| 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 | 48.46 | 46.99 | -1.57 | -3.23% | 46.20 | 48.46 | 36233 | 17012 | 4.04% |
| 2026-02-03 | 48.00 | 48.56 | 1.61 | 3.43% | 47.71 | 48.77 | 39939 | 19286 | 4.45% |
| 2026-02-02 | 49.74 | 46.95 | -3.62 | -7.16% | 46.89 | 50.19 | 59789 | 28687 | 6.66% |
| 2026-01-30 | 49.90 | 50.57 | 0.49 | 0.98% | 49.20 | 51.18 | 50334 | 25344 | 5.61% |
| 2026-01-29 | 51.59 | 50.08 | -1.57 | -3.04% | 50.07 | 52.67 | 73660 | 37734 | 8.20% |
| 2026-01-28 | 52.12 | 51.65 | -1.29 | -2.44% | 51.57 | 54.17 | 89692 | 47232 | 9.99% |
| 2026-01-27 | 51.61 | 52.94 | 0.76 | 1.46% | 51.01 | 53.80 | 101102 | 53295 | 11.26% |
| 2026-01-26 | 52.10 | 52.18 | 0.03 | 0.06% | 50.70 | 54.18 | 92538 | 48237 | 10.31% |
| 2026-01-23 | 49.62 | 52.15 | 1.88 | 3.74% | 49.38 | 53.88 | 131752 | 67603 | 14.67% |
| 2026-01-22 | 49.60 | 50.27 | 1.62 | 3.33% | 48.27 | 50.30 | 76427 | 37671 | 8.51% |
| 2026-01-21 | 47.60 | 48.65 | 0.85 | 1.78% | 47.42 | 48.98 | 52505 | 25508 | 5.85% |
| 2026-01-20 | 48.68 | 47.80 | -1.10 | -2.25% | 46.93 | 49.42 | 65099 | 31450 | 7.25% |
| 2026-01-19 | 50.28 | 48.90 | -1.87 | -3.68% | 48.86 | 50.28 | 75268 | 37035 | 8.38% |
| 2026-01-16 | 48.88 | 50.77 | 1.89 | 3.87% | 48.34 | 51.16 | 131091 | 65779 | 14.60% |
| 2026-01-15 | 47.28 | 48.88 | 1.11 | 2.32% | 46.84 | 48.90 | 86623 | 41709 | 9.65% |
| 2026-01-14 | 46.60 | 47.77 | 1.19 | 2.55% | 46.56 | 48.37 | 80377 | 38290 | 8.95% |
| 2026-01-13 | 48.00 | 46.58 | -1.70 | -3.52% | 46.34 | 48.20 | 67227 | 31688 | 7.49% |
| 2026-01-12 | 47.14 | 48.28 | 1.36 | 2.90% | 46.63 | 48.48 | 96078 | 45729 | 10.70% |
| 2026-01-09 | 47.00 | 46.92 | -0.79 | -1.66% | 46.35 | 47.35 | 79390 | 37211 | 8.84% |
| 2026-01-08 | 47.00 | 47.71 | 0.46 | 0.97% | 46.86 | 48.85 | 107998 | 51404 | 12.03% |
| 2026-01-07 | 49.75 | 47.25 | -1.61 | -3.30% | 46.90 | 51.04 | 153441 | 74246 | 17.09% |
| 2026-01-06 | 47.70 | 48.86 | 3.56 | 7.86% | 47.55 | 51.69 | 192136 | 94368 | 21.40% |
| 2026-01-05 | 43.00 | 45.30 | 2.74 | 6.44% | 43.00 | 45.39 | 70104 | 31092 | 7.81% |
| 2025-12-31 | 43.95 | 42.56 | -0.72 | -1.66% | 42.38 | 44.11 | 40022 | 17235 | 4.46% |
| 2025-12-30 | 43.20 | 43.28 | -0.19 | -0.44% | 43.00 | 43.66 | 26425 | 11447 | 2.94% |
| 2025-12-29 | 43.85 | 43.47 | -0.13 | -0.30% | 43.30 | 44.00 | 32898 | 14343 | 3.66% |
| 2025-12-26 | 44.02 | 43.60 | -0.68 | -1.54% | 43.36 | 44.59 | 37622 | 16515 | 4.19% |
| 2025-12-25 | 44.10 | 44.28 | 0.18 | 0.41% | 43.82 | 44.59 | 42247 | 18691 | 4.71% |
| 2025-12-24 | 43.55 | 44.10 | 0.55 | 1.26% | 43.52 | 44.35 | 36349 | 16004 | 4.05% |
| 2025-12-23 | 43.90 | 43.55 | -0.66 | -1.49% | 43.26 | 44.21 | 39997 | 17471 | 4.45% |
| 2025-12-22 | 41.85 | 44.21 | 2.63 | 6.33% | 41.85 | 44.59 | 82063 | 35811 | 9.14% |
| 2025-12-19 | 42.34 | 41.58 | 0.07 | 0.17% | 41.46 | 42.48 | 27088 | 11335 | 3.02% |
| 2025-12-18 | 41.03 | 41.51 | 0.08 | 0.19% | 41.03 | 42.04 | 22267 | 9285 | 2.48% |
| 2025-12-17 | 40.65 | 41.43 | 0.74 | 1.82% | 40.21 | 41.50 | 20989 | 8578 | 2.34% |
| 2025-12-16 | 41.36 | 40.69 | -0.83 | -2.00% | 40.33 | 41.80 | 20689 | 8438 | 2.30% |
