| 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 | 47.00 | 48.72 | 2.26 | 4.86% | 45.80 | 48.99 | 113092 | 53628 | 9.00% |
| 2026-02-02 | 47.20 | 46.46 | -1.65 | -3.43% | 46.30 | 49.38 | 99730 | 47575 | 7.94% |
| 2026-01-30 | 49.01 | 48.11 | -0.25 | -0.52% | 47.33 | 50.63 | 121879 | 59314 | 9.70% |
| 2026-01-29 | 46.03 | 48.36 | 1.35 | 2.87% | 45.70 | 51.04 | 166134 | 81944 | 13.23% |
| 2026-01-28 | 48.89 | 47.01 | -1.89 | -3.87% | 45.90 | 49.33 | 140772 | 66230 | 11.21% |
| 2026-01-27 | 51.80 | 48.90 | -1.30 | -2.59% | 46.46 | 53.40 | 140791 | 69675 | 11.21% |
| 2026-01-26 | 50.30 | 50.20 | 0.81 | 1.64% | 48.05 | 55.00 | 181009 | 92842 | 14.41% |
| 2026-01-23 | 47.40 | 49.39 | 3.09 | 6.67% | 47.20 | 50.40 | 149895 | 72964 | 11.93% |
| 2026-01-22 | 46.43 | 46.30 | -0.06 | -0.13% | 44.93 | 47.23 | 100314 | 46219 | 7.99% |
| 2026-01-21 | 45.92 | 46.36 | -0.89 | -1.88% | 45.00 | 48.30 | 131185 | 61391 | 10.44% |
| 2026-01-20 | 46.50 | 47.25 | 0.47 | 1.00% | 46.50 | 49.95 | 148909 | 71840 | 11.85% |
| 2026-01-19 | 45.63 | 46.78 | 0.28 | 0.60% | 45.39 | 48.09 | 135319 | 63255 | 10.77% |
| 2026-01-16 | 48.50 | 46.50 | -6.11 | -11.61% | 44.88 | 50.00 | 216798 | 100897 | 17.26% |
| 2026-01-15 | 57.09 | 52.61 | -13.15 | -20.00% | 52.61 | 59.00 | 164334 | 88815 | 13.08% |
| 2026-01-14 | 56.08 | 65.76 | 9.12 | 16.10% | 52.53 | 67.97 | 393539 | 235598 | 31.33% |
| 2026-01-13 | 56.64 | 56.64 | 9.44 | 20.00% | 56.64 | 56.64 | 57226 | 32412 | 4.56% |
| 2026-01-12 | 43.85 | 47.30 | 6.06 | 14.69% | 43.01 | 48.38 | 326593 | 150054 | 26.00% |
| 2026-01-09 | 35.50 | 41.24 | 6.87 | 19.99% | 34.99 | 41.24 | 265231 | 101760 | 21.11% |
| 2026-01-08 | 32.11 | 34.37 | 2.13 | 6.61% | 32.00 | 35.88 | 133626 | 45998 | 10.64% |
| 2026-01-07 | 31.88 | 32.24 | 0.35 | 1.10% | 31.85 | 32.89 | 49168 | 15900 | 3.91% |
| 2026-01-06 | 32.04 | 31.89 | -0.16 | -0.50% | 31.65 | 32.35 | 47058 | 15019 | 3.75% |
| 2026-01-05 | 29.83 | 32.05 | 2.18 | 7.30% | 29.83 | 32.17 | 70185 | 22181 | 5.59% |
| 2025-12-31 | 29.48 | 29.87 | 0.38 | 1.29% | 29.28 | 30.10 | 18407 | 5475 | 1.47% |
| 2025-12-30 | 29.45 | 29.49 | -0.08 | -0.27% | 29.13 | 29.83 | 17733 | 5231 | 1.41% |
| 2025-12-29 | 29.18 | 29.57 | 0.20 | 0.68% | 29.15 | 29.69 | 16445 | 4837 | 1.31% |
| 2025-12-26 | 29.60 | 29.37 | -0.41 | -1.38% | 29.20 | 29.96 | 22769 | 6728 | 1.81% |
| 2025-12-25 | 29.62 | 29.78 | -0.10 | -0.33% | 29.41 | 29.88 | 23039 | 6829 | 1.83% |
| 2025-12-24 | 30.26 | 29.88 | -0.32 | -1.06% | 29.72 | 30.35 | 33016 | 9864 | 2.63% |
| 2025-12-23 | 30.25 | 30.20 | -0.21 | -0.69% | 30.13 | 30.56 | 15177 | 4608 | 1.21% |
| 2025-12-22 | 30.63 | 30.41 | -0.30 | -0.98% | 30.22 | 30.98 | 23416 | 7141 | 1.86% |
| 2025-12-19 | 30.45 | 30.71 | 0.18 | 0.59% | 30.31 | 31.50 | 31225 | 9655 | 2.49% |
| 2025-12-18 | 29.60 | 30.53 | 0.83 | 2.79% | 29.45 | 31.01 | 25781 | 7823 | 2.05% |
| 2025-12-17 | 29.30 | 29.70 | 0.33 | 1.12% | 28.90 | 29.80 | 16513 | 4847 | 1.31% |
| 2025-12-16 | 29.85 | 29.37 | -0.59 | -1.97% | 29.22 | 29.97 | 13526 | 3982 | 1.08% |
