| 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 | 43.76 | 44.86 | 1.26 | 2.89% | 43.33 | 45.56 | 18990 | 8523 | 1.99% |
| 2026-02-02 | 44.06 | 43.60 | -0.58 | -1.31% | 43.26 | 45.66 | 19896 | 8733 | 2.09% |
| 2026-01-30 | 42.50 | 44.18 | 1.63 | 3.83% | 41.88 | 46.50 | 51294 | 23013 | 5.38% |
| 2026-01-29 | 43.54 | 42.55 | -1.33 | -3.03% | 42.02 | 44.07 | 18695 | 8040 | 1.96% |
| 2026-01-28 | 44.99 | 43.88 | -1.11 | -2.47% | 43.43 | 44.99 | 16114 | 7068 | 1.69% |
| 2026-01-27 | 43.94 | 44.99 | 0.73 | 1.65% | 42.35 | 45.24 | 32210 | 14155 | 3.38% |
| 2026-01-26 | 48.47 | 44.26 | -4.43 | -9.10% | 44.10 | 48.47 | 59921 | 27138 | 6.29% |
| 2026-01-23 | 45.57 | 48.69 | 3.40 | 7.51% | 45.56 | 49.00 | 59501 | 28538 | 6.24% |
| 2026-01-22 | 44.88 | 45.29 | 0.56 | 1.25% | 44.73 | 46.26 | 19866 | 9042 | 2.08% |
| 2026-01-21 | 44.97 | 44.73 | -0.30 | -0.67% | 44.35 | 45.38 | 14565 | 6517 | 1.53% |
| 2026-01-20 | 45.80 | 45.03 | -0.93 | -2.02% | 44.30 | 46.23 | 19693 | 8852 | 2.07% |
| 2026-01-19 | 47.49 | 45.96 | -1.53 | -3.22% | 45.80 | 47.53 | 21989 | 10194 | 2.31% |
| 2026-01-16 | 47.50 | 47.49 | -0.01 | -0.02% | 46.98 | 47.87 | 18845 | 8936 | 1.98% |
| 2026-01-15 | 46.77 | 47.50 | 0.88 | 1.89% | 46.30 | 47.65 | 23663 | 11175 | 2.48% |
| 2026-01-14 | 47.09 | 46.62 | -0.62 | -1.31% | 46.18 | 47.96 | 31217 | 14669 | 3.28% |
| 2026-01-13 | 45.34 | 47.24 | 1.90 | 4.19% | 44.62 | 47.55 | 37352 | 17348 | 3.92% |
| 2026-01-12 | 44.30 | 45.34 | 1.04 | 2.35% | 43.30 | 45.86 | 23649 | 10578 | 2.48% |
| 2026-01-09 | 45.28 | 44.30 | -0.66 | -1.47% | 44.13 | 45.28 | 21229 | 9459 | 2.23% |
| 2026-01-08 | 44.57 | 44.96 | 0.46 | 1.03% | 44.40 | 45.48 | 16318 | 7351 | 1.71% |
| 2026-01-07 | 46.00 | 44.50 | -1.75 | -3.78% | 43.90 | 46.24 | 30711 | 13763 | 3.22% |
| 2026-01-06 | 45.70 | 46.25 | 0.38 | 0.83% | 45.52 | 46.88 | 15851 | 7347 | 1.66% |
| 2026-01-05 | 47.14 | 45.87 | -0.83 | -1.78% | 45.79 | 48.21 | 33267 | 15547 | 3.49% |
| 2025-12-31 | 46.07 | 46.70 | 0.60 | 1.30% | 45.30 | 46.88 | 19643 | 9098 | 2.06% |
| 2025-12-30 | 46.29 | 46.10 | -0.42 | -0.90% | 45.94 | 46.88 | 15193 | 7039 | 1.59% |
| 2025-12-29 | 45.60 | 46.52 | 0.90 | 1.97% | 45.50 | 47.30 | 28120 | 13023 | 2.95% |
| 2025-12-26 | 46.61 | 45.62 | -0.69 | -1.49% | 45.60 | 46.99 | 22058 | 10157 | 2.31% |
| 2025-12-25 | 45.61 | 46.31 | 0.49 | 1.07% | 45.58 | 47.23 | 26253 | 12218 | 2.75% |
| 2025-12-24 | 46.66 | 45.82 | -0.60 | -1.29% | 45.00 | 46.99 | 27972 | 12865 | 2.93% |
| 2025-12-23 | 47.58 | 46.42 | -1.16 | -2.44% | 46.23 | 48.78 | 25907 | 12124 | 2.72% |
| 2025-12-22 | 47.47 | 47.58 | 0.09 | 0.19% | 46.11 | 48.35 | 24161 | 11511 | 2.53% |
| 2025-12-19 | 47.07 | 47.49 | 0.13 | 0.27% | 46.73 | 48.45 | 17970 | 8529 | 1.89% |
| 2025-12-18 | 46.70 | 47.36 | 0.46 | 0.98% | 46.51 | 47.66 | 13510 | 6344 | 1.42% |
| 2025-12-17 | 46.30 | 46.90 | 0.60 | 1.30% | 45.88 | 47.12 | 17802 | 8296 | 1.87% |
| 2025-12-16 | 46.99 | 46.30 | -1.10 | -2.32% | 45.70 | 47.22 | 22763 | 10522 | 2.39% |
| 2025-12-15 | 49.23 | 47.40 | -2.50 | -5.01% | 47.38 | 49.28 | 24976 | 11976 | 2.62% |