| 2025-12-15 | 42.00 | 41.52 | -0.88 | -2.08% | 41.36 | 42.19 | 21220 | 8869 | 2.36% |
| 2025-12-12 | 41.81 | 42.40 | 0.48 | 1.15% | 41.61 | 42.65 | 22445 | 9487 | 2.50% |
| 2025-12-11 | 43.18 | 41.92 | -0.98 | -2.28% | 41.91 | 43.35 | 24011 | 10188 | 2.67% |
| 2025-12-10 | 42.69 | 42.90 | -0.07 | -0.16% | 42.21 | 43.06 | 23173 | 9879 | 2.58% |
| 2025-12-09 | 43.65 | 42.97 | -0.86 | -1.96% | 42.88 | 43.89 | 26673 | 11562 | 2.97% |
| 2025-12-08 | 43.03 | 43.83 | 0.95 | 2.22% | 43.03 | 44.17 | 38158 | 16658 | 4.25% |
| 2025-12-05 | 42.85 | 42.88 | 0.00 | 0.00% | 41.98 | 42.99 | 27979 | 11909 | 3.12% |
| 2025-12-04 | 42.50 | 42.88 | 0.49 | 1.16% | 41.65 | 43.15 | 33873 | 14394 | 3.77% |
| 2025-12-03 | 42.49 | 42.39 | -0.36 | -0.84% | 42.01 | 42.84 | 24503 | 10357 | 2.73% |
| 2025-12-02 | 43.09 | 42.75 | -0.44 | -1.02% | 42.40 | 43.09 | 23442 | 10020 | 2.61% |
| 2025-12-01 | 43.30 | 43.19 | 0.08 | 0.19% | 42.86 | 43.55 | 30511 | 13171 | 3.40% |
| 2025-11-28 | 42.03 | 43.11 | 0.80 | 1.89% | 42.01 | 43.13 | 30276 | 12942 | 3.37% |
| 2025-11-27 | 41.90 | 42.31 | 0.23 | 0.55% | 41.90 | 43.20 | 36188 | 15454 | 4.03% |
| 2025-11-26 | 42.00 | 42.08 | -0.37 | -0.87% | 41.90 | 42.75 | 29591 | 12508 | 3.30% |
| 2025-11-25 | 42.50 | 42.45 | 0.95 | 2.29% | 41.97 | 43.25 | 43711 | 18637 | 4.87% |
| 2025-11-24 | 41.20 | 41.50 | 0.90 | 2.22% | 40.61 | 41.75 | 32209 | 13271 | 3.59% |
| 2025-11-21 | 41.18 | 40.60 | -2.02 | -4.74% | 40.38 | 41.88 | 52711 | 21659 | 5.87% |
| 2025-11-20 | 44.80 | 42.62 | -1.42 | -3.22% | 42.32 | 44.85 | 50106 | 21601 | 5.58% |
| 2025-11-19 | 44.44 | 44.04 | -0.61 | -1.37% | 43.16 | 44.88 | 51368 | 22611 | 5.72% |
| 2025-11-18 | 45.69 | 44.65 | -1.01 | -2.21% | 44.44 | 45.69 | 49960 | 22421 | 5.56% |
| 2025-11-17 | 45.09 | 45.66 | 0.72 | 1.60% | 45.05 | 46.63 | 59035 | 27089 | 6.58% |
| 2025-11-14 | 47.60 | 44.94 | -3.42 | -7.07% | 44.89 | 47.83 | 105877 | 48534 | 11.79% |
| 2025-11-13 | 48.80 | 48.36 | -1.05 | -2.13% | 48.22 | 50.60 | 117517 | 58157 | 13.09% |
| 2025-11-12 | 46.62 | 49.41 | 1.53 | 3.20% | 45.30 | 50.25 | 130043 | 62703 | 14.48% |
| 2025-11-11 | 50.10 | 47.88 | -2.74 | -5.41% | 47.74 | 50.96 | 117331 | 57915 | 13.07% |
| 2025-11-10 | 48.30 | 50.62 | 2.85 | 5.97% | 47.61 | 50.90 | 158981 | 78319 | 17.71% |
| 2025-11-07 | 46.74 | 47.77 | 0.25 | 0.53% | 46.45 | 48.26 | 78468 | 37198 | 8.74% |
| 2025-11-06 | 47.94 | 47.52 | 0.58 | 1.24% | 46.69 | 48.79 | 84383 | 40083 | 9.40% |
| 2025-11-05 | 46.21 | 46.94 | -0.66 | -1.39% | 45.81 | 47.53 | 65736 | 30744 | 7.32% |
| 2025-11-04 | 48.40 | 47.60 | -1.02 | -2.10% | 47.30 | 48.88 | 67477 | 32316 | 7.52% |
| 2025-11-03 | 46.75 | 48.62 | 1.41 | 2.99% | 45.60 | 49.47 | 125169 | 59507 | 13.94% |
| 2025-10-31 | 47.00 | 47.21 | -1.35 | -2.78% | 46.46 | 47.94 | 98083 | 46222 | 10.92% |
| 2025-10-30 | 49.51 | 48.56 | 0.39 | 0.81% | 48.10 | 50.50 | 120859 | 59514 | 13.46% |
| 2025-10-29 | 48.88 | 48.17 | -0.53 | -1.09% | 47.55 | 49.50 | 108155 | 52369 | 12.05% |
| 2025-10-28 | 50.00 | 48.70 | -3.78 | -7.20% | 48.00 | 50.00 | 162890 | 79645 | 18.14% |
| 2025-10-27 | 53.39 | 52.48 | -1.02 | -1.91% | 50.40 | 53.75 | 203111 | 105850 | 22.62% |