| 2025-12-15 | 30.54 | 29.96 | -0.74 | -2.41% | 29.96 | 30.74 | 13634 | 4119 | 1.09% |
| 2025-12-12 | 30.18 | 30.70 | 0.34 | 1.12% | 30.08 | 30.93 | 14936 | 4568 | 1.19% |
| 2025-12-11 | 30.82 | 30.36 | -0.37 | -1.20% | 30.30 | 31.04 | 13750 | 4208 | 1.09% |
| 2025-12-10 | 30.65 | 30.73 | -0.03 | -0.10% | 30.27 | 30.90 | 18161 | 5558 | 1.45% |
| 2025-12-09 | 31.00 | 30.76 | 0.31 | 1.02% | 30.62 | 31.58 | 29515 | 9182 | 2.35% |
| 2025-12-08 | 30.41 | 30.45 | 0.20 | 0.66% | 30.34 | 30.80 | 16190 | 4945 | 1.29% |
| 2025-12-05 | 30.06 | 30.25 | 0.19 | 0.63% | 29.51 | 30.33 | 16091 | 4832 | 1.28% |
| 2025-12-04 | 30.24 | 30.06 | -0.10 | -0.33% | 29.84 | 30.46 | 11134 | 3350 | 0.89% |
| 2025-12-03 | 30.55 | 30.16 | -0.43 | -1.41% | 29.97 | 30.85 | 12635 | 3819 | 1.01% |
| 2025-12-02 | 31.30 | 30.59 | -0.77 | -2.46% | 30.54 | 31.34 | 20938 | 6449 | 1.67% |
| 2025-12-01 | 31.11 | 31.36 | 0.20 | 0.64% | 30.85 | 31.43 | 17198 | 5369 | 1.37% |
| 2025-11-28 | 31.11 | 31.16 | -0.13 | -0.42% | 30.95 | 31.45 | 14909 | 4645 | 1.19% |
| 2025-11-27 | 31.20 | 31.29 | -0.05 | -0.16% | 31.01 | 31.64 | 13756 | 4302 | 1.10% |
| 2025-11-26 | 31.01 | 31.34 | 0.15 | 0.48% | 31.01 | 31.97 | 27177 | 8580 | 2.16% |
| 2025-11-25 | 31.22 | 31.19 | 0.41 | 1.33% | 30.80 | 31.99 | 25070 | 7889 | 2.00% |
| 2025-11-24 | 29.76 | 30.78 | 1.33 | 4.52% | 29.47 | 31.10 | 27692 | 8401 | 2.20% |
| 2025-11-21 | 30.60 | 29.45 | -1.30 | -4.23% | 29.33 | 30.99 | 24500 | 7325 | 1.95% |
| 2025-11-20 | 31.01 | 30.75 | -0.06 | -0.19% | 30.41 | 31.32 | 12307 | 3796 | 0.98% |
| 2025-11-19 | 31.58 | 30.81 | -0.76 | -2.41% | 30.64 | 31.63 | 21029 | 6516 | 1.67% |
| 2025-11-18 | 31.70 | 31.57 | -0.15 | -0.47% | 31.50 | 31.93 | 15468 | 4895 | 1.23% |
| 2025-11-17 | 32.47 | 31.72 | -0.92 | -2.82% | 31.60 | 32.64 | 23753 | 7569 | 1.89% |
| 2025-11-14 | 32.31 | 32.64 | 0.10 | 0.31% | 32.21 | 32.96 | 20149 | 6595 | 1.60% |
| 2025-11-13 | 32.27 | 32.61 | 0.60 | 1.87% | 31.88 | 33.15 | 24716 | 8028 | 1.97% |
| 2025-11-12 | 32.11 | 32.01 | -0.09 | -0.28% | 31.91 | 32.60 | 21055 | 6795 | 1.68% |
| 2025-11-11 | 32.45 | 32.10 | -0.37 | -1.14% | 31.93 | 32.58 | 18805 | 6050 | 1.50% |
| 2025-11-10 | 32.37 | 32.47 | 0.16 | 0.50% | 32.23 | 32.72 | 16646 | 5405 | 1.33% |
| 2025-11-07 | 32.76 | 32.31 | -0.68 | -2.06% | 32.24 | 32.80 | 21707 | 7035 | 1.73% |
| 2025-11-06 | 32.91 | 32.99 | 0.08 | 0.24% | 32.49 | 33.12 | 23827 | 7806 | 1.90% |
| 2025-11-05 | 33.21 | 32.91 | -0.71 | -2.11% | 32.87 | 33.90 | 36370 | 12063 | 2.90% |
| 2025-11-04 | 34.90 | 33.62 | -1.50 | -4.27% | 33.36 | 34.93 | 43409 | 14677 | 3.46% |
| 2025-11-03 | 34.80 | 35.12 | 0.53 | 1.53% | 34.32 | 35.62 | 52613 | 18390 | 4.19% |
| 2025-10-31 | 33.43 | 34.59 | 1.16 | 3.47% | 33.23 | 34.64 | 44859 | 15337 | 5.84% |
| 2025-10-30 | 34.25 | 33.43 | -1.16 | -3.35% | 33.39 | 34.25 | 33849 | 11394 | 4.40% |
| 2025-10-29 | 33.79 | 34.59 | 1.22 | 3.66% | 33.30 | 34.66 | 47439 | 16180 | 6.17% |
| 2025-10-28 | 33.79 | 33.37 | -0.60 | -1.77% | 33.31 | 34.34 | 18738 | 6309 | 2.44% |
| 2025-10-27 | 33.46 | 33.97 | 0.68 | 2.04% | 33.44 | 34.08 | 29774 | 10070 | 3.87% |