| 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 | 54.40 | 53.57 | -0.64 | -1.18% | 52.51 | 54.94 | 27541 | 14691 | 5.57% |
| 2026-02-02 | 56.55 | 54.21 | -2.40 | -4.24% | 54.00 | 57.46 | 30017 | 16686 | 6.07% |
| 2026-01-30 | 54.22 | 56.61 | 2.01 | 3.68% | 54.00 | 57.50 | 45543 | 25813 | 9.21% |
| 2026-01-29 | 55.00 | 54.60 | -1.96 | -3.47% | 53.07 | 56.45 | 36315 | 20033 | 7.34% |
| 2026-01-28 | 52.05 | 56.56 | 4.18 | 7.98% | 52.05 | 57.36 | 54755 | 30663 | 11.07% |
| 2026-01-27 | 52.88 | 52.38 | -0.83 | -1.56% | 50.80 | 53.40 | 19902 | 10334 | 4.02% |
| 2026-01-26 | 53.90 | 53.21 | -0.66 | -1.23% | 52.30 | 54.98 | 17792 | 9484 | 3.60% |
| 2026-01-23 | 53.22 | 53.87 | 0.77 | 1.45% | 52.78 | 54.10 | 18593 | 9945 | 3.76% |
| 2026-01-22 | 53.55 | 53.10 | -0.30 | -0.56% | 52.80 | 54.17 | 13831 | 7396 | 2.80% |
| 2026-01-21 | 52.98 | 53.40 | 0.36 | 0.68% | 52.38 | 53.68 | 18242 | 9647 | 3.69% |
| 2026-01-20 | 54.64 | 53.04 | -1.58 | -2.89% | 52.40 | 55.27 | 19505 | 10423 | 3.94% |
| 2026-01-19 | 54.47 | 54.62 | -0.21 | -0.38% | 54.10 | 56.16 | 16490 | 9078 | 3.33% |
| 2026-01-16 | 55.85 | 54.83 | -0.96 | -1.72% | 54.10 | 55.89 | 16169 | 8860 | 3.27% |
| 2026-01-15 | 56.61 | 55.79 | -0.64 | -1.13% | 55.02 | 56.61 | 22052 | 12315 | 4.46% |
| 2026-01-14 | 55.12 | 56.43 | 1.34 | 2.43% | 55.03 | 57.20 | 41486 | 23292 | 8.38% |
| 2026-01-13 | 56.03 | 55.09 | 0.08 | 0.15% | 54.70 | 57.53 | 47450 | 26677 | 9.59% |
| 2026-01-12 | 52.58 | 55.01 | 2.89 | 5.54% | 52.05 | 55.80 | 40869 | 22129 | 8.26% |
| 2026-01-09 | 51.98 | 52.12 | 0.41 | 0.79% | 51.54 | 52.35 | 19621 | 10190 | 3.97% |
| 2026-01-08 | 52.60 | 51.71 | -0.90 | -1.71% | 51.40 | 52.75 | 25740 | 13356 | 5.20% |
| 2026-01-07 | 53.96 | 52.61 | -1.35 | -2.50% | 52.40 | 54.46 | 25624 | 13671 | 5.18% |
| 2026-01-06 | 53.08 | 53.96 | 0.89 | 1.68% | 52.30 | 54.63 | 32516 | 17413 | 6.57% |
| 2026-01-05 | 49.37 | 53.07 | 3.99 | 8.13% | 49.20 | 53.95 | 42735 | 22404 | 8.64% |
| 2025-12-31 | 48.91 | 49.08 | -0.17 | -0.35% | 47.55 | 50.20 | 32377 | 15763 | 6.54% |
| 2025-12-30 | 48.90 | 49.25 | 0.35 | 0.72% | 48.18 | 49.45 | 20892 | 10229 | 4.22% |
| 2025-12-29 | 48.42 | 48.90 | 0.60 | 1.24% | 48.20 | 49.85 | 24275 | 11888 | 4.91% |
| 2025-12-26 | 48.35 | 48.30 | -0.28 | -0.58% | 48.10 | 49.28 | 14615 | 7102 | 2.95% |
| 2025-12-25 | 48.51 | 48.58 | 0.41 | 0.85% | 47.58 | 48.66 | 12272 | 5906 | 2.48% |
| 2025-12-24 | 47.52 | 48.17 | 0.65 | 1.37% | 47.45 | 48.65 | 8929 | 4298 | 1.80% |
| 2025-12-23 | 47.83 | 47.52 | -0.31 | -0.65% | 46.99 | 48.24 | 12080 | 5726 | 2.44% |
| 2025-12-22 | 49.27 | 47.83 | -1.44 | -2.92% | 47.75 | 49.29 | 12922 | 6248 | 2.61% |
| 2025-12-19 | 48.30 | 49.27 | 0.72 | 1.48% | 47.89 | 49.50 | 14660 | 7165 | 2.96% |
| 2025-12-18 | 47.78 | 48.55 | 0.64 | 1.34% | 47.42 | 48.98 | 15164 | 7337 | 3.06% |
| 2025-12-17 | 48.42 | 47.91 | -0.48 | -0.99% | 47.00 | 49.42 | 15112 | 7201 | 3.05% |
| 2025-12-16 | 49.38 | 48.39 | -0.96 | -1.95% | 48.20 | 49.96 | 12205 | 5944 | 2.47% |
| 2025-12-15 | 49.34 | 49.35 | -0.19 | -0.38% | 48.81 | 50.80 | 14801 | 7378 | 2.99% |
