| 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 | 52.78 | 52.20 | -0.32 | -0.61% | 51.80 | 53.77 | 16926 | 8911 | 2.87% |
| 2026-02-02 | 53.04 | 52.52 | -0.29 | -0.55% | 52.42 | 56.55 | 31051 | 16837 | 5.27% |
| 2026-01-30 | 52.64 | 52.81 | 0.78 | 1.50% | 51.60 | 53.95 | 16348 | 8617 | 2.78% |
| 2026-01-29 | 54.10 | 52.03 | -2.23 | -4.11% | 51.53 | 54.10 | 26161 | 13761 | 4.44% |
| 2026-01-28 | 54.90 | 54.26 | -0.46 | -0.84% | 53.66 | 56.31 | 32831 | 18001 | 5.58% |
| 2026-01-27 | 53.99 | 54.72 | 1.14 | 2.13% | 52.01 | 55.80 | 42901 | 23338 | 7.29% |
| 2026-01-26 | 52.66 | 53.58 | 0.91 | 1.73% | 52.66 | 54.40 | 25375 | 13545 | 4.31% |
| 2026-01-23 | 53.78 | 52.67 | -0.83 | -1.55% | 52.32 | 54.11 | 21001 | 11114 | 3.57% |
| 2026-01-22 | 54.00 | 53.50 | -0.55 | -1.02% | 53.29 | 54.74 | 14328 | 7700 | 2.43% |
| 2026-01-21 | 50.95 | 54.05 | 2.40 | 4.65% | 50.88 | 54.59 | 28794 | 15217 | 4.89% |
| 2026-01-20 | 53.80 | 51.65 | -2.29 | -4.25% | 51.01 | 53.80 | 23647 | 12275 | 4.02% |
| 2026-01-19 | 52.75 | 53.94 | 1.19 | 2.26% | 52.00 | 55.80 | 31212 | 16856 | 5.30% |
| 2026-01-16 | 54.43 | 52.75 | -2.25 | -4.09% | 52.33 | 55.97 | 37153 | 19851 | 6.31% |
| 2026-01-15 | 57.31 | 55.00 | -2.50 | -4.35% | 54.00 | 57.71 | 45576 | 25362 | 7.74% |
| 2026-01-14 | 59.00 | 57.50 | -1.41 | -2.39% | 55.79 | 61.68 | 51980 | 29973 | 8.83% |
| 2026-01-13 | 57.20 | 58.91 | 1.14 | 1.97% | 55.55 | 60.38 | 65768 | 38141 | 11.17% |
| 2026-01-12 | 55.59 | 57.77 | 2.17 | 3.90% | 53.60 | 58.73 | 72127 | 41309 | 12.25% |
| 2026-01-09 | 50.79 | 55.60 | 4.05 | 7.86% | 49.70 | 58.00 | 87748 | 46525 | 14.90% |
| 2026-01-08 | 49.24 | 51.55 | 2.75 | 5.64% | 49.19 | 55.00 | 72531 | 38133 | 12.32% |
| 2026-01-07 | 48.28 | 48.80 | 0.92 | 1.92% | 47.55 | 50.88 | 46675 | 22939 | 7.93% |
| 2026-01-06 | 47.78 | 47.88 | 0.27 | 0.57% | 47.08 | 49.57 | 35249 | 16970 | 5.99% |
| 2026-01-05 | 47.43 | 47.61 | 0.06 | 0.13% | 46.63 | 48.05 | 25528 | 12108 | 4.34% |
| 2025-12-31 | 46.28 | 47.55 | 0.44 | 0.93% | 46.28 | 47.85 | 20812 | 9816 | 3.54% |
| 2025-12-30 | 45.72 | 47.11 | 1.28 | 2.79% | 44.97 | 48.39 | 28469 | 13402 | 4.84% |
| 2025-12-29 | 46.32 | 45.83 | -0.43 | -0.93% | 45.39 | 46.65 | 27929 | 12786 | 4.74% |
| 2025-12-26 | 46.44 | 46.26 | -0.33 | -0.71% | 45.60 | 47.03 | 32112 | 14919 | 5.45% |
| 2025-12-25 | 47.61 | 46.59 | -1.57 | -3.26% | 46.00 | 48.83 | 40636 | 19090 | 6.90% |
| 2025-12-24 | 46.79 | 48.16 | 0.95 | 2.01% | 46.79 | 49.30 | 42589 | 20644 | 7.23% |
| 2025-12-23 | 47.23 | 47.21 | -0.30 | -0.63% | 46.10 | 48.20 | 41825 | 19710 | 7.10% |
| 2025-12-22 | 45.31 | 47.51 | 0.54 | 1.15% | 45.31 | 47.86 | 48525 | 22661 | 8.24% |
