | 54.00 | 14722 | 7812 | 2.50% |
| 2025-11-19 | 54.67 | 53.08 | -1.35 | -2.48% | 53.06 | 54.71 | 11267 | 6028 | 1.91% |
| 2025-11-18 | 53.90 | 54.43 | 0.41 | 0.76% | 53.45 | 54.84 | 16988 | 9230 | 2.88% |
| 2025-11-17 | 52.52 | 54.02 | 1.48 | 2.82% | 52.26 | 54.85 | 16508 | 8881 | 2.80% |
| 2025-11-14 | 53.02 | 52.54 | -1.25 | -2.32% | 52.53 | 53.43 | 9802 | 5188 | 1.66% |
| 2025-11-13 | 52.84 | 53.79 | 0.85 | 1.61% | 52.33 | 54.77 | 13467 | 7176 | 2.29% |
| 2025-11-12 | 53.38 | 52.94 | -0.47 | -0.88% | 52.65 | 53.38 | 7462 | 3948 | 1.27% |
| 2025-11-11 | 53.14 | 53.41 | 0.27 | 0.51% | 53.14 | 54.47 | 12853 | 6913 | 2.18% |
| 2025-11-10 | 52.87 | 53.14 | 0.96 | 1.84% | 52.49 | 53.87 | 9287 | 4927 | 1.58% |
| 2025-11-07 | 52.95 | 52.18 | -1.03 | -1.94% | 52.11 | 52.95 | 9030 | 4731 | 1.53% |
| 2025-11-06 | 53.40 | 53.21 | -0.32 | -0.60% | 52.93 | 53.68 | 8482 | 4510 | 1.44% |
| 2025-11-05 | 53.03 | 53.53 | -0.32 | -0.59% | 53.03 | 54.48 | 10141 | 5447 | 1.72% |
| 2025-11-04 | 53.85 | 53.85 | -0.50 | -0.92% | 53.20 | 54.35 | 13587 | 7290 | 2.31% |
| 2025-11-03 | 52.32 | 54.35 | 2.15 | 4.12% | 52.32 | 54.39 | 20077 | 10760 | 3.41% |
| 2025-10-31 | 51.04 | 52.20 | 1.09 | 2.13% | 51.04 | 53.48 | 15730 | 8210 | 2.67% |
| 2025-10-30 | 51.51 | 51.11 | -0.49 | -0.95% | 50.87 | 52.19 | 12587 | 6465 | 2.14% |
| 2025-10-29 | 52.84 | 51.60 | -1.81 | -3.39% | 51.16 | 52.84 | 16282 | 8423 | 2.76% |
| 2025-10-28 | 52.65 | 53.41 | 0.67 | 1.27% | 52.31 | 53.83 | 11100 | 5918 | 1.88% |
| 2025-10-27 | 52.97 | 52.74 | 0.43 | 0.82% | 52.14 | 53.00 | 9562 | 5030 | 1.62% |