| 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 | 54.98 | 55.50 | 1.21 | 2.23% | 54.53 | 55.55 | 7157 | 3951 | 2.54% |
| 2026-02-02 | 55.50 | 54.29 | -1.44 | -2.58% | 54.29 | 56.34 | 8357 | 4618 | 2.97% |
| 2026-01-30 | 54.70 | 55.73 | 1.30 | 2.39% | 54.03 | 56.08 | 9406 | 5197 | 3.34% |
| 2026-01-29 | 55.49 | 54.43 | -1.08 | -1.95% | 53.96 | 56.00 | 9249 | 5084 | 3.28% |
| 2026-01-28 | 56.60 | 55.51 | -1.34 | -2.36% | 55.30 | 56.61 | 7342 | 4090 | 2.61% |
| 2026-01-27 | 56.26 | 56.85 | 0.60 | 1.07% | 54.73 | 56.96 | 10701 | 5998 | 3.80% |
| 2026-01-26 | 57.63 | 56.25 | -1.33 | -2.31% | 55.93 | 57.92 | 11521 | 6535 | 4.09% |
| 2026-01-23 | 57.97 | 57.58 | -0.08 | -0.14% | 56.68 | 57.97 | 11349 | 6488 | 4.03% |
| 2026-01-22 | 57.80 | 57.66 | 0.00 | 0.00% | 57.05 | 57.95 | 9001 | 5174 | 3.19% |
| 2026-01-21 | 56.59 | 57.66 | 1.07 | 1.89% | 56.10 | 57.71 | 12645 | 7211 | 4.49% |
| 2026-01-20 | 56.14 | 56.59 | 0.45 | 0.80% | 55.86 | 57.60 | 18030 | 10203 | 6.40% |
| 2026-01-19 | 55.40 | 56.14 | 0.74 | 1.34% | 55.01 | 56.46 | 11164 | 6223 | 3.96% |
| 2026-01-16 | 55.08 | 55.40 | 1.00 | 1.84% | 54.62 | 55.90 | 13998 | 7752 | 4.97% |
| 2026-01-15 | 54.73 | 54.40 | -0.79 | -1.43% | 54.04 | 55.18 | 9738 | 5309 | 3.46% |
| 2026-01-14 | 54.00 | 55.19 | 1.06 | 1.96% | 53.90 | 56.52 | 19696 | 10868 | 6.99% |
| 2026-01-13 | 55.47 | 54.13 | -1.25 | -2.26% | 53.90 | 55.48 | 14602 | 7934 | 5.18% |
| 2026-01-12 | 54.20 | 55.38 | 1.22 | 2.25% | 53.81 | 55.97 | 20168 | 11093 | 7.16% |
| 2026-01-09 | 53.49 | 54.16 | 0.66 | 1.23% | 53.40 | 55.02 | 16379 | 8875 | 5.81% |
| 2026-01-08 | 52.23 | 53.50 | 1.26 | 2.41% | 52.11 | 53.79 | 15258 | 8146 | 5.41% |
| 2026-01-07 | 52.60 | 52.24 | -0.42 | -0.80% | 51.92 | 52.70 | 11152 | 5836 | 3.96% |
| 2026-01-06 | 52.61 | 52.66 | 0.14 | 0.27% | 52.35 | 52.77 | 11302 | 5938 | 5.68% |
| 2026-01-05 | 52.95 | 52.52 | -0.40 | -0.76% | 51.85 | 52.95 | 14561 | 7633 | 7.31% |
| 2025-12-31 | 51.50 | 52.92 | 1.54 | 3.00% | 51.14 | 53.38 | 16989 | 8941 | 8.53% |
| 2025-12-30 | 51.80 | 51.38 | -0.60 | -1.15% | 51.36 | 52.48 | 10724 | 5557 | 5.38% |
| 2025-12-29 | 50.70 | 51.98 | 1.46 | 2.89% | 50.65 | 52.46 | 16585 | 8617 | 8.33% |
| 2025-12-26 | 51.60 | 50.52 | -0.93 | -1.81% | 50.44 | 51.68 | 8957 | 4562 | 4.50% |
| 2025-12-25 | 50.48 | 51.45 | 0.87 | 1.72% | 50.18 | 51.62 | 11645 | 5961 | 5.85% |
| 2025-12-24 | 49.92 | 50.58 | 0.68 | 1.36% | 48.68 | 50.73 | 7209 | 3630 | 3.62% |
| 2025-12-23 | 50.26 | 49.90 | -0.20 | -0.40% | 49.66 | 50.49 | 7092 | 3547 | 3.56% |
| 2025-12-22 | 50.65 | 50.10 | -0.40 | -0.79% | 50.00 | 50.86 | 8795 | 4431 | 4.42% |
| 2025-12-19 | 49.98 | 50.50 | 0.52 | 1.04% | 49.91 | 50.60 | 7998 | 4028 | 4.02% |
| 2025-12-18 | 48.08 | 49.98 | 1.61 | 3.33% | 48.08 | 50.20 | 12582 | 6243 | 6.32% |
| 2025-12-17 | 47.80 | 48.37 | 0.24 | 0.50% | 47.29 | 48.49 | 5037 | 2409 | 2.53% |
| 2025-12-16 | 49.24 | 48.13 | -1.14 | -2.31% | 47.88 | 49.34 | 6728 | 3253 | 3.38% |
| 2025-12-15 | 49.08 | 49.27 | 0.06 | 0.12% | 48.71 | 49.99 | 6021 | 2963 | 3.02% |