| 2025-12-12 | 50.60 | 49.54 | -1.06 | -2.09% | 49.28 | 50.81 | 13277 | 6651 | 2.68% |
| 2025-12-11 | 52.06 | 50.60 | -1.20 | -2.32% | 50.39 | 52.06 | 12881 | 6554 | 2.60% |
| 2025-12-10 | 51.98 | 51.80 | -0.20 | -0.38% | 50.56 | 52.74 | 17211 | 8913 | 3.48% |
| 2025-12-09 | 51.24 | 52.00 | 0.50 | 0.97% | 51.02 | 52.82 | 17923 | 9334 | 3.62% |
| 2025-12-08 | 51.68 | 51.50 | 0.23 | 0.45% | 51.31 | 52.04 | 11106 | 5742 | 2.24% |
| 2025-12-05 | 50.62 | 51.27 | 0.33 | 0.65% | 50.10 | 51.50 | 10392 | 5297 | 2.10% |
| 2025-12-04 | 51.87 | 50.94 | -0.93 | -1.79% | 50.50 | 52.10 | 13591 | 6943 | 2.75% |
| 2025-12-03 | 52.52 | 51.87 | -0.66 | -1.26% | 50.00 | 52.74 | 18489 | 9518 | 3.74% |
| 2025-12-02 | 53.45 | 52.53 | -0.70 | -1.32% | 52.06 | 53.45 | 11325 | 5950 | 2.29% |
| 2025-12-01 | 53.98 | 53.23 | -0.39 | -0.73% | 53.06 | 53.98 | 11398 | 6092 | 2.30% |
| 2025-11-28 | 54.10 | 53.62 | 0.37 | 0.69% | 52.64 | 54.10 | 8327 | 4444 | 1.68% |
| 2025-11-27 | 53.01 | 53.25 | 0.24 | 0.45% | 52.48 | 54.58 | 17762 | 9540 | 3.59% |
| 2025-11-26 | 54.46 | 53.01 | -1.87 | -3.41% | 52.92 | 55.29 | 18593 | 10026 | 3.76% |
| 2025-11-25 | 54.25 | 54.88 | 0.68 | 1.25% | 54.03 | 56.60 | 20846 | 11509 | 4.21% |
| 2025-11-24 | 53.18 | 54.20 | 2.23 | 4.29% | 51.85 | 54.77 | 27912 | 14802 | 5.64% |
| 2025-11-21 | 56.71 | 51.97 | -5.29 | -9.24% | 51.97 | 59.00 | 35140 | 18808 | 7.10% |
| 2025-11-20 | 56.58 | 57.26 | 0.89 | 1.58% | 56.37 | 59.68 | 27150 | 15729 | 5.49% |
| 2025-11-19 | 62.31 | 56.37 | -5.93 | -9.52% | 55.00 | 63.99 | 49434 | 28533 | 9.99% |
| 2025-11-18 | 64.26 | 62.30 | -2.02 | -3.14% | 61.35 | 65.70 | 29866 | 18898 | 6.04% |
| 2025-11-17 | 62.04 | 64.32 | 2.32 | 3.74% | 62.04 | 64.99 | 34772 | 22305 | 7.03% |
| 2025-11-14 | 59.80 | 62.00 | 1.70 | 2.82% | 59.60 | 63.00 | 34166 | 21204 | 6.91% |
| 2025-11-13 | 59.47 | 60.30 | 0.45 | 0.75% | 58.85 | 62.33 | 21923 | 13183 | 4.43% |
| 2025-11-12 | 59.49 | 59.85 | 0.76 | 1.29% | 59.09 | 60.90 | 15955 | 9572 | 3.22% |
| 2025-11-11 | 60.53 | 59.09 | -1.65 | -2.72% | 58.71 | 60.71 | 19755 | 11770 | 3.99% |
| 2025-11-10 | 60.20 | 60.74 | 0.47 | 0.78% | 59.11 | 61.10 | 20842 | 12548 | 4.21% |
| 2025-11-07 | 59.00 | 60.27 | 0.68 | 1.14% | 59.00 | 61.00 | 18926 | 11390 | 3.83% |
| 2025-11-06 | 59.74 | 59.59 | -0.41 | -0.68% | 58.87 | 60.20 | 22044 | 13128 | 4.46% |
| 2025-11-05 | 61.98 | 60.00 | -3.50 | -5.51% | 59.75 | 61.98 | 37199 | 22554 | 7.52% |
| 2025-11-04 | 60.69 | 63.50 | 1.32 | 2.12% | 59.80 | 64.34 | 47790 | 29558 | 9.66% |
| 2025-11-03 | 63.00 | 62.18 | 0.02 | 0.03% | 60.88 | 66.60 | 39962 | 25238 | 8.08% |
| 2025-10-31 | 59.02 | 62.16 | 3.11 | 5.27% | 58.97 | 62.45 | 32288 | 19692 | 6.53% |
| 2025-10-30 | 60.39 | 59.05 | -1.95 | -3.20% | 58.85 | 60.80 | 30717 | 18243 | 6.21% |
| 2025-10-29 | 62.11 | 61.00 | -1.19 | -1.91% | 60.88 | 63.33 | 21228 | 13132 | 4.29% |
| 2025-10-28 | 62.69 | 62.19 | -0.73 | -1.16% | 60.77 | 62.87 | 19330 | 11972 | 3.91% |
| 2025-10-27 | 62.73 | 62.92 | -0.28 | -0.44% | 60.23 | 64.20 | 19541 | 12297 | 3.95% |