| 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 | 48.94 | 48.08 | 0.28 | 0.59% | 47.53 | 50.39 | 19337 | 9380 | 2.30% |
| 2026-02-02 | 47.47 | 47.80 | 0.05 | 0.10% | 46.52 | 48.94 | 25505 | 12277 | 3.03% |
| 2026-01-30 | 47.23 | 47.75 | -0.90 | -1.85% | 46.84 | 48.70 | 21213 | 10111 | 2.52% |
| 2026-01-29 | 51.69 | 48.65 | -3.05 | -5.90% | 48.55 | 51.69 | 30158 | 15071 | 3.59% |
| 2026-01-28 | 53.90 | 51.70 | -2.06 | -3.83% | 51.50 | 54.32 | 20438 | 10740 | 2.43% |
| 2026-01-27 | 53.10 | 53.76 | 0.66 | 1.24% | 52.39 | 54.33 | 14120 | 7560 | 1.68% |
| 2026-01-26 | 55.16 | 53.10 | -2.07 | -3.75% | 52.70 | 55.18 | 24234 | 12959 | 2.88% |
| 2026-01-23 | 56.88 | 55.17 | -1.60 | -2.82% | 53.52 | 57.28 | 29206 | 15991 | 3.47% |
| 2026-01-22 | 57.76 | 56.77 | -0.50 | -0.87% | 55.07 | 57.96 | 26961 | 15142 | 3.21% |
| 2026-01-21 | 53.05 | 57.27 | 4.13 | 7.77% | 52.58 | 57.50 | 31560 | 17527 | 3.75% |
| 2026-01-20 | 54.60 | 53.14 | -1.26 | -2.32% | 52.66 | 55.90 | 18590 | 10015 | 2.21% |
| 2026-01-19 | 55.14 | 54.40 | -0.75 | -1.36% | 53.85 | 55.77 | 21105 | 11507 | 2.51% |
| 2026-01-16 | 56.32 | 55.15 | -0.07 | -0.13% | 55.00 | 57.39 | 20400 | 11390 | 2.43% |
| 2026-01-15 | 54.30 | 55.22 | 0.22 | 0.40% | 53.29 | 57.01 | 26084 | 14462 | 3.10% |
| 2026-01-14 | 56.50 | 55.00 | -1.27 | -2.26% | 54.21 | 57.92 | 38280 | 21381 | 4.55% |
| 2026-01-13 | 56.81 | 56.27 | -0.44 | -0.78% | 55.50 | 61.98 | 62621 | 36435 | 7.45% |
| 2026-01-12 | 58.20 | 56.71 | -1.78 | -3.04% | 55.77 | 58.20 | 33671 | 19201 | 4.00% |
| 2026-01-09 | 57.78 | 58.49 | 1.33 | 2.33% | 55.26 | 59.12 | 28290 | 16195 | 3.36% |
| 2026-01-08 | 56.40 | 57.16 | 1.16 | 2.07% | 55.60 | 58.41 | 24724 | 14052 | 2.94% |
| 2026-01-07 | 53.42 | 56.00 | 2.00 | 3.70% | 52.76 | 57.00 | 33196 | 18389 | 3.95% |
| 2026-01-06 | 51.62 | 54.00 | 2.63 | 5.12% | 51.16 | 54.43 | 30566 | 16259 | 3.63% |
| 2026-01-05 | 53.00 | 51.37 | -1.32 | -2.51% | 50.69 | 53.00 | 25532 | 13186 | 3.04% |
| 2025-12-31 | 50.00 | 52.69 | 3.17 | 6.40% | 49.30 | 54.00 | 39218 | 20485 | 4.66% |
| 2025-12-30 | 51.42 | 49.52 | -1.90 | -3.70% | 49.20 | 51.66 | 22339 | 11192 | 2.66% |
| 2025-12-29 | 49.62 | 51.42 | 1.71 | 3.44% | 49.12 | 51.70 | 25565 | 12963 | 3.04% |
| 2025-12-26 | 50.80 | 49.71 | -0.99 | -1.95% | 49.28 | 51.16 | 16729 | 8354 | 1.99% |
| 2025-12-25 | 50.94 | 50.70 | -0.30 | -0.59% | 49.59 | 51.25 | 15012 | 7590 | 1.78% |
| 2025-12-24 | 51.15 | 51.00 | -0.03 | -0.06% | 50.51 | 51.49 | 17899 | 9111 | 2.13% |
| 2025-12-23 | 52.48 | 51.03 | -1.13 | -2.17% | 50.80 | 53.03 | 23150 | 11872 | 2.75% |
| 2025-12-22 | 51.67 | 52.16 | 0.45 | 0.87% | 50.01 | 52.70 | 40433 | 20910 | 4.81% |
| 2025-12-19 | 46.00 | 51.71 | 5.61 | 12.17% | 46.00 | 53.39 | 63683 | 32859 | 7.57% |
| 2025-12-18 | 44.56 | 46.10 | 1.20 | 2.67% | 44.56 | 46.96 | 17452 | 8054 | 2.07% |
| 2025-12-17 | 44.13 | 44.90 | 1.15 | 2.63% | 43.42 | 45.31 | 13497 | 6001 | 1.60% |
| 2025-12-16 | 44.30 | 43.75 | -0.55 | -1.24% | 42.92 | 44.96 | 10424 | 4546 | 1.24% |
| 2025-12-15 | 45.16 | 44.30 | -1.22 | -2.68% | 43.80 | 46.20 | 16981 | 7610 | 2.02% |