| 2025-12-12 | 48.57 | 49.21 | 0.49 | 1.01% | 48.57 | 49.88 | 6344 | 3133 | 3.19% |
| 2025-12-11 | 49.68 | 48.72 | -1.01 | -2.03% | 48.72 | 49.98 | 6597 | 3252 | 3.31% |
| 2025-12-10 | 50.10 | 49.73 | -0.36 | -0.72% | 49.41 | 50.44 | 5257 | 2623 | 2.64% |
| 2025-12-09 | 50.13 | 50.09 | -0.26 | -0.52% | 50.02 | 51.30 | 7910 | 4002 | 3.97% |
| 2025-12-08 | 50.30 | 50.35 | 0.30 | 0.60% | 49.99 | 50.73 | 7461 | 3760 | 3.75% |
| 2025-12-05 | 49.46 | 50.05 | 1.04 | 2.12% | 48.51 | 50.18 | 7385 | 3654 | 3.71% |
| 2025-12-04 | 49.70 | 49.01 | -0.57 | -1.15% | 48.74 | 49.71 | 7034 | 3454 | 3.53% |
| 2025-12-03 | 50.35 | 49.58 | -0.47 | -0.94% | 49.41 | 50.35 | 6377 | 3169 | 3.20% |
| 2025-12-02 | 50.60 | 50.05 | -0.40 | -0.79% | 49.92 | 50.60 | 6545 | 3280 | 3.29% |
| 2025-12-01 | 50.31 | 50.45 | 0.14 | 0.28% | 50.31 | 51.18 | 7354 | 3729 | 3.69% |
| 2025-11-28 | 50.27 | 50.31 | 0.29 | 0.58% | 49.58 | 50.35 | 7355 | 3676 | 3.69% |
| 2025-11-27 | 49.60 | 50.02 | 0.42 | 0.85% | 49.51 | 50.38 | 6552 | 3283 | 3.29% |
| 2025-11-26 | 50.52 | 49.60 | -0.92 | -1.82% | 49.53 | 50.88 | 8463 | 4243 | 4.25% |
| 2025-11-25 | 50.61 | 50.52 | -0.01 | -0.02% | 50.25 | 51.25 | 9830 | 4992 | 4.94% |
| 2025-11-24 | 50.00 | 50.53 | 0.71 | 1.43% | 49.57 | 50.85 | 11373 | 5706 | 5.71% |
| 2025-11-21 | 52.00 | 49.82 | -3.18 | -6.00% | 49.40 | 52.26 | 17490 | 8831 | 8.78% |
| 2025-11-20 | 54.06 | 53.00 | -2.57 | -4.62% | 52.81 | 54.60 | 25379 | 13581 | 12.74% |
| 2025-11-19 | 57.82 | 55.57 | 1.99 | 3.71% | 55.37 | 60.13 | 40246 | 23016 | 20.21% |
| 2025-11-18 | 54.17 | 53.58 | -0.58 | -1.07% | 53.21 | 54.26 | 5560 | 2983 | 2.79% |
| 2025-11-17 | 54.51 | 54.16 | -0.24 | -0.44% | 54.01 | 55.17 | 5482 | 2987 | 2.75% |
| 2025-11-14 | 53.70 | 54.40 | 0.25 | 0.46% | 53.70 | 55.17 | 6600 | 3605 | 3.31% |
| 2025-11-13 | 53.60 | 54.15 | 0.10 | 0.19% | 53.50 | 54.50 | 5970 | 3229 | 3.00% |
| 2025-11-12 | 54.61 | 54.05 | -0.45 | -0.83% | 53.70 | 54.61 | 4437 | 2399 | 2.23% |
| 2025-11-11 | 54.59 | 54.50 | -0.02 | -0.04% | 54.21 | 55.14 | 5423 | 2962 | 2.72% |
| 2025-11-10 | 55.59 | 54.52 | -1.07 | -1.92% | 54.26 | 55.59 | 7909 | 4322 | 3.97% |
| 2025-11-07 | 55.48 | 55.59 | 0.13 | 0.23% | 54.97 | 56.50 | 8243 | 4601 | 4.14% |
| 2025-11-06 | 55.20 | 55.46 | 0.10 | 0.18% | 55.03 | 55.77 | 5470 | 3030 | 2.75% |
| 2025-11-05 | 54.55 | 55.36 | 0.36 | 0.65% | 54.44 | 55.45 | 4704 | 2590 | 2.36% |
| 2025-11-04 | 55.98 | 55.00 | -0.70 | -1.26% | 54.55 | 55.98 | 5652 | 3113 | 2.84% |
| 2025-11-03 | 55.70 | 55.70 | 0.01 | 0.02% | 55.26 | 56.09 | 5290 | 2947 | 2.66% |
| 2025-10-31 | 55.26 | 55.69 | 0.44 | 0.80% | 55.11 | 55.79 | 5658 | 3142 | 2.84% |
| 2025-10-30 | 56.58 | 55.25 | -0.99 | -1.76% | 55.00 | 56.58 | 7526 | 4188 | 3.78% |
| 2025-10-29 | 57.50 | 56.24 | -1.13 | -1.97% | 55.93 | 57.50 | 9465 | 5342 | 4.75% |
| 2025-10-28 | 57.30 | 57.37 | -0.22 | -0.38% | 56.97 | 58.71 | 8968 | 5159 | 4.50% |
| 2025-10-27 | 57.96 | 57.59 | -0.66 | -1.13% | 56.92 | 58.15 | 10659 | 6118 | 5.35% |