| 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 | 50.23 | 50.66 | 0.56 | 1.12% | 49.61 | 51.20 | 23818 | 11993 | 2.88% |
| 2026-02-02 | 50.36 | 50.10 | -1.31 | -2.55% | 49.88 | 51.88 | 34532 | 17453 | 4.17% |
| 2026-01-30 | 51.85 | 51.41 | -0.45 | -0.87% | 51.10 | 53.27 | 21319 | 11051 | 2.58% |
| 2026-01-29 | 53.01 | 51.86 | -1.12 | -2.11% | 51.80 | 53.35 | 22403 | 11745 | 2.71% |
| 2026-01-28 | 54.93 | 52.98 | -1.98 | -3.60% | 52.91 | 55.45 | 30250 | 16275 | 3.65% |
| 2026-01-27 | 56.12 | 54.96 | -1.07 | -1.91% | 53.76 | 56.20 | 28571 | 15625 | 3.45% |
| 2026-01-26 | 58.75 | 56.03 | -1.82 | -3.15% | 55.80 | 58.75 | 32044 | 18086 | 3.87% |
| 2026-01-23 | 57.38 | 57.85 | 0.64 | 1.12% | 57.21 | 60.00 | 37812 | 22043 | 4.57% |
| 2026-01-22 | 56.98 | 57.21 | 0.21 | 0.37% | 56.45 | 58.85 | 33080 | 19027 | 4.00% |
| 2026-01-21 | 56.79 | 57.00 | 0.25 | 0.44% | 56.45 | 57.63 | 17793 | 10159 | 2.15% |
| 2026-01-20 | 58.71 | 56.75 | -1.96 | -3.34% | 56.40 | 59.31 | 29990 | 17249 | 3.62% |
| 2026-01-19 | 59.40 | 58.71 | -0.69 | -1.16% | 58.51 | 60.07 | 28173 | 16700 | 3.40% |
| 2026-01-16 | 59.35 | 59.40 | 0.88 | 1.50% | 57.90 | 59.87 | 31195 | 18367 | 3.77% |
| 2026-01-15 | 58.58 | 58.52 | -0.50 | -0.85% | 57.82 | 59.30 | 27991 | 16336 | 3.38% |
| 2026-01-14 | 59.50 | 59.02 | -0.89 | -1.49% | 58.00 | 61.08 | 61750 | 36720 | 7.46% |
| 2026-01-13 | 59.76 | 59.91 | 0.28 | 0.47% | 59.65 | 63.23 | 75059 | 45854 | 9.07% |
| 2026-01-12 | 60.80 | 59.63 | -0.75 | -1.24% | 59.50 | 60.80 | 41720 | 24978 | 5.04% |
| 2026-01-09 | 60.00 | 60.38 | 0.30 | 0.50% | 59.27 | 60.95 | 43616 | 26198 | 5.27% |
| 2026-01-08 | 59.10 | 60.08 | 1.24 | 2.11% | 58.53 | 60.50 | 45288 | 27135 | 5.47% |
| 2026-01-07 | 57.90 | 58.84 | 0.98 | 1.69% | 57.82 | 59.47 | 54404 | 31926 | 6.57% |
| 2026-01-06 | 57.40 | 57.86 | 0.33 | 0.57% | 57.02 | 58.79 | 45493 | 26380 | 5.50% |
| 2026-01-05 | 57.60 | 57.53 | 0.39 | 0.68% | 57.00 | 58.48 | 35249 | 20379 | 4.26% |
| 2025-12-31 | 57.51 | 57.14 | -0.61 | -1.06% | 57.10 | 58.70 | 28679 | 16504 | 3.46% |
| 2025-12-30 | 57.34 | 57.75 | 0.40 | 0.70% | 56.60 | 57.75 | 31006 | 17756 | 3.75% |
| 2025-12-29 | 55.60 | 57.35 | 1.42 | 2.54% | 55.60 | 58.00 | 58182 | 33131 | 7.03% |
| 2025-12-26 | 55.00 | 55.93 | 2.04 | 3.79% | 53.48 | 56.98 | 51160 | 28410 | 6.18% |
| 2025-12-25 | 54.09 | 53.89 | -0.31 | -0.57% | 53.60 | 54.30 | 15840 | 8538 | 1.91% |
| 2025-12-24 | 54.23 | 54.20 | 0.26 | 0.48% | 53.85 | 54.79 | 14180 | 7687 | 1.71% |
| 2025-12-23 | 55.23 | 53.94 | -0.89 | -1.62% | 53.69 | 55.23 | 18081 | 9810 | 2.18% |
| 2025-12-22 | 53.80 | 54.83 | 0.71 | 1.31% | 53.80 | 55.62 | 29648 | 16308 | 3.58% |
| 2025-12-19 | 53.30 | 54.12 | 0.57 | 1.06% | 53.30 | 54.65 | 19879 | 10751 | 2.40% |
| 2025-12-18 | 53.24 | 53.55 | 0.15 | 0.28% | 52.91 | 54.83 | 20697 | 11216 | 2.50% |
| 2025-12-17 | 53.19 | 53.40 | 0.16 | 0.30% | 51.92 | 53.70 | 16126 | 8504 | 1.95% |
| 2025-12-16 | 54.05 | 53.24 | -0.98 | -1.81% | 52.50 | 54.44 | 21276 | 11368 | 2.57% |
| 2025-12-15 | 53.71 | 54.22 | 0.22 | 0.41% | 53.51 | 54.58 | 17490 | 9471 | 2.11% |
