| 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 | 55.00 | 57.38 | 2.72 | 4.98% | 54.00 | 57.68 | 94251 | 52740 | 11.86% |
| 2026-02-02 | 55.36 | 54.66 | -0.74 | -1.34% | 54.65 | 57.26 | 64399 | 35786 | 8.11% |
| 2026-01-30 | 55.02 | 55.40 | -2.72 | -4.68% | 53.81 | 57.30 | 110100 | 60594 | 13.86% |
| 2026-01-29 | 58.38 | 58.12 | -0.81 | -1.37% | 57.21 | 61.10 | 87899 | 51935 | 11.06% |
| 2026-01-28 | 60.03 | 58.93 | -1.10 | -1.83% | 58.28 | 61.28 | 81282 | 48338 | 10.23% |
| 2026-01-27 | 60.41 | 60.03 | -1.07 | -1.75% | 58.34 | 61.79 | 98304 | 58799 | 12.37% |
| 2026-01-26 | 67.79 | 61.10 | -6.69 | -9.87% | 61.01 | 67.80 | 138059 | 87540 | 17.38% |
| 2026-01-23 | 64.00 | 67.79 | 4.54 | 7.18% | 62.90 | 68.75 | 192932 | 128460 | 24.28% |
| 2026-01-22 | 62.32 | 63.25 | 1.60 | 2.60% | 61.50 | 64.06 | 131765 | 83116 | 16.58% |
| 2026-01-21 | 62.32 | 61.65 | -1.59 | -2.51% | 61.64 | 63.89 | 84820 | 52859 | 10.68% |
| 2026-01-20 | 66.56 | 63.24 | -3.06 | -4.62% | 62.12 | 67.90 | 148245 | 94974 | 18.66% |
| 2026-01-19 | 68.95 | 66.30 | -3.90 | -5.56% | 66.10 | 71.85 | 175605 | 120053 | 22.10% |
| 2026-01-16 | 72.31 | 70.20 | -0.90 | -1.27% | 69.00 | 73.87 | 214588 | 153896 | 27.01% |
| 2026-01-15 | 80.03 | 71.10 | -13.38 | -15.84% | 68.00 | 81.47 | 271058 | 197816 | 34.12% |
| 2026-01-14 | 73.50 | 84.48 | 14.08 | 20.00% | 70.80 | 84.48 | 325677 | 259248 | 40.99% |
| 2026-01-13 | 62.00 | 70.40 | 4.99 | 7.63% | 58.00 | 78.49 | 310016 | 208417 | 39.02% |
| 2026-01-12 | 60.07 | 65.41 | 6.16 | 10.40% | 60.07 | 67.70 | 254065 | 162660 | 31.98% |
| 2026-01-09 | 54.06 | 59.25 | 5.69 | 10.62% | 53.88 | 63.27 | 300911 | 173953 | 37.87% |
| 2026-01-08 | 50.33 | 53.56 | 2.66 | 5.23% | 50.02 | 54.66 | 176616 | 92397 | 22.23% |
| 2026-01-07 | 52.00 | 50.90 | -2.00 | -3.78% | 50.20 | 52.00 | 116864 | 59407 | 14.71% |
| 2026-01-06 | 50.60 | 52.90 | 1.46 | 2.84% | 49.08 | 54.09 | 188606 | 95759 | 23.74% |
| 2026-01-05 | 54.30 | 51.44 | -1.81 | -3.40% | 50.80 | 54.30 | 164634 | 85574 | 20.72% |
| 2025-12-31 | 50.91 | 53.25 | 2.64 | 5.22% | 50.44 | 54.87 | 228318 | 120540 | 28.74% |
| 2025-12-30 | 53.02 | 50.61 | -1.75 | -3.34% | 50.53 | 53.87 | 201525 | 105059 | 25.37% |
| 2025-12-29 | 59.22 | 52.36 | -6.85 | -11.57% | 52.15 | 59.90 | 303433 | 166472 | 38.19% |
| 2025-12-26 | 54.31 | 59.21 | 9.87 | 20.00% | 54.10 | 59.21 | 168739 | 98145 | 21.24% |
| 2025-12-25 | 48.13 | 49.34 | 0.71 | 1.46% | 48.08 | 50.44 | 120411 | 59358 | 15.16% |
| 2025-12-24 | 44.99 | 48.63 | 1.59 | 3.38% | 44.60 | 49.23 | 142819 | 67933 | 17.98% |
| 2025-12-23 | 51.70 | 47.04 | -4.55 | -8.82% | 45.11 | 51.99 | 191726 | 91762 | 24.13% |
| 2025-12-22 | 56.00 | 51.59 | -3.80 | -6.86% | 51.13 | 56.48 | 193961 | 102766 | 24.41% |
| 2025-12-19 | 52.00 | 55.39 | 2.59 | 4.91% | 52.00 | 57.36 | 205155 | 113312 | 25.82% |
| 2025-12-18 | 49.61 | 52.80 | 1.67 | 3.27% | 49.03 | 54.98 | 176970 | 92919 | 22.27% |
| 2025-12-17 | 49.50 | 51.13 | 1.88 | 3.82% | 48.10 | 52.20 | 140618 | 70350 | 17.70% |
| 2025-12-16 | 53.25 | 49.25 | -6.06 | -10.96% | 49.00 | 53.72 | 162869 | 82212 | 20.50% |
| 2025-12-15 | 56.69 | 55.31 | -3.29 | -5.61% | 53.77 | 57.73 | 187481 | 104896 | 23.60% |
