| 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 | 46.50 | 47.14 | 0.75 | 1.62% | 46.47 | 47.24 | 6535 | 3059 | 3.68% |
| 2026-02-02 | 47.01 | 46.39 | -0.86 | -1.82% | 46.15 | 47.45 | 5043 | 2364 | 2.84% |
| 2026-01-30 | 47.47 | 47.25 | 0.19 | 0.40% | 46.51 | 47.47 | 4490 | 2111 | 2.53% |
| 2026-01-29 | 47.66 | 47.06 | -0.60 | -1.26% | 46.91 | 48.28 | 6273 | 2977 | 3.53% |
| 2026-01-28 | 48.77 | 47.66 | -1.22 | -2.50% | 47.32 | 48.77 | 7495 | 3589 | 4.22% |
| 2026-01-27 | 48.75 | 48.88 | 0.02 | 0.04% | 47.55 | 49.16 | 7344 | 3557 | 4.14% |
| 2026-01-26 | 49.50 | 48.86 | -0.53 | -1.07% | 48.30 | 49.59 | 9033 | 4406 | 5.09% |
| 2026-01-23 | 48.97 | 49.39 | 0.45 | 0.92% | 48.71 | 49.50 | 8620 | 4232 | 4.85% |
| 2026-01-22 | 48.94 | 48.94 | 0.00 | 0.00% | 48.66 | 49.39 | 8945 | 4380 | 5.04% |
| 2026-01-21 | 48.43 | 48.94 | 0.35 | 0.72% | 47.91 | 48.96 | 9355 | 4560 | 5.27% |
| 2026-01-20 | 48.21 | 48.59 | 0.29 | 0.60% | 48.03 | 48.77 | 7986 | 3866 | 4.50% |
| 2026-01-19 | 49.15 | 48.30 | -0.24 | -0.49% | 48.14 | 49.27 | 7179 | 3472 | 4.04% |
| 2026-01-16 | 47.65 | 48.54 | 0.91 | 1.91% | 47.46 | 48.62 | 11957 | 5763 | 6.73% |
| 2026-01-15 | 47.48 | 47.63 | 0.08 | 0.17% | 47.20 | 47.85 | 7656 | 3636 | 4.31% |
| 2026-01-14 | 48.37 | 47.55 | -0.41 | -0.85% | 46.98 | 48.47 | 11781 | 5640 | 6.63% |
| 2026-01-13 | 48.17 | 47.96 | -0.18 | -0.37% | 47.53 | 48.49 | 10704 | 5149 | 6.03% |
| 2026-01-12 | 47.81 | 48.14 | 0.25 | 0.52% | 47.01 | 48.20 | 14321 | 6822 | 8.06% |
| 2026-01-09 | 48.72 | 47.89 | -0.49 | -1.01% | 47.47 | 48.72 | 11455 | 5476 | 6.45% |
| 2026-01-08 | 46.05 | 48.38 | 2.15 | 4.65% | 45.98 | 50.47 | 26980 | 13054 | 15.19% |
| 2026-01-07 | 46.30 | 46.23 | -0.01 | -0.02% | 45.97 | 46.46 | 6957 | 3214 | 3.92% |
| 2026-01-06 | 45.97 | 46.24 | 0.23 | 0.50% | 45.82 | 46.32 | 7004 | 3229 | 3.94% |
| 2026-01-05 | 45.29 | 46.01 | 1.01 | 2.24% | 45.01 | 46.08 | 10734 | 4899 | 6.04% |
| 2025-12-31 | 45.58 | 45.00 | -0.19 | -0.42% | 44.67 | 45.58 | 6062 | 2735 | 3.41% |
| 2025-12-30 | 45.72 | 45.19 | -0.49 | -1.07% | 45.19 | 45.72 | 6594 | 2993 | 3.71% |
| 2025-12-29 | 45.31 | 45.68 | 0.08 | 0.18% | 45.21 | 45.84 | 4581 | 2085 | 2.58% |
| 2025-12-26 | 46.25 | 45.60 | -0.54 | -1.17% | 45.31 | 46.26 | 7561 | 3456 | 4.26% |
| 2025-12-25 | 45.58 | 46.14 | 0.55 | 1.21% | 45.21 | 46.14 | 5684 | 2602 | 3.20% |
| 2025-12-24 | 45.31 | 45.59 | 0.23 | 0.51% | 45.18 | 45.70 | 6314 | 2872 | 3.56% |
| 2025-12-23 | 46.68 | 45.36 | -1.48 | -3.16% | 45.31 | 46.94 | 10690 | 4915 | 6.02% |
| 2025-12-22 | 47.28 | 46.84 | 0.94 | 2.05% | 46.40 | 48.78 | 17169 | 8168 | 9.67% |
| 2025-12-19 | 45.60 | 45.90 | 0.72 | 1.59% | 45.22 | 46.05 | 6745 | 3086 | 3.80% |
| 2025-12-18 | 45.16 | 45.18 | -0.32 | -0.70% | 45.10 | 46.24 | 7820 | 3567 | 4.40% |
| 2025-12-17 | 45.92 | 45.50 | -0.20 | -0.44% | 44.55 | 46.14 | 6543 | 2957 | 3.68% |
| 2025-12-16 | 46.89 | 45.70 | -1.13 | -2.41% | 45.60 | 46.98 | 4938 | 2275 | 2.78% |
| 2025-12-15 | 47.00 | 46.83 | -0.26 | -0.55% | 46.32 | 47.30 | 3292 | 1542 | 1.85% |
