| 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 | 51.96 | 53.09 | 2.16 | 4.24% | 51.30 | 53.56 | 105200 | 55349 | 5.84% |
| 2026-02-02 | 50.77 | 50.93 | 0.32 | 0.63% | 50.77 | 52.88 | 85297 | 44311 | 4.73% |
| 2026-01-30 | 51.27 | 50.61 | -1.17 | -2.26% | 49.14 | 51.47 | 70114 | 35219 | 3.89% |
| 2026-01-29 | 51.80 | 51.78 | -0.42 | -0.80% | 50.81 | 53.50 | 79369 | 41440 | 4.41% |
| 2026-01-28 | 53.41 | 52.20 | -0.74 | -1.40% | 51.72 | 53.88 | 70967 | 37343 | 3.94% |
| 2026-01-27 | 53.39 | 52.94 | -0.76 | -1.42% | 51.36 | 53.70 | 78396 | 41252 | 4.35% |
| 2026-01-26 | 56.04 | 53.70 | -3.23 | -5.67% | 53.17 | 56.74 | 106910 | 58684 | 5.93% |
| 2026-01-23 | 56.07 | 56.93 | -0.56 | -0.97% | 55.51 | 57.77 | 149025 | 84299 | 8.27% |
| 2026-01-22 | 54.50 | 57.49 | 3.90 | 7.28% | 54.50 | 57.98 | 206951 | 116749 | 11.49% |
| 2026-01-21 | 53.01 | 53.59 | -0.21 | -0.39% | 52.93 | 54.20 | 64534 | 34581 | 3.58% |
| 2026-01-20 | 55.99 | 53.80 | -2.36 | -4.20% | 52.70 | 56.50 | 98996 | 53640 | 5.50% |
| 2026-01-19 | 57.29 | 56.16 | -0.71 | -1.25% | 55.76 | 58.50 | 112238 | 63897 | 6.23% |
| 2026-01-16 | 59.45 | 56.87 | -2.77 | -4.64% | 56.69 | 60.06 | 114158 | 65916 | 6.34% |
| 2026-01-15 | 58.09 | 59.64 | -1.43 | -2.34% | 56.96 | 60.36 | 167604 | 97759 | 9.30% |
| 2026-01-14 | 61.31 | 61.07 | -0.72 | -1.17% | 60.80 | 66.39 | 206427 | 131439 | 11.46% |
| 2026-01-13 | 66.85 | 61.79 | -7.21 | -10.45% | 61.58 | 67.50 | 201909 | 128580 | 11.21% |
| 2026-01-12 | 59.93 | 69.00 | 7.09 | 11.45% | 59.80 | 71.80 | 281301 | 184392 | 15.61% |
| 2026-01-09 | 59.40 | 61.91 | 2.50 | 4.21% | 56.40 | 64.97 | 316838 | 188518 | 17.59% |
| 2026-01-08 | 53.06 | 59.41 | 6.44 | 12.16% | 53.06 | 63.56 | 323064 | 191840 | 17.93% |
| 2026-01-07 | 49.32 | 52.97 | 3.25 | 6.54% | 49.30 | 56.00 | 247269 | 130678 | 13.73% |
| 2026-01-06 | 49.04 | 49.72 | 0.62 | 1.26% | 47.63 | 50.30 | 142937 | 70346 | 7.93% |
| 2026-01-05 | 47.03 | 49.10 | 2.09 | 4.45% | 47.03 | 50.43 | 152332 | 74590 | 8.46% |
| 2025-12-31 | 47.08 | 47.01 | -0.85 | -1.78% | 44.80 | 48.65 | 140005 | 65204 | 7.77% |
| 2025-12-30 | 47.82 | 47.86 | 0.11 | 0.23% | 47.21 | 49.50 | 130162 | 62892 | 7.23% |
| 2025-12-29 | 48.06 | 47.75 | -1.19 | -2.43% | 47.20 | 48.85 | 106314 | 51043 | 5.90% |
| 2025-12-26 | 48.00 | 48.94 | 0.39 | 0.80% | 47.48 | 49.85 | 169692 | 83141 | 9.42% |
| 2025-12-25 | 48.36 | 48.55 | -0.49 | -1.00% | 47.78 | 49.55 | 135856 | 66096 | 7.54% |
| 2025-12-24 | 46.55 | 49.04 | 2.50 | 5.37% | 45.81 | 49.07 | 155456 | 74843 | 8.63% |
| 2025-12-23 | 47.50 | 46.54 | -2.40 | -4.90% | 46.45 | 47.98 | 133833 | 62879 | 7.43% |
| 2025-12-22 | 48.62 | 48.94 | -0.46 | -0.93% | 47.88 | 49.95 | 190022 | 92545 | 10.55% |
| 2025-12-19 | 49.90 | 49.40 | 3.59 | 7.84% | 48.52 | 52.97 | 250149 | 126770 | 13.89% |
| 2025-12-18 | 45.01 | 45.81 | -1.70 | -3.58% | 45.01 | 47.12 | 128670 | 59319 | 7.14% |
| 2025-12-17 | 46.83 | 47.51 | 0.69 | 1.47% | 46.14 | 48.98 | 157548 | 74629 | 8.75% |
| 2025-12-16 | 48.59 | 46.82 | -2.47 | -5.01% | 46.80 | 50.74 | 196527 | 95302 | 10.91% |
| 2025-12-15 | 53.00 | 49.29 | -4.71 | -8.72% | 49.26 | 53.80 | 221882 | 112316 | 12.32% |
