| 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 | 61.01 | 59.80 | -1.92 | -3.11% | 58.94 | 61.55 | 66233 | 39629 | 2.84% |
| 2026-02-03 | 60.53 | 61.72 | 2.10 | 3.52% | 59.05 | 62.10 | 92088 | 55962 | 3.94% |
| 2026-02-02 | 60.25 | 59.62 | -3.73 | -5.89% | 59.59 | 61.66 | 114113 | 68904 | 4.88% |
| 2026-01-30 | 60.43 | 63.35 | 1.85 | 3.01% | 60.43 | 64.33 | 140258 | 88228 | 6.00% |
| 2026-01-29 | 65.94 | 61.50 | -7.70 | -11.13% | 61.50 | 67.82 | 191649 | 121570 | 8.20% |
| 2026-01-28 | 64.28 | 69.20 | 4.79 | 7.44% | 63.92 | 72.18 | 250872 | 169985 | 10.74% |
| 2026-01-27 | 63.50 | 64.41 | 0.41 | 0.64% | 61.01 | 64.75 | 87204 | 55164 | 3.73% |
| 2026-01-26 | 64.55 | 64.00 | -0.54 | -0.84% | 63.26 | 65.86 | 105969 | 68376 | 4.54% |
| 2026-01-23 | 64.49 | 64.54 | -0.01 | -0.02% | 63.38 | 64.81 | 85098 | 54579 | 3.64% |
| 2026-01-22 | 64.65 | 64.55 | 0.69 | 1.08% | 62.65 | 64.66 | 81986 | 52280 | 3.51% |
| 2026-01-21 | 61.90 | 63.86 | 1.29 | 2.06% | 61.68 | 64.48 | 86631 | 55054 | 3.71% |
| 2026-01-20 | 65.25 | 62.57 | -3.28 | -4.98% | 61.72 | 66.12 | 115652 | 73140 | 4.95% |
| 2026-01-19 | 64.43 | 65.85 | 0.56 | 0.86% | 64.25 | 66.78 | 106063 | 69794 | 4.54% |
| 2026-01-16 | 66.56 | 65.29 | -1.14 | -1.72% | 64.81 | 67.46 | 133896 | 87908 | 5.73% |
| 2026-01-15 | 63.88 | 66.43 | 0.94 | 1.44% | 63.75 | 68.98 | 185919 | 124411 | 7.96% |
| 2026-01-14 | 65.52 | 65.49 | -0.18 | -0.27% | 63.13 | 67.99 | 175856 | 115177 | 7.53% |
| 2026-01-13 | 69.37 | 65.67 | -4.08 | -5.85% | 65.25 | 70.30 | 147785 | 99620 | 6.33% |
| 2026-01-12 | 68.92 | 69.75 | -0.07 | -0.10% | 68.19 | 70.67 | 139305 | 96724 | 5.96% |
| 2026-01-09 | 69.01 | 69.82 | -0.14 | -0.20% | 68.18 | 71.75 | 153621 | 107573 | 6.58% |
| 2026-01-08 | 74.80 | 69.96 | -3.75 | -5.09% | 69.50 | 74.80 | 212579 | 150834 | 9.10% |
| 2026-01-07 | 70.07 | 73.71 | 1.41 | 1.95% | 69.66 | 75.43 | 237834 | 174213 | 10.18% |
| 2026-01-06 | 75.11 | 72.30 | -1.70 | -2.30% | 71.21 | 76.66 | 219222 | 160095 | 9.38% |
| 2026-01-05 | 75.41 | 74.00 | 0.44 | 0.60% | 73.18 | 77.88 | 223623 | 167870 | 9.57% |
| 2025-12-31 | 77.65 | 73.56 | -5.94 | -7.47% | 73.50 | 81.87 | 285715 | 218206 | 12.23% |
| 2025-12-30 | 69.37 | 79.50 | 7.99 | 11.17% | 69.30 | 82.00 | 341901 | 264163 | 14.64% |
| 2025-12-29 | 75.06 | 71.51 | -4.99 | -6.52% | 70.85 | 76.39 | 230354 | 167101 | 9.86% |
| 2025-12-26 | 76.18 | 76.50 | -2.66 | -3.36% | 73.80 | 77.26 | 282862 | 213195 | 12.11% |
| 2025-12-25 | 72.28 | 79.16 | 5.16 | 6.97% | 72.28 | 81.58 | 348834 | 264805 | 14.93% |
| 2025-12-24 | 71.00 | 74.00 | 1.47 | 2.03% | 69.51 | 79.53 | 394401 | 294138 | 16.88% |
| 2025-12-23 | 58.88 | 72.53 | 12.09 | 20.00% | 58.30 | 72.53 | 395492 | 261300 | 16.93% |
| 2025-12-22 | 56.81 | 60.44 | 3.76 | 6.63% | 54.75 | 62.00 | 352322 | 204182 | 15.08% |
| 2025-12-19 | 59.00 | 56.68 | -2.52 | -4.26% | 55.55 | 59.50 | 294182 | 168067 | 12.59% |
| 2025-12-18 | 56.02 | 59.20 | 6.42 | 12.16% | 54.10 | 60.00 | 393576 | 224932 | 16.85% |
| 2025-12-17 | 45.80 | 52.78 | 8.80 | 20.01% | 45.80 | 52.78 | 299255 | 153435 | 12.81% |
| 2025-12-16 | 45.21 | 44.08 | -1.39 | -3.06% | 42.91 | 46.21 | 84733 | 37491 | 3.63% |