| 2025-12-12 | 49.24 | 49.90 | 0.01 | 0.02% | 48.98 | 50.23 | 27314 | 13569 | 2.87% |
| 2025-12-11 | 49.00 | 49.89 | 1.34 | 2.76% | 48.23 | 50.79 | 55867 | 27698 | 5.86% |
| 2025-12-10 | 46.40 | 48.55 | 2.13 | 4.59% | 45.79 | 49.09 | 33306 | 15958 | 3.49% |
| 2025-12-09 | 45.95 | 46.42 | 0.47 | 1.02% | 45.00 | 46.68 | 15283 | 7001 | 1.60% |
| 2025-12-08 | 45.88 | 45.95 | 0.12 | 0.26% | 45.80 | 47.20 | 19542 | 9065 | 2.05% |
| 2025-12-05 | 46.60 | 45.83 | -0.77 | -1.65% | 45.64 | 47.00 | 17382 | 8021 | 1.82% |
| 2025-12-04 | 47.20 | 46.60 | -0.61 | -1.29% | 46.30 | 47.79 | 19577 | 9171 | 2.05% |
| 2025-12-03 | 47.95 | 47.21 | -0.75 | -1.56% | 46.41 | 48.15 | 21769 | 10273 | 2.28% |
| 2025-12-02 | 47.78 | 47.96 | -0.07 | -0.15% | 46.75 | 48.17 | 21524 | 10255 | 2.26% |
| 2025-12-01 | 46.48 | 48.03 | 1.65 | 3.56% | 46.13 | 48.30 | 35846 | 17103 | 3.76% |
| 2025-11-28 | 46.05 | 46.38 | 0.48 | 1.05% | 45.51 | 46.84 | 22269 | 10249 | 2.34% |
| 2025-11-27 | 45.30 | 45.90 | 0.90 | 2.00% | 44.77 | 46.40 | 21991 | 10094 | 2.31% |
| 2025-11-26 | 43.48 | 45.00 | 1.52 | 3.50% | 43.20 | 45.15 | 15905 | 7088 | 1.67% |
| 2025-11-25 | 42.90 | 43.48 | 0.93 | 2.19% | 42.90 | 44.07 | 10406 | 4536 | 1.09% |
| 2025-11-24 | 42.80 | 42.55 | 0.15 | 0.35% | 42.20 | 43.60 | 14401 | 6144 | 1.51% |
| 2025-11-21 | 44.20 | 42.40 | -2.33 | -5.21% | 42.01 | 44.28 | 19925 | 8591 | 2.09% |
| 2025-11-20 | 45.95 | 44.73 | -1.07 | -2.34% | 44.39 | 46.34 | 19314 | 8693 | 2.03% |
| 2025-11-19 | 46.90 | 45.80 | -1.09 | -2.32% | 45.13 | 47.22 | 18991 | 8719 | 1.99% |
| 2025-11-18 | 47.00 | 46.89 | -0.33 | -0.70% | 46.20 | 47.19 | 17184 | 8004 | 1.80% |
| 2025-11-17 | 47.50 | 47.22 | -0.81 | -1.69% | 46.55 | 47.78 | 22538 | 10615 | 2.36% |
| 2025-11-14 | 46.28 | 48.03 | 0.92 | 1.95% | 45.80 | 49.46 | 41509 | 19909 | 4.36% |
| 2025-11-13 | 45.04 | 47.11 | 2.35 | 5.25% | 44.00 | 48.36 | 48029 | 22314 | 5.04% |
| 2025-11-12 | 48.51 | 44.76 | -2.06 | -4.40% | 44.46 | 49.21 | 48201 | 22108 | 5.06% |
| 2025-11-11 | 45.43 | 46.82 | 1.37 | 3.01% | 45.36 | 47.72 | 35977 | 16748 | 3.77% |
| 2025-11-10 | 45.07 | 45.45 | 0.14 | 0.31% | 44.88 | 46.28 | 30766 | 13987 | 3.23% |
| 2025-11-07 | 44.32 | 45.31 | 0.51 | 1.14% | 44.30 | 45.69 | 17874 | 8073 | 1.88% |
| 2025-11-06 | 44.94 | 44.80 | 0.08 | 0.18% | 44.28 | 45.08 | 13959 | 6238 | 1.46% |
| 2025-11-05 | 43.75 | 44.72 | 0.50 | 1.13% | 43.68 | 45.18 | 16668 | 7405 | 1.75% |
| 2025-11-04 | 45.20 | 44.22 | -0.47 | -1.05% | 43.81 | 45.20 | 15105 | 6676 | 1.58% |
| 2025-11-03 | 44.00 | 44.69 | 0.36 | 0.81% | 43.20 | 44.98 | 22836 | 10089 | 2.40% |
| 2025-10-31 | 44.72 | 44.33 | -0.39 | -0.87% | 44.20 | 45.70 | 20990 | 9432 | 2.20% |
| 2025-10-30 | 44.87 | 44.72 | -0.15 | -0.33% | 44.40 | 45.20 | 16253 | 7271 | 1.71% |
| 2025-10-29 | 44.60 | 44.87 | 0.31 | 0.70% | 43.48 | 44.93 | 24962 | 11029 | 2.62% |
| 2025-10-28 | 44.60 | 44.56 | -0.32 | -0.71% | 43.96 | 44.94 | 21106 | 9399 | 2.21% |
| 2025-10-27 | 43.48 | 44.88 | 1.40 | 3.22% | 43.38 | 45.44 | 33952 | 15197 | 3.56% |