| 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 | 49.53 | 52.29 | 3.21 | 6.54% | 49.22 | 52.44 | 105143 | 53726 | 19.83% |
| 2026-02-02 | 47.64 | 49.08 | 0.64 | 1.32% | 47.59 | 50.45 | 83700 | 41392 | 15.79% |
| 2026-01-30 | 48.12 | 48.44 | -0.91 | -1.84% | 47.08 | 51.23 | 95179 | 46391 | 17.95% |
| 2026-01-29 | 48.01 | 49.35 | 4.17 | 9.23% | 46.02 | 52.00 | 141256 | 69693 | 26.64% |
| 2026-01-28 | 46.20 | 45.18 | -1.53 | -3.28% | 45.00 | 46.84 | 44423 | 20312 | 8.38% |
| 2026-01-27 | 46.29 | 46.71 | 0.01 | 0.02% | 45.56 | 47.70 | 41313 | 19197 | 7.79% |
| 2026-01-26 | 47.58 | 46.70 | -1.38 | -2.87% | 46.00 | 48.52 | 46928 | 22047 | 8.85% |
| 2026-01-23 | 46.61 | 48.08 | 1.52 | 3.26% | 45.95 | 48.90 | 62838 | 30029 | 11.85% |
| 2026-01-22 | 45.88 | 46.56 | 0.68 | 1.48% | 45.16 | 46.88 | 48735 | 22537 | 9.19% |
| 2026-01-21 | 46.53 | 45.88 | -1.45 | -3.06% | 45.80 | 47.42 | 56007 | 25986 | 10.56% |
| 2026-01-20 | 49.69 | 47.33 | -1.77 | -3.60% | 46.70 | 49.80 | 69656 | 33384 | 13.14% |
| 2026-01-19 | 48.20 | 49.10 | -0.52 | -1.05% | 48.20 | 51.28 | 77972 | 38701 | 14.71% |
| 2026-01-16 | 52.86 | 49.62 | -3.69 | -6.92% | 49.17 | 55.50 | 121851 | 63255 | 22.98% |
| 2026-01-15 | 55.00 | 53.31 | -8.48 | -13.72% | 50.50 | 57.39 | 151580 | 81285 | 28.59% |
| 2026-01-14 | 56.18 | 61.79 | 10.30 | 20.00% | 53.55 | 61.79 | 195029 | 114590 | 36.79% |
| 2026-01-13 | 52.36 | 51.49 | 3.61 | 7.54% | 50.12 | 57.40 | 191333 | 102167 | 36.09% |
| 2026-01-12 | 41.12 | 47.88 | 7.98 | 20.00% | 40.53 | 47.88 | 96702 | 43194 | 18.24% |
| 2026-01-09 | 38.40 | 39.90 | 1.12 | 2.89% | 38.40 | 40.14 | 52656 | 20728 | 9.93% |
| 2026-01-08 | 37.52 | 38.78 | 1.15 | 3.06% | 37.10 | 38.78 | 41245 | 15735 | 7.78% |
| 2026-01-07 | 37.72 | 37.63 | -0.11 | -0.29% | 37.10 | 38.28 | 31318 | 11804 | 5.91% |
| 2026-01-06 | 37.84 | 37.74 | -0.36 | -0.94% | 37.29 | 38.17 | 32770 | 12328 | 6.18% |
| 2026-01-05 | 36.54 | 38.10 | 1.33 | 3.62% | 36.22 | 38.70 | 52311 | 19658 | 9.87% |
| 2025-12-31 | 35.44 | 36.77 | 1.38 | 3.90% | 35.14 | 36.99 | 32812 | 11889 | 6.19% |
| 2025-12-30 | 35.87 | 35.39 | -0.50 | -1.39% | 35.23 | 35.99 | 17202 | 6112 | 3.24% |
| 2025-12-29 | 35.80 | 35.89 | 0.12 | 0.34% | 35.30 | 35.92 | 17723 | 6315 | 3.34% |
| 2025-12-26 | 36.29 | 35.77 | -0.21 | -0.58% | 35.60 | 36.49 | 19174 | 6896 | 3.62% |
| 2025-12-25 | 36.03 | 35.98 | 0.33 | 0.93% | 35.27 | 36.08 | 20234 | 7236 | 3.82% |
| 2025-12-24 | 34.70 | 35.65 | 1.10 | 3.18% | 34.36 | 35.65 | 22868 | 8068 | 4.31% |
| 2025-12-23 | 35.22 | 34.55 | -0.80 | -2.26% | 34.50 | 35.38 | 21403 | 7438 | 4.04% |
| 2025-12-22 | 35.50 | 35.35 | -0.05 | -0.14% | 35.25 | 35.74 | 21096 | 7475 | 3.98% |
| 2025-12-19 | 35.74 | 35.40 | 0.00 | 0.00% | 35.14 | 35.77 | 22263 | 7876 | 4.20% |
| 2025-12-18 | 35.14 | 35.40 | -0.35 | -0.98% | 34.52 | 35.98 | 25432 | 9009 | 4.80% |
| 2025-12-17 | 35.70 | 35.75 | 0.05 | 0.14% | 34.59 | 35.96 | 27461 | 9683 | 5.18% |
| 2025-12-16 | 36.59 | 35.70 | -1.00 | -2.72% | 35.59 | 36.76 | 25138 | 9033 | 4.74% |
| 2025-12-15 | 36.13 | 36.70 | 0.01 | 0.03% | 35.92 | 37.29 | 28464 | 10431 | 5.37% |
