| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 58.88 | 58.58 | -0.78 | -1.31% | 57.63 | 59.75 | 21903 | 12816 | 3.49% |
| 2026-02-03 | 59.17 | 59.36 | 1.35 | 2.33% | 58.20 | 59.72 | 18488 | 10909 | 2.95% |
| 2026-02-02 | 57.76 | 58.01 | 0.20 | 0.35% | 57.50 | 60.20 | 34097 | 20151 | 5.44% |
| 2026-01-30 | 58.02 | 57.81 | -0.61 | -1.04% | 56.71 | 58.59 | 27793 | 15989 | 4.43% |
| 2026-01-29 | 58.62 | 58.42 | -0.59 | -1.00% | 57.80 | 60.52 | 29275 | 17296 | 4.67% |
| 2026-01-28 | 62.00 | 59.01 | -1.34 | -2.22% | 58.67 | 62.48 | 41485 | 24914 | 6.61% |
| 2026-01-27 | 58.80 | 60.35 | 1.00 | 1.68% | 57.66 | 60.40 | 26034 | 15378 | 4.15% |
| 2026-01-26 | 61.72 | 59.35 | -2.86 | -4.60% | 58.28 | 62.20 | 39563 | 23722 | 6.31% |
| 2026-01-23 | 59.36 | 62.21 | 2.92 | 4.92% | 59.32 | 62.62 | 41737 | 25712 | 6.65% |
| 2026-01-22 | 59.08 | 59.29 | 0.31 | 0.53% | 58.75 | 59.98 | 20215 | 11983 | 3.22% |
| 2026-01-21 | 57.79 | 58.98 | 0.78 | 1.34% | 57.57 | 59.75 | 21239 | 12474 | 3.39% |
| 2026-01-20 | 59.69 | 58.20 | -1.50 | -2.51% | 57.52 | 60.23 | 33595 | 19704 | 5.36% |
| 2026-01-19 | 60.11 | 59.70 | -0.90 | -1.49% | 59.06 | 60.68 | 32287 | 19318 | 5.15% |
| 2026-01-16 | 60.49 | 60.60 | 0.14 | 0.23% | 60.02 | 61.72 | 39902 | 24329 | 6.36% |
| 2026-01-15 | 62.27 | 60.46 | -1.46 | -2.36% | 59.87 | 63.65 | 52022 | 31840 | 8.29% |
| 2026-01-14 | 61.28 | 61.92 | 0.55 | 0.90% | 59.50 | 62.83 | 69262 | 42521 | 11.04% |
| 2026-01-13 | 62.82 | 61.37 | -1.28 | -2.04% | 60.88 | 64.50 | 60474 | 37683 | 9.64% |
| 2026-01-12 | 60.69 | 62.65 | 2.05 | 3.38% | 60.01 | 63.96 | 69244 | 42897 | 11.04% |
| 2026-01-09 | 59.50 | 60.60 | 1.49 | 2.52% | 58.81 | 61.27 | 53898 | 32296 | 8.59% |
| 2026-01-08 | 58.27 | 59.11 | 0.50 | 0.85% | 57.63 | 61.00 | 57366 | 33884 | 9.15% |
| 2026-01-07 | 59.54 | 58.61 | -1.49 | -2.48% | 58.00 | 59.99 | 60475 | 35504 | 9.64% |
| 2026-01-06 | 56.85 | 60.10 | 3.39 | 5.98% | 56.60 | 61.50 | 82453 | 49053 | 13.15% |
| 2026-01-05 | 56.30 | 56.71 | 0.47 | 0.84% | 55.55 | 57.29 | 46484 | 26229 | 7.41% |
| 2025-12-31 | 52.61 | 56.24 | 3.64 | 6.92% | 52.35 | 57.77 | 78941 | 43796 | 12.59% |
| 2025-12-30 | 53.00 | 52.60 | -0.48 | -0.90% | 52.12 | 53.28 | 30187 | 15875 | 4.81% |
| 2025-12-29 | 52.30 | 53.08 | 1.00 | 1.92% | 51.88 | 53.90 | 46147 | 24420 | 7.36% |
| 2025-12-26 | 51.39 | 52.08 | 0.12 | 0.23% | 51.39 | 52.88 | 37336 | 19529 | 5.95% |
| 2025-12-25 | 52.30 | 51.96 | -0.65 | -1.24% | 51.60 | 52.47 | 35323 | 18369 | 5.63% |
| 2025-12-24 | 52.20 | 52.61 | 0.94 | 1.82% | 51.90 | 53.67 | 48558 | 25654 | 7.74% |
| 2025-12-23 | 52.32 | 51.67 | -1.01 | -1.92% | 51.28 | 53.23 | 50782 | 26317 | 8.10% |
| 2025-12-22 | 53.00 | 52.68 | 0.97 | 1.88% | 52.00 | 53.86 | 80323 | 42562 | 12.81% |
| 2025-12-19 | 50.01 | 51.71 | 2.01 | 4.04% | 49.13 | 52.45 | 67549 | 34778 | 10.77% |
| 2025-12-18 | 49.00 | 49.70 | 0.00 | 0.00% | 48.20 | 51.19 | 61826 | 31007 | 9.86% |
| 2025-12-17 | 47.16 | 49.70 | 1.43 | 2.96% | 47.02 | 49.99 | 76471 | 37108 | 12.19% |
| 2025-12-16 | 47.65 | 48.27 | 2.56 | 5.60% | 46.92 | 50.55 | 77281 | 37783 | 12.32% |