| 2025-12-12 | 47.90 | 54.00 | 4.00 | 8.00% | 46.66 | 58.58 | 347678 | 180331 | 19.30% |
| 2025-12-11 | 43.63 | 50.00 | 6.58 | 15.15% | 43.63 | 50.24 | 296133 | 139556 | 16.44% |
| 2025-12-10 | 43.17 | 43.42 | 0.05 | 0.12% | 42.73 | 45.28 | 82643 | 36108 | 4.59% |
| 2025-12-09 | 44.15 | 43.37 | -1.55 | -3.45% | 43.33 | 44.80 | 81508 | 35728 | 4.52% |
| 2025-12-08 | 43.51 | 44.92 | 0.74 | 1.67% | 43.51 | 45.48 | 131623 | 58992 | 7.31% |
| 2025-12-05 | 41.00 | 44.18 | 2.93 | 7.10% | 40.98 | 45.52 | 154832 | 67545 | 8.59% |
| 2025-12-04 | 41.09 | 41.25 | 0.15 | 0.36% | 40.88 | 41.88 | 42911 | 17768 | 2.38% |
| 2025-12-03 | 41.55 | 41.10 | -0.40 | -0.96% | 41.03 | 41.90 | 39209 | 16239 | 2.18% |
| 2025-12-02 | 42.36 | 41.50 | -0.67 | -1.59% | 41.31 | 42.36 | 31763 | 13192 | 1.76% |
| 2025-12-01 | 42.76 | 42.17 | -0.28 | -0.66% | 41.85 | 42.83 | 40858 | 17250 | 2.27% |
| 2025-11-28 | 42.02 | 42.45 | 0.43 | 1.02% | 41.76 | 42.72 | 38814 | 16398 | 2.15% |
| 2025-11-27 | 41.75 | 42.02 | -0.12 | -0.28% | 41.70 | 43.06 | 44643 | 18908 | 2.48% |
| 2025-11-26 | 43.36 | 42.14 | -1.26 | -2.90% | 41.93 | 43.36 | 60260 | 25530 | 3.35% |
| 2025-11-25 | 42.25 | 43.40 | 1.19 | 2.82% | 42.25 | 44.21 | 110289 | 47772 | 6.12% |
| 2025-11-24 | 39.79 | 42.21 | 2.59 | 6.54% | 39.79 | 43.48 | 132606 | 55577 | 7.36% |
| 2025-11-21 | 41.27 | 39.62 | -2.11 | -5.06% | 39.22 | 41.71 | 54261 | 21853 | 3.01% |
| 2025-11-20 | 42.60 | 41.73 | -0.87 | -2.04% | 41.65 | 43.11 | 42857 | 18023 | 2.38% |
| 2025-11-19 | 43.00 | 42.60 | -0.61 | -1.41% | 42.30 | 43.49 | 37703 | 16139 | 2.09% |
| 2025-11-18 | 43.86 | 43.21 | -1.09 | -2.46% | 43.03 | 44.30 | 42435 | 18453 | 2.36% |
| 2025-11-17 | 44.56 | 44.30 | 0.08 | 0.18% | 43.56 | 44.56 | 50175 | 22106 | 2.79% |
| 2025-11-14 | 45.00 | 44.22 | -1.39 | -3.05% | 44.17 | 45.35 | 64777 | 28900 | 3.60% |
| 2025-11-13 | 45.32 | 45.61 | 0.43 | 0.95% | 44.93 | 46.13 | 79637 | 36214 | 4.42% |
| 2025-11-12 | 47.51 | 45.18 | -3.01 | -6.25% | 44.44 | 47.60 | 116929 | 52961 | 6.49% |
| 2025-11-11 | 46.18 | 48.19 | 2.01 | 4.35% | 46.12 | 49.38 | 166246 | 79605 | 9.23% |
| 2025-11-10 | 47.02 | 46.18 | -0.82 | -1.74% | 45.87 | 47.50 | 81772 | 37956 | 4.54% |
| 2025-11-07 | 47.96 | 47.00 | -0.90 | -1.88% | 46.82 | 48.94 | 110234 | 52365 | 6.12% |
| 2025-11-06 | 48.80 | 47.90 | -0.55 | -1.14% | 47.41 | 51.10 | 134855 | 65863 | 7.49% |
| 2025-11-05 | 47.30 | 48.45 | -1.04 | -2.10% | 47.30 | 50.13 | 124279 | 60822 | 6.90% |
| 2025-11-04 | 49.02 | 49.49 | -1.72 | -3.36% | 49.02 | 51.48 | 138554 | 68892 | 7.69% |
| 2025-11-03 | 52.00 | 51.21 | 1.52 | 3.06% | 50.56 | 54.10 | 201730 | 105578 | 11.20% |
| 2025-10-31 | 51.05 | 49.69 | -1.31 | -2.57% | 49.60 | 51.64 | 124829 | 62712 | 6.93% |
| 2025-10-30 | 52.15 | 51.00 | -3.30 | -6.08% | 50.20 | 53.15 | 199141 | 102639 | 11.05% |
| 2025-10-29 | 52.03 | 54.30 | 2.07 | 3.96% | 50.11 | 55.51 | 250562 | 134946 | 13.91% |
| 2025-10-28 | 53.01 | 52.23 | -1.35 | -2.52% | 52.02 | 56.56 | 266355 | 144982 | 14.79% |
| 2025-10-27 | 49.01 | 53.58 | 3.76 | 7.55% | 49.01 | 55.22 | 257429 | 133729 | 14.29% |