| 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 | 50.00 | 53.83 | 4.83 | 9.86% | 49.50 | 54.89 | 114210 | 60966 | 15.70% |
| 2026-02-02 | 51.73 | 49.00 | -3.28 | -6.27% | 48.97 | 52.26 | 108632 | 54748 | 14.93% |
| 2026-01-30 | 46.97 | 52.28 | 7.18 | 15.92% | 45.60 | 53.50 | 188996 | 95117 | 25.98% |
| 2026-01-29 | 46.31 | 45.10 | -1.30 | -2.80% | 44.40 | 48.18 | 94060 | 43320 | 12.93% |
| 2026-01-28 | 49.79 | 46.40 | -4.40 | -8.66% | 45.75 | 50.07 | 118327 | 56393 | 16.27% |
| 2026-01-27 | 49.40 | 50.80 | 0.64 | 1.28% | 46.80 | 51.88 | 134301 | 66619 | 18.46% |
| 2026-01-26 | 48.89 | 50.16 | 1.27 | 2.60% | 47.62 | 50.98 | 135437 | 66997 | 18.62% |
| 2026-01-23 | 49.01 | 48.89 | -0.58 | -1.17% | 47.04 | 49.85 | 107552 | 51971 | 14.79% |
| 2026-01-22 | 50.01 | 49.47 | 0.42 | 0.86% | 48.65 | 52.92 | 145238 | 73886 | 19.97% |
| 2026-01-21 | 44.50 | 49.05 | 2.26 | 4.83% | 44.36 | 52.10 | 156367 | 76602 | 21.50% |
| 2026-01-20 | 45.01 | 46.79 | 1.79 | 3.98% | 44.45 | 49.40 | 172501 | 80455 | 23.71% |
| 2026-01-19 | 47.50 | 45.00 | -3.22 | -6.68% | 44.80 | 50.11 | 167488 | 77778 | 23.02% |
| 2026-01-16 | 40.61 | 48.22 | 8.04 | 20.01% | 40.61 | 48.22 | 156415 | 70671 | 21.50% |
| 2026-01-15 | 39.46 | 40.18 | 0.18 | 0.45% | 38.77 | 40.98 | 71693 | 28437 | 9.86% |
| 2026-01-14 | 37.40 | 40.00 | 1.87 | 4.90% | 37.12 | 41.35 | 117516 | 46755 | 16.16% |
| 2026-01-13 | 39.25 | 38.13 | -0.77 | -1.98% | 37.90 | 39.69 | 73583 | 28577 | 10.12% |
| 2026-01-12 | 38.91 | 38.90 | -0.31 | -0.79% | 38.00 | 39.30 | 60952 | 23571 | 8.38% |
| 2026-01-09 | 39.27 | 39.21 | -0.07 | -0.18% | 38.30 | 39.28 | 70314 | 27221 | 9.67% |
| 2026-01-08 | 39.02 | 39.28 | -0.77 | -1.92% | 38.55 | 39.98 | 78303 | 30668 | 10.76% |
| 2026-01-07 | 40.36 | 40.05 | -0.22 | -0.55% | 39.81 | 42.00 | 74581 | 30306 | 10.25% |
| 2026-01-06 | 39.79 | 40.27 | 0.56 | 1.41% | 39.50 | 40.98 | 81540 | 32906 | 11.21% |
| 2026-01-05 | 37.00 | 39.71 | 2.84 | 7.70% | 36.86 | 40.43 | 87474 | 34366 | 12.03% |
| 2025-12-31 | 37.44 | 36.87 | -0.69 | -1.84% | 36.68 | 38.44 | 54827 | 20383 | 7.54% |
| 2025-12-30 | 38.43 | 37.56 | -1.65 | -4.21% | 37.25 | 39.33 | 82641 | 31431 | 11.36% |
| 2025-12-29 | 40.18 | 39.21 | -3.66 | -8.54% | 38.65 | 41.65 | 123296 | 48811 | 16.95% |