| 2025-12-12 | 53.50 | 58.60 | 3.39 | 6.14% | 53.50 | 59.21 | 269731 | 151414 | 33.95% |
| 2025-12-11 | 52.00 | 55.21 | 3.61 | 7.00% | 50.64 | 57.99 | 267866 | 146157 | 33.72% |
| 2025-12-10 | 51.50 | 51.60 | -1.19 | -2.25% | 50.50 | 53.80 | 169575 | 87514 | 21.34% |
| 2025-12-09 | 50.01 | 52.79 | 2.04 | 4.02% | 50.01 | 56.00 | 245330 | 130676 | 30.88% |
| 2025-12-08 | 51.85 | 50.75 | 0.64 | 1.28% | 49.67 | 53.58 | 268594 | 138591 | 33.81% |
| 2025-12-05 | 46.79 | 50.11 | 3.49 | 7.49% | 46.79 | 52.48 | 251994 | 125625 | 31.72% |
| 2025-12-04 | 45.02 | 46.62 | -0.57 | -1.21% | 45.02 | 48.29 | 159100 | 74882 | 20.03% |
| 2025-12-03 | 50.71 | 47.19 | -3.62 | -7.12% | 45.69 | 50.71 | 222289 | 107150 | 27.98% |
| 2025-12-02 | 47.80 | 50.81 | 1.76 | 3.59% | 47.00 | 53.90 | 265853 | 134119 | 33.46% |
| 2025-12-01 | 49.81 | 49.05 | -2.01 | -3.94% | 47.88 | 52.32 | 238970 | 118807 | 30.08% |
| 2025-11-28 | 50.30 | 51.06 | 2.61 | 5.39% | 48.22 | 52.30 | 307118 | 154266 | 38.66% |
| 2025-11-27 | 47.91 | 48.45 | -2.60 | -5.09% | 46.20 | 50.20 | 309478 | 149682 | 38.95% |
| 2025-11-26 | 52.03 | 51.05 | 2.88 | 5.98% | 49.51 | 57.80 | 398589 | 213482 | 50.17% |
| 2025-11-25 | 40.51 | 48.17 | 8.03 | 20.00% | 40.48 | 48.17 | 285902 | 132202 | 35.99% |
| 2025-11-24 | 38.00 | 40.14 | 2.29 | 6.05% | 37.91 | 40.44 | 162498 | 63989 | 20.45% |
| 2025-11-21 | 37.19 | 37.85 | 0.23 | 0.61% | 35.93 | 39.30 | 149682 | 56951 | 18.84% |
| 2025-11-20 | 37.75 | 37.62 | -0.09 | -0.24% | 37.23 | 38.58 | 79957 | 30172 | 10.06% |
| 2025-11-19 | 37.31 | 37.71 | 0.40 | 1.07% | 36.78 | 39.00 | 87808 | 33156 | 11.05% |
| 2025-11-18 | 36.86 | 37.31 | 0.22 | 0.59% | 36.10 | 37.95 | 92233 | 34196 | 11.61% |
| 2025-11-17 | 37.55 | 37.09 | -0.06 | -0.16% | 36.82 | 37.95 | 62422 | 23268 | 7.86% |
| 2025-11-14 | 37.89 | 37.15 | -0.47 | -1.25% | 37.00 | 38.57 | 98165 | 37118 | 12.36% |
| 2025-11-13 | 36.27 | 37.62 | 1.34 | 3.69% | 35.34 | 39.27 | 148467 | 56241 | 18.69% |
| 2025-11-12 | 37.56 | 36.28 | -1.37 | -3.64% | 35.36 | 37.75 | 152675 | 55951 | 19.22% |
| 2025-11-11 | 34.80 | 37.65 | 3.39 | 9.89% | 34.70 | 41.11 | 265796 | 102907 | 33.45% |
| 2025-11-10 | 33.64 | 34.26 | 0.44 | 1.30% | 33.45 | 34.97 | 78769 | 26940 | 9.91% |
| 2025-11-07 | 31.62 | 33.82 | 2.12 | 6.69% | 31.38 | 34.50 | 116100 | 38421 | 14.61% |
| 2025-11-06 | 32.00 | 31.70 | -0.30 | -0.94% | 31.31 | 32.20 | 46938 | 14845 | 5.91% |
| 2025-11-05 | 31.81 | 32.00 | -0.36 | -1.11% | 31.50 | 32.39 | 37086 | 11904 | 4.67% |
| 2025-11-04 | 32.68 | 32.36 | -0.39 | -1.19% | 32.08 | 33.00 | 46623 | 15160 | 5.87% |
| 2025-11-03 | 32.87 | 32.75 | -0.03 | -0.09% | 31.85 | 33.19 | 64987 | 21108 | 8.18% |
| 2025-10-31 | 32.90 | 32.78 | 0.07 | 0.21% | 32.70 | 33.44 | 59314 | 19512 | 7.47% |
| 2025-10-30 | 33.07 | 32.71 | -1.92 | -5.54% | 32.32 | 33.45 | 111006 | 36457 | 13.97% |
| 2025-10-29 | 38.30 | 34.63 | -5.31 | -13.29% | 33.00 | 38.87 | 198207 | 70588 | 24.95% |
| 2025-10-28 | 41.79 | 39.94 | -3.87 | -8.83% | 39.75 | 42.50 | 130848 | 53288 | 16.47% |
| 2025-10-27 | 42.65 | 43.81 | 0.56 | 1.29% | 41.35 | 44.01 | 132320 | 56369 | 16.65% |