| 2025-12-12 | 46.86 | 47.09 | 0.42 | 0.90% | 46.21 | 47.33 | 4622 | 2168 | 2.60% |
| 2025-12-11 | 47.33 | 46.67 | -0.23 | -0.49% | 46.24 | 47.37 | 6743 | 3161 | 3.80% |
| 2025-12-10 | 45.80 | 46.90 | 0.82 | 1.78% | 45.80 | 47.39 | 5939 | 2778 | 3.34% |
| 2025-12-09 | 46.30 | 46.08 | -0.12 | -0.26% | 45.91 | 46.39 | 3278 | 1513 | 1.85% |
| 2025-12-08 | 46.00 | 46.20 | 0.33 | 0.72% | 45.79 | 46.25 | 2788 | 1284 | 1.57% |
| 2025-12-05 | 45.38 | 45.87 | 0.42 | 0.92% | 44.88 | 45.96 | 3209 | 1461 | 1.81% |
| 2025-12-04 | 45.90 | 45.45 | -0.40 | -0.87% | 45.17 | 45.90 | 3416 | 1553 | 1.92% |
| 2025-12-03 | 46.45 | 45.85 | -0.37 | -0.80% | 45.60 | 46.45 | 3772 | 1730 | 2.12% |
| 2025-12-02 | 46.51 | 46.22 | -0.15 | -0.32% | 46.06 | 46.51 | 3024 | 1397 | 1.70% |
| 2025-12-01 | 45.87 | 46.37 | 0.69 | 1.51% | 45.70 | 46.55 | 4801 | 2222 | 2.70% |
| 2025-11-28 | 45.45 | 45.68 | 0.23 | 0.51% | 44.92 | 45.75 | 4420 | 2002 | 2.49% |
| 2025-11-27 | 45.00 | 45.45 | 0.31 | 0.69% | 44.66 | 45.93 | 4965 | 2258 | 2.80% |
| 2025-11-26 | 45.95 | 45.14 | -0.59 | -1.29% | 45.03 | 46.18 | 4023 | 1835 | 2.27% |
| 2025-11-25 | 45.60 | 45.73 | 0.24 | 0.53% | 45.45 | 46.15 | 3555 | 1628 | 2.00% |
| 2025-11-24 | 44.94 | 45.49 | 0.76 | 1.70% | 44.58 | 45.76 | 3653 | 1649 | 2.06% |
| 2025-11-21 | 46.12 | 44.73 | -1.57 | -3.39% | 44.40 | 46.99 | 7182 | 3250 | 4.04% |
| 2025-11-20 | 46.94 | 46.30 | -0.38 | -0.81% | 46.11 | 47.08 | 3826 | 1784 | 2.15% |
| 2025-11-19 | 48.65 | 46.68 | -2.23 | -4.56% | 46.43 | 49.25 | 10689 | 5052 | 6.02% |
| 2025-11-18 | 49.65 | 48.91 | -0.72 | -1.45% | 48.58 | 49.97 | 5111 | 2513 | 2.88% |
| 2025-11-17 | 49.26 | 49.63 | 0.30 | 0.61% | 48.83 | 50.08 | 5748 | 2840 | 3.24% |
| 2025-11-14 | 49.66 | 49.33 | -0.33 | -0.66% | 49.31 | 50.07 | 5108 | 2541 | 2.88% |
| 2025-11-13 | 50.01 | 49.66 | -0.33 | -0.66% | 49.40 | 50.24 | 4383 | 2174 | 2.47% |
| 2025-11-12 | 50.54 | 49.99 | -0.60 | -1.19% | 49.80 | 50.55 | 5488 | 2749 | 3.09% |
| 2025-11-11 | 50.30 | 50.59 | 0.53 | 1.06% | 49.48 | 50.68 | 8046 | 4020 | 4.53% |
| 2025-11-10 | 51.24 | 50.06 | -1.02 | -2.00% | 49.88 | 51.35 | 8658 | 4360 | 4.88% |
| 2025-11-07 | 52.20 | 51.08 | -1.06 | -2.03% | 50.83 | 52.20 | 9085 | 4663 | 5.12% |
| 2025-11-06 | 52.02 | 52.14 | -0.31 | -0.59% | 51.35 | 52.24 | 10839 | 5617 | 6.10% |
| 2025-11-05 | 50.45 | 52.45 | 1.45 | 2.84% | 50.15 | 53.15 | 20385 | 10642 | 11.48% |
| 2025-11-04 | 50.70 | 51.00 | -0.20 | -0.39% | 50.45 | 51.78 | 13691 | 6982 | 7.71% |
| 2025-11-03 | 48.83 | 51.20 | 2.17 | 4.43% | 48.82 | 51.46 | 19499 | 9799 | 10.98% |
| 2025-10-31 | 48.10 | 49.03 | 0.86 | 1.79% | 47.93 | 49.28 | 10164 | 4963 | 5.72% |
| 2025-10-30 | 49.92 | 48.17 | -0.61 | -1.25% | 48.05 | 49.96 | 10819 | 5261 | 6.09% |
| 2025-10-29 | 47.95 | 48.78 | 1.43 | 3.02% | 47.72 | 49.00 | 14600 | 7087 | 8.22% |
| 2025-10-28 | 47.34 | 47.35 | 0.01 | 0.02% | 47.09 | 47.58 | 5161 | 2443 | 2.91% |
| 2025-10-27 | 47.71 | 47.34 | -0.10 | -0.21% | 47.00 | 47.74 | 6314 | 2996 | 3.56% |