| 2025-12-15 | 46.20 | 45.47 | -1.73 | -3.67% | 44.90 | 46.66 | 92902 | 42457 | 3.98% |
| 2025-12-12 | 46.91 | 47.20 | 0.37 | 0.79% | 44.51 | 48.45 | 137121 | 63655 | 5.87% |
| 2025-12-11 | 49.08 | 46.83 | -2.37 | -4.82% | 46.78 | 49.52 | 131619 | 62718 | 5.63% |
| 2025-12-10 | 45.50 | 49.20 | 3.11 | 6.75% | 44.68 | 50.48 | 213949 | 101208 | 9.16% |
| 2025-12-09 | 43.85 | 46.09 | 2.98 | 6.91% | 43.00 | 49.80 | 217270 | 100422 | 9.30% |
| 2025-12-08 | 41.32 | 43.11 | 1.43 | 3.43% | 41.31 | 43.26 | 64302 | 27412 | 2.75% |
| 2025-12-05 | 39.57 | 41.68 | 1.95 | 4.91% | 39.28 | 42.38 | 60292 | 24939 | 2.58% |
| 2025-12-04 | 39.62 | 39.73 | -0.19 | -0.48% | 39.18 | 40.25 | 21770 | 8631 | 0.93% |
| 2025-12-03 | 41.11 | 39.92 | -1.18 | -2.87% | 39.70 | 41.35 | 32838 | 13197 | 1.41% |
| 2025-12-02 | 41.92 | 41.10 | -0.41 | -0.99% | 40.85 | 42.82 | 39651 | 16505 | 1.70% |
| 2025-12-01 | 41.56 | 41.51 | 0.01 | 0.02% | 41.11 | 41.92 | 33393 | 13859 | 1.43% |
| 2025-11-28 | 40.92 | 41.50 | 0.29 | 0.70% | 40.40 | 41.69 | 50683 | 20823 | 2.17% |
| 2025-11-27 | 43.17 | 41.21 | 0.14 | 0.34% | 41.10 | 43.17 | 84614 | 35413 | 3.62% |
| 2025-11-26 | 40.63 | 41.07 | 0.45 | 1.11% | 40.11 | 41.50 | 36587 | 14973 | 1.57% |
| 2025-11-25 | 40.11 | 40.62 | 1.39 | 3.54% | 39.50 | 41.50 | 46645 | 18993 | 2.00% |
| 2025-11-24 | 38.16 | 39.23 | 1.39 | 3.67% | 38.04 | 39.66 | 50283 | 19551 | 2.15% |
| 2025-11-21 | 39.98 | 37.84 | -2.24 | -5.59% | 37.68 | 39.98 | 54351 | 20909 | 2.33% |
| 2025-11-20 | 41.60 | 40.08 | -0.82 | -2.00% | 39.94 | 41.86 | 41725 | 16859 | 1.79% |
| 2025-11-19 | 42.16 | 40.90 | -1.44 | -3.40% | 40.40 | 42.70 | 45119 | 18672 | 1.93% |
| 2025-11-18 | 42.25 | 42.34 | -0.26 | -0.61% | 41.90 | 43.85 | 41260 | 17662 | 1.77% |
| 2025-11-17 | 41.57 | 42.60 | 1.47 | 3.57% | 40.56 | 42.68 | 42181 | 17769 | 1.81% |
| 2025-11-14 | 42.66 | 41.13 | -2.04 | -4.73% | 41.13 | 42.98 | 40909 | 17093 | 1.75% |
| 2025-11-13 | 41.20 | 43.17 | 1.97 | 4.78% | 40.80 | 44.14 | 70957 | 30459 | 3.04% |
| 2025-11-12 | 41.30 | 41.20 | -0.36 | -0.87% | 40.40 | 41.96 | 34107 | 14013 | 1.46% |
| 2025-11-11 | 42.04 | 41.56 | -0.59 | -1.40% | 41.12 | 42.48 | 34170 | 14269 | 1.46% |
| 2025-11-10 | 43.76 | 42.15 | -1.08 | -2.50% | 41.21 | 44.30 | 53725 | 22716 | 2.30% |
| 2025-11-07 | 44.40 | 43.23 | -1.64 | -3.66% | 42.73 | 44.40 | 49613 | 21539 | 2.12% |
| 2025-11-06 | 44.00 | 44.87 | 0.87 | 1.98% | 43.22 | 45.42 | 56144 | 24863 | 2.40% |
| 2025-11-05 | 43.03 | 44.00 | -0.36 | -0.81% | 42.65 | 44.99 | 55185 | 24113 | 2.36% |
| 2025-11-04 | 46.08 | 44.36 | -1.78 | -3.86% | 43.82 | 46.47 | 60900 | 27148 | 2.61% |
| 2025-11-03 | 46.53 | 46.14 | -0.82 | -1.75% | 45.28 | 47.92 | 75925 | 35102 | 3.25% |
| 2025-10-31 | 46.31 | 46.96 | -0.10 | -0.21% | 46.30 | 48.30 | 90388 | 42694 | 3.87% |
| 2025-10-30 | 47.67 | 47.06 | 0.04 | 0.09% | 46.83 | 51.19 | 141544 | 68441 | 6.06% |
| 2025-10-29 | 46.90 | 47.02 | -0.43 | -0.91% | 46.58 | 48.77 | 66428 | 31449 | 2.84% |
| 2025-10-28 | 48.00 | 47.45 | -0.44 | -0.92% | 46.81 | 49.45 | 89492 | 42917 | 3.83% |
| 2025-10-27 | 48.50 | 47.89 | 0.18 | 0.38% | 45.89 | 49.70 | 100673 | 47497 | 4.31% |