| 2025-12-26 | 45.36 | 42.87 | -2.23 | -4.94% | 42.68 | 47.00 | 156404 | 70071 | 21.50% |
| 2025-12-25 | 42.45 | 45.10 | 2.32 | 5.42% | 41.51 | 45.76 | 147801 | 64296 | 20.32% |
| 2025-12-24 | 44.52 | 42.78 | -1.44 | -3.26% | 42.00 | 46.76 | 153443 | 66983 | 21.10% |
| 2025-12-23 | 41.53 | 44.22 | 2.16 | 5.14% | 41.00 | 47.19 | 191267 | 85578 | 26.30% |
| 2025-12-22 | 34.88 | 42.06 | 6.66 | 18.81% | 34.60 | 42.48 | 168431 | 65971 | 23.16% |
| 2025-12-19 | 34.70 | 35.40 | 0.84 | 2.43% | 34.70 | 36.97 | 76892 | 27729 | 10.57% |
| 2025-12-18 | 33.55 | 34.56 | 0.68 | 2.01% | 33.25 | 35.55 | 45137 | 15663 | 6.21% |
| 2025-12-17 | 33.25 | 33.88 | 0.80 | 2.42% | 32.74 | 34.13 | 39742 | 13298 | 5.46% |
| 2025-12-16 | 34.09 | 33.08 | -1.02 | -2.99% | 32.59 | 34.10 | 42910 | 14240 | 5.90% |
| 2025-12-15 | 32.99 | 34.10 | 1.29 | 3.93% | 32.99 | 35.20 | 71859 | 24695 | 9.88% |
| 2025-12-12 | 31.63 | 32.81 | 1.14 | 3.60% | 31.01 | 34.46 | 68572 | 22704 | 9.43% |
| 2025-12-11 | 31.95 | 31.67 | -0.27 | -0.85% | 31.61 | 32.30 | 18691 | 5962 | 2.57% |
| 2025-12-10 | 32.03 | 31.94 | -0.46 | -1.42% | 31.60 | 32.40 | 28736 | 9192 | 3.95% |
| 2025-12-09 | 30.69 | 32.40 | 1.37 | 4.42% | 30.69 | 32.98 | 75652 | 24445 | 10.40% |
| 2025-12-08 | 29.72 | 31.03 | 1.41 | 4.76% | 29.41 | 31.60 | 41984 | 12871 | 5.77% |
| 2025-12-05 | 28.82 | 29.62 | 0.71 | 2.46% | 28.68 | 29.84 | 30265 | 8884 | 4.16% |
| 2025-12-04 | 30.39 | 28.91 | -1.43 | -4.71% | 28.90 | 30.55 | 42957 | 12575 | 5.91% |
| 2025-12-03 | 29.30 | 30.34 | 1.31 | 4.51% | 28.82 | 32.03 | 55841 | 17083 | 7.68% |
| 2025-12-02 | 29.60 | 29.03 | -0.66 | -2.22% | 28.88 | 29.65 | 14720 | 4283 | 2.02% |
| 2025-12-01 | 29.83 | 29.69 | -0.13 | -0.44% | 29.62 | 30.27 | 14007 | 4191 | 1.93% |
| 2025-11-28 | 29.90 | 29.82 | -0.01 | -0.03% | 29.62 | 29.97 | 9962 | 2969 | 1.37% |
| 2025-11-27 | 30.06 | 29.83 | -0.09 | -0.30% | 29.80 | 30.17 | 10988 | 3290 | 1.51% |
| 2025-11-26 | 30.27 | 29.92 | -0.14 | -0.47% | 29.87 | 30.48 | 11534 | 3480 | 1.59% |
| 2025-11-25 | 29.55 | 30.06 | 0.78 | 2.66% | 29.28 | 30.41 | 18405 | 5518 | 2.53% |
| 2025-11-24 | 29.35 | 29.28 | 0.61 | 2.13% | 28.71 | 29.56 | 18478 | 5377 | 2.54% |
| 2025-11-