| 2025-12-15 | 46.00 | 45.71 | -0.87 | -1.87% | 45.61 | 46.58 | 10473 | 4817 | 1.67% |
| 2025-12-12 | 46.65 | 46.58 | 0.02 | 0.04% | 46.30 | 47.22 | 9197 | 4302 | 1.47% |
| 2025-12-11 | 47.30 | 46.56 | -0.61 | -1.29% | 46.53 | 47.78 | 10535 | 4953 | 1.68% |
| 2025-12-10 | 47.00 | 47.17 | 0.05 | 0.11% | 46.60 | 47.56 | 7814 | 3685 | 1.25% |
| 2025-12-09 | 47.59 | 47.12 | -0.80 | -1.67% | 47.12 | 48.06 | 7333 | 3485 | 1.17% |
| 2025-12-08 | 47.49 | 47.92 | 0.50 | 1.05% | 47.39 | 48.26 | 9793 | 4694 | 1.56% |
| 2025-12-05 | 46.41 | 47.42 | 0.87 | 1.87% | 46.19 | 47.42 | 8952 | 4195 | 1.43% |
| 2025-12-04 | 47.05 | 46.55 | -0.48 | -1.02% | 46.10 | 47.38 | 8504 | 3965 | 1.36% |
| 2025-12-03 | 48.23 | 47.03 | -1.00 | -2.08% | 46.90 | 48.23 | 9347 | 4413 | 1.49% |
| 2025-12-02 | 48.18 | 48.03 | -0.43 | -0.89% | 47.80 | 48.46 | 7694 | 3699 | 1.23% |
| 2025-12-01 | 47.81 | 48.46 | 0.44 | 0.92% | 47.75 | 48.69 | 10850 | 5240 | 1.73% |
| 2025-11-28 | 47.14 | 48.02 | 0.88 | 1.87% | 47.02 | 48.09 | 12228 | 5838 | 1.95% |
| 2025-11-27 | 47.18 | 47.14 | -0.04 | -0.08% | 47.08 | 47.81 | 8715 | 4137 | 1.39% |
| 2025-11-26 | 47.80 | 47.18 | -0.17 | -0.36% | 47.10 | 47.95 | 11971 | 5690 | 1.91% |
| 2025-11-25 | 47.00 | 47.35 | 0.60 | 1.28% | 46.98 | 48.12 | 13368 | 6357 | 2.13% |
| 2025-11-24 | 46.00 | 46.75 | 1.32 | 2.91% | 45.25 | 46.99 | 16234 | 7487 | 2.59% |
| 2025-11-21 | 47.50 | 45.43 | -2.07 | -4.36% | 45.20 | 47.65 | 20986 | 9671 | 3.35% |
| 2025-11-20 | 48.00 | 47.50 | -0.32 | -0.67% | 47.15 | 48.24 | 10832 | 5156 | 1.73% |
| 2025-11-19 | 49.15 | 47.82 | -1.32 | -2.69% | 47.56 | 49.35 | 15019 | 7251 | 2.39% |
| 2025-11-18 | 49.40 | 49.14 | -0.31 | -0.63% | 49.00 | 49.89 | 14641 | 7231 | 2.33% |
| 2025-11-17 | 49.23 | 49.45 | 0.21 | 0.43% | 48.94 | 49.59 | 8432 | 4159 | 1.34% |
| 2025-11-14 | 50.00 | 49.24 | -0.79 | -1.58% | 49.24 | 50.00 | 11912 | 5908 | 1.90% |
| 2025-11-13 | 49.83 | 50.03 | 0.19 | 0.38% | 49.41 | 50.46 | 11128 | 5570 | 1.77% |
| 2025-11-12 | 50.98 | 49.84 | -1.04 | -2.04% | 49.30 | 51.00 | 15193 | 7570 | 2.42% |
| 2025-11-11 | 51.27 | 50.88 | -0.54 | -1.05% | 50.35 | 51.45 | 14894 | 7579 | 2.37% |
| 2025-11-10 | 50.39 | 51.42 | 0.82 | 1.62% | 49.51 | 51.46 | 21046 | 10637 | 3.36% |
| 2025-11-07 | 51.42 | 50.60 | -0.82 | -1.59% | 50.57 | 52.19 | 19536 | 10004 | 3.11% |
| 2025-11-06 | 51.72 | 51.42 | 0.01 | 0.02% | 51.05 | 52.32 | 18245 | 9417 | 2.91% |
| 2025-11-05 | 51.00 | 51.41 | -0.27 | -0.52% | 50.80 | 51.94 | 16038 | 8243 | 2.56% |
| 2025-11-04 | 52.55 | 51.68 | -1.09 | -2.07% | 51.11 | 52.55 | 18383 | 9499 | 2.93% |
| 2025-11-03 | 52.37 | 52.77 | 0.38 | 0.73% | 51.71 | 52.78 | 23839 | 12441 | 3.80% |
| 2025-10-31 | 51.43 | 52.39 | 0.78 | 1.51% | 51.43 | 53.07 | 26588 | 13964 | 4.24% |
| 2025-10-30 | 52.30 | 51.61 | -1.14 | -2.16% | 51.61 | 52.94 | 23571 | 12295 | 3.76% |
| 2025-10-29 | 51.86 | 52.75 | 0.93 | 1.79% | 51.10 | 53.00 | 32271 | 16845 | 5.15% |
| 2025-10-28 | 51.10 | 51.82 | 0.78 | 1.53% | 50.76 | 53.45 | 42038 | 22044 | 6.70% |
| 2025-10-27 | 51.39 | 51.04 | 0.01 | 0.02% | 50.26 | 51.77 | 32328 | 16471 | 5.15% |