| 2025-12-12 | 37.21 | 36.69 | -0.43 | -1.16% | 36.61 | 38.21 | 29603 | 11018 | 5.58% |
| 2025-12-11 | 38.50 | 37.12 | -1.52 | -3.93% | 37.05 | 38.50 | 35501 | 13294 | 6.70% |
| 2025-12-10 | 38.49 | 38.64 | 0.23 | 0.60% | 37.97 | 39.12 | 29293 | 11249 | 5.53% |
| 2025-12-09 | 39.20 | 38.41 | -0.85 | -2.17% | 38.36 | 39.50 | 33790 | 13148 | 6.37% |
| 2025-12-08 | 39.00 | 39.26 | 0.01 | 0.03% | 38.88 | 39.77 | 43863 | 17255 | 8.27% |
| 2025-12-05 | 37.98 | 39.25 | 1.03 | 2.69% | 37.46 | 39.25 | 40261 | 15458 | 7.59% |
| 2025-12-04 | 39.12 | 38.22 | -1.03 | -2.62% | 38.19 | 39.25 | 44301 | 17097 | 8.36% |
| 2025-12-03 | 41.46 | 39.25 | -2.75 | -6.55% | 38.86 | 41.65 | 70803 | 28161 | 13.36% |
| 2025-12-02 | 41.01 | 42.00 | 0.17 | 0.41% | 40.30 | 42.50 | 68281 | 28227 | 12.88% |
| 2025-12-01 | 42.19 | 41.83 | -0.78 | -1.83% | 41.40 | 44.13 | 91511 | 38867 | 17.26% |
| 2025-11-28 | 41.10 | 42.61 | 0.40 | 0.95% | 40.50 | 42.65 | 95954 | 39885 | 18.10% |
| 2025-11-27 | 44.50 | 42.21 | -5.05 | -10.69% | 42.01 | 45.94 | 165206 | 71979 | 31.16% |
| 2025-11-26 | 40.61 | 47.26 | 7.88 | 20.01% | 40.56 | 47.26 | 82999 | 37713 | 15.66% |
| 2025-11-25 | 37.50 | 39.38 | 2.23 | 6.00% | 37.35 | 42.00 | 81527 | 32269 | 15.38% |
| 2025-11-24 | 36.09 | 37.15 | 0.95 | 2.62% | 36.09 | 37.36 | 33635 | 12367 | 6.34% |
| 2025-11-21 | 37.02 | 36.20 | -1.11 | -2.98% | 35.97 | 38.20 | 45328 | 16667 | 8.55% |
| 2025-11-20 | 36.19 | 37.31 | 1.12 | 3.09% | 35.48 | 38.68 | 42339 | 15732 | 7.99% |
| 2025-11-19 | 37.07 | 36.19 | -0.72 | -1.95% | 36.04 | 37.07 | 16937 | 6158 | 3.19% |
| 2025-11-18 | 36.37 | 36.91 | 0.54 | 1.48% | 35.92 | 37.38 | 23117 | 8487 | 4.36% |
| 2025-11-17 | 35.35 | 36.37 | 1.09 | 3.09% | 35.18 | 36.40 | 19516 | 7037 | 3.68% |
| 2025-11-14 | 35.19 | 35.28 | -0.08 | -0.23% | 35.07 | 35.66 | 10303 | 3654 | 1.94% |
| 2025-11-13 | 34.89 | 35.36 | 0.43 | 1.23% | 34.63 | 35.63 | 11001 | 3870 | 2.08% |
| 2025-11-12 | 35.24 | 34.93 | -0.22 | -0.63% | 34.68 | 35.48 | 10306 | 3608 | 1.94% |
| 2025-11-11 | 35.56 | 35.15 | -0.44 | -1.24% | 35.01 | 35.80 | 9908 | 3499 | 1.87% |
| 2025-11-10 | 35.50 | 35.59 | 0.38 | 1.08% | 35.21 | 35.74 | 10666 | 3794 | 2.01% |
| 2025-11-07 | 35.78 | 35.21 | -0.65 | -1.81% | 35.01 | 35.80 | 12261 | 4333 | 2.31% |
| 2025-11-06 | 36.00 | 35.86 | -0.14 | -0.39% | 35.51 | 36.15 | 11795 | 4213 | 2.22% |
| 2025-11-05 | 36.38 | 36.00 | -0.47 | -1.29% | 35.82 | 36.47 | 12905 | 4658 | 2.43% |
| 2025-11-04 | 36.22 | 36.47 | 0.29 | 0.80% | 35.95 | 36.68 | 19258 | 6985 | 3.63% |
| 2025-11-03 | 35.96 | 36.18 | 0.49 | 1.37% | 35.40 | 36.28 | 17199 | 6185 | 3.24% |
| 2025-10-31 | 34.67 | 35.69 | 1.01 | 2.91% | 34.61 | 35.70 | 25480 | 9025 | 4.81% |
| 2025-10-30 | 34.77 | 34.68 | -0.18 | -0.52% | 34.66 | 35.49 | 14146 | 4944 | 2.67% |
| 2025-10-29 | 35.11 | 34.86 | -0.44 | -1.25% | 34.61 | 35.41 | 11506 | 4022 | 2.17% |
| 2025-10-28 | 35.27 | 35.30 | 0.00 | 0.00% | 34.72 | 35.57 | 13028 | 4609 | 2.46% |
| 2025-10-27 | 35.13 | 35.30 | 0.17 | 0.48% | 34.59 | 35.40 | 15981 | 5600 | 3.01% |