| 2025-12-19 | 45.18 | 46.97 | 2.68 | 6.05% | 44.30 | 47.40 | 66248 | 30582 | 11.25% |
| 2025-12-18 | 44.16 | 44.29 | -0.20 | -0.45% | 43.90 | 45.12 | 26056 | 11552 | 4.43% |
| 2025-12-17 | 44.15 | 44.49 | -0.10 | -0.22% | 43.80 | 45.67 | 27614 | 12335 | 4.69% |
| 2025-12-16 | 46.28 | 44.59 | -1.69 | -3.65% | 44.11 | 46.30 | 32479 | 14574 | 5.52% |
| 2025-12-15 | 47.48 | 46.28 | -1.95 | -4.04% | 46.10 | 48.23 | 46832 | 21940 | 7.95% |
| 2025-12-12 | 48.77 | 48.23 | -1.03 | -2.09% | 47.00 | 49.99 | 60599 | 29199 | 10.29% |
| 2025-12-11 | 50.60 | 49.26 | -1.54 | -3.03% | 49.10 | 50.94 | 56418 | 28067 | 9.58% |
| 2025-12-10 | 52.20 | 50.80 | -1.59 | -3.03% | 50.30 | 53.59 | 71133 | 36511 | 12.08% |
| 2025-12-09 | 55.78 | 52.39 | -4.05 | -7.18% | 51.50 | 55.78 | 90701 | 48337 | 15.41% |
| 2025-12-08 | 55.00 | 56.44 | 1.22 | 2.21% | 52.18 | 56.66 | 114565 | 62156 | 19.46% |
| 2025-12-05 | 53.00 | 55.22 | -0.23 | -0.41% | 52.89 | 60.47 | 117460 | 66403 | 19.95% |
| 2025-12-04 | 48.90 | 55.45 | 4.25 | 8.30% | 48.11 | 59.56 | 131282 | 69497 | 22.30% |
| 2025-12-03 | 52.03 | 51.20 | 3.63 | 7.63% | 48.99 | 56.25 | 154099 | 80725 | 26.17% |
| 2025-12-02 | 47.57 | 47.57 | 7.93 | 20.01% | 42.97 | 47.57 | 106395 | 49020 | 18.07% |
| 2025-12-01 | 39.64 | 39.64 | 6.61 | 20.01% | 39.64 | 39.64 | 9614 | 3811 | 1.63% |
| 2025-11-14 | 32.67 | 33.03 | 0.55 | 1.69% | 32.10 | 33.27 | 9869 | 3244 | 1.68% |
| 2025-11-13 | 33.60 | 32.48 | -0.75 | -2.26% | 32.13 | 33.60 | 12944 | 4219 | 2.20% |
| 2025-11-12 | 32.02 | 33.23 | 1.25 | 3.91% | 31.80 | 33.50 | 17064 | 5590 | 2.90% |
| 2025-11-11 | 32.00 | 31.98 | 0.14 | 0.44% | 31.60 | 33.15 | 13061 | 4223 | 2.22% |
| 2025-11-10 | 32.46 | 31.84 | -0.47 | -1.45% | 31.70 | 32.69 | 13390 | 4308 | 2.27% |
| 2025-11-07 | 32.52 | 32.31 | -0.56 | -1.70% | 32.00 | 32.80 | 10544 | 3405 | 1.79% |
| 2025-11-06 | 32.53 | 32.87 | 0.32 | 0.98% | 32.10 | 32.98 | 11826 | 3852 | 2.01% |
| 2025-11-05 | 32.80 | 32.55 | -0.56 | -1.69% | 32.52 | 33.50 | 13440 | 4413 | 2.28% |
| 2025-11-04 | 33.58 | 33.11 | -0.79 | -2.33% | 32.94 | 34.17 | 15867 | 5311 | 2.70% |
| 2025-11-03 | 33.96 | 33.90 | -0.20 | -0.59% | 33.45 | 34.93 | 19147 | 6525 | 3.25% |
| 2025-10-31 | 34.14 | 34.10 | -0.05 | -0.15% | 33.74 | 35.47 | 23344 | 8085 | 3.97% |
| 2025-10-30 | 33.89 | 34.15 | 0.62 | 1.85% | 33.09 | 34.96 | 30542 | 10438 | 5.19% |
| 2025-10-29 | 34.24 | 33.53 | -0.77 | -2.24% | 33.33 | 34.33 | 17563 | 5905 | 2.98% |
| 2025-10-28 | 34.70 | 34.30 | -0.40 | -1.15% | 34.04 | 35.40 | 27341 | 9467 | 4.64% |
| 2025-10-27 | 32.84 | 34.70 | 2.32 | 7.16% | 32.56 | 35.00 | 43542 | 14950 | 7.40% |