| 2025-12-12 | 53.32 | 54.00 | 0.80 | 1.50% | 53.03 | 55.09 | 22271 | 12026 | 2.69% |
| 2025-12-11 | 53.35 | 53.20 | -0.15 | -0.28% | 52.94 | 54.20 | 18121 | 9723 | 2.19% |
| 2025-12-10 | 53.98 | 53.35 | -0.47 | -0.87% | 52.90 | 53.98 | 17081 | 9105 | 2.06% |
| 2025-12-09 | 54.30 | 53.82 | -0.58 | -1.07% | 53.82 | 55.15 | 20050 | 10922 | 2.42% |
| 2025-12-08 | 54.59 | 54.40 | -0.09 | -0.17% | 54.27 | 55.28 | 21879 | 11969 | 2.64% |
| 2025-12-05 | 53.18 | 54.49 | 1.32 | 2.48% | 52.87 | 54.68 | 26137 | 14092 | 3.16% |
| 2025-12-04 | 53.43 | 53.17 | -0.22 | -0.41% | 53.03 | 54.19 | 18546 | 9927 | 2.24% |
| 2025-12-03 | 53.40 | 53.39 | 0.00 | 0.00% | 52.88 | 53.94 | 22468 | 11996 | 2.71% |
| 2025-12-02 | 54.05 | 53.39 | -0.76 | -1.40% | 53.02 | 54.44 | 19088 | 10202 | 2.31% |
| 2025-12-01 | 53.87 | 54.15 | 0.44 | 0.82% | 53.30 | 54.86 | 26107 | 14157 | 3.15% |
| 2025-11-28 | 52.82 | 53.71 | 0.87 | 1.65% | 52.23 | 53.80 | 25817 | 13786 | 3.12% |
| 2025-11-27 | 52.50 | 52.84 | 0.89 | 1.71% | 51.65 | 53.19 | 35174 | 18461 | 4.25% |
| 2025-11-26 | 51.31 | 51.95 | 0.75 | 1.46% | 51.31 | 52.75 | 28253 | 14763 | 3.41% |
| 2025-11-25 | 50.37 | 51.20 | 0.86 | 1.71% | 50.12 | 52.23 | 29790 | 15288 | 3.60% |
| 2025-11-24 | 49.00 | 50.34 | 1.54 | 3.16% | 48.90 | 50.64 | 35649 | 17832 | 4.31% |
| 2025-11-21 | 50.88 | 48.80 | -2.21 | -4.33% | 48.80 | 51.23 | 27411 | 13587 | 3.31% |
| 2025-11-20 | 51.49 | 51.01 | -0.23 | -0.45% | 50.27 | 51.49 | 17053 | 8694 | 2.06% |
| 2025-11-19 | 52.39 | 51.24 | -0.97 | -1.86% | 50.89 | 52.39 | 26650 | 13748 | 3.22% |
| 2025-11-18 | 53.12 | 52.21 | -0.85 | -1.60% | 51.50 | 53.65 | 29164 | 15291 | 3.52% |
| 2025-11-17 | 53.40 | 53.06 | -0.93 | -1.72% | 52.50 | 53.67 | 26741 | 14192 | 3.23% |
| 2025-11-14 | 54.10 | 53.99 | -0.74 | -1.35% | 53.99 | 55.58 | 40554 | 22078 | 4.90% |
| 2025-11-13 | 55.00 | 54.73 | 0.17 | 0.31% | 53.80 | 55.80 | 58207 | 31892 | 7.03% |
| 2025-11-12 | 52.79 | 54.56 | 1.56 | 2.94% | 52.70 | 54.99 | 58274 | 31489 | 7.04% |
| 2025-11-11 | 53.00 | 53.00 | -0.77 | -1.43% | 52.81 | 54.90 | 63700 | 34205 | 7.69% |
| 2025-11-10 | 52.76 | 53.77 | 1.25 | 2.38% | 52.60 | 54.27 | 67185 | 35808 | 8.12% |
| 2025-11-07 | 53.10 | 52.52 | -1.56 | -2.88% | 51.56 | 54.50 | 103917 | 54620 | 12.55% |
| 2025-11-06 | 55.00 | 54.08 | -1.91 | -3.41% | 54.08 | 57.10 | 128648 | 70635 | 15.54% |
| 2025-11-05 | 56.99 | 55.99 | -5.56 | -9.03% | 54.21 | 58.00 | 196307 | 110425 | 23.71% |
| 2025-11-04 | 75.00 | 61.55 | -7.44 | -10.78% | 61.55 | 77.17 | 296664 | 204123 | 35.83% |
| 2025-11-03 | 61.32 | 68.99 | 11.09 | 19.15% | 58.21 | 69.48 | 312016 | 206080 | 37.69% |
| 2025-10-31 | 55.80 | 57.90 | 2.41 | 4.34% | 55.29 | 58.27 | 33641 | 19161 | 4.06% |
| 2025-10-30 | 57.55 | 55.49 | -2.00 | -3.48% | 55.12 | 57.82 | 28355 | 15954 | 3.43% |
| 2025-10-29 | 58.55 | 57.49 | -1.06 | -1.81% | 57.00 | 59.00 | 22147 | 12731 | 2.68% |
| 2025-10-28 | 57.92 | 58.55 | 1.00 | 1.74% | 57.00 | 61.00 | 58437 | 34710 | 7.06% |
| 2025-10-27 | 57.34 | 57.55 | 0.18 | 0.31% | 56.03 | 58.78 | 22885 | 13142 | 2.76% |