| 2025-12-12 | 44.73 | 45.52 | 0.88 | 1.97% | 44.50 | 46.83 | 26901 | 12263 | 3.20% |
| 2025-12-11 | 46.50 | 44.64 | -2.03 | -4.35% | 44.52 | 46.65 | 16123 | 7325 | 1.92% |
| 2025-12-10 | 47.00 | 46.67 | -0.33 | -0.70% | 46.30 | 47.98 | 19506 | 9211 | 2.32% |
| 2025-12-09 | 47.17 | 47.00 | -0.17 | -0.36% | 46.62 | 48.50 | 24902 | 11867 | 2.96% |
| 2025-12-08 | 46.79 | 47.17 | 0.29 | 0.62% | 46.13 | 47.55 | 18094 | 8494 | 2.15% |
| 2025-12-05 | 46.09 | 46.88 | 0.70 | 1.52% | 44.85 | 46.96 | 14558 | 6724 | 1.73% |
| 2025-12-04 | 45.70 | 46.18 | 0.42 | 0.92% | 45.70 | 46.77 | 17305 | 8025 | 2.06% |
| 2025-12-03 | 45.61 | 45.76 | 0.02 | 0.04% | 45.00 | 47.47 | 16851 | 7784 | 2.00% |
| 2025-12-02 | 45.80 | 45.74 | 0.15 | 0.33% | 44.44 | 45.92 | 15051 | 6776 | 1.79% |
| 2025-12-01 | 45.40 | 45.59 | 0.23 | 0.51% | 44.96 | 46.70 | 22541 | 10338 | 2.68% |
| 2025-11-28 | 45.39 | 45.36 | -0.14 | -0.31% | 44.90 | 45.74 | 12329 | 5585 | 1.47% |
| 2025-11-27 | 47.11 | 45.50 | -1.61 | -3.42% | 44.71 | 47.30 | 27267 | 12412 | 3.24% |
| 2025-11-26 | 46.05 | 47.11 | 0.94 | 2.04% | 45.54 | 47.74 | 25644 | 12039 | 3.05% |
| 2025-11-25 | 46.51 | 46.17 | 0.02 | 0.04% | 45.75 | 47.50 | 17259 | 8046 | 2.05% |
| 2025-11-24 | 46.83 | 46.15 | -0.68 | -1.45% | 45.02 | 47.25 | 16508 | 7600 | 1.96% |
| 2025-11-21 | 47.56 | 46.83 | -1.30 | -2.70% | 45.81 | 48.37 | 24136 | 11226 | 2.87% |
| 2025-11-20 | 47.48 | 48.13 | 1.17 | 2.49% | 46.99 | 49.50 | 27638 | 13382 | 3.29% |
| 2025-11-19 | 47.67 | 46.96 | -0.85 | -1.78% | 45.53 | 47.74 | 25850 | 12002 | 3.07% |
| 2025-11-18 | 46.09 | 47.81 | 1.60 | 3.46% | 46.09 | 48.49 | 44919 | 21327 | 5.34% |
| 2025-11-17 | 44.33 | 46.21 | 1.61 | 3.61% | 44.33 | 48.20 | 41255 | 19443 | 4.90% |
| 2025-11-14 | 44.60 | 44.60 | -0.09 | -0.20% | 44.24 | 46.58 | 23974 | 10884 | 2.85% |
| 2025-11-13 | 45.00 | 44.69 | -0.49 | -1.08% | 44.02 | 45.42 | 17357 | 7758 | 2.06% |
| 2025-11-12 | 45.17 | 45.18 | -0.22 | -0.48% | 43.31 | 45.38 | 22396 | 9912 | 2.66% |
| 2025-11-11 | 45.17 | 45.40 | 0.23 | 0.51% | 44.35 | 45.99 | 17545 | 7914 | 2.09% |
| 2025-11-10 | 45.30 | 45.17 | -0.13 | -0.29% | 44.52 | 45.59 | 16445 | 7400 | 1.96% |
| 2025-11-07 | 46.40 | 45.30 | -1.14 | -2.45% | 44.81 | 46.84 | 19488 | 8923 | 2.32% |
| 2025-11-06 | 45.68 | 46.44 | -0.07 | -0.15% | 44.90 | 46.98 | 39251 | 18072 | 4.67% |
| 2025-11-05 | 42.21 | 46.51 | 4.06 | 9.56% | 42.21 | 46.66 | 47694 | 21532 | 5.67% |
| 2025-11-04 | 43.76 | 42.45 | -1.31 | -2.99% | 41.94 | 43.76 | 19597 | 8376 | 2.33% |
| 2025-11-03 | 44.11 | 43.76 | -0.35 | -0.79% | 43.30 | 44.48 | 23389 | 10221 | 2.78% |
| 2025-10-31 | 45.89 | 44.11 | -1.13 | -2.50% | 43.97 | 46.38 | 36176 | 16251 | 4.30% |
| 2025-10-30 | 41.60 | 45.24 | 4.04 | 9.81% | 41.19 | 45.87 | 64002 | 28504 | 7.61% |
| 2025-10-29 | 41.49 | 41.20 | -0.16 | -0.39% | 40.18 | 41.75 | 30663 | 12539 | 3.65% |
| 2025-10-28 | 39.30 | 41.36 | 1.84 | 4.66% | 38.89 | 42.40 | 41874 | 17144 | 4.98% |
| 2025-10-27 | 38.89 | 39.52 | 0.75 | 1.93% | 38.88 | 39.80 | 15540 | 6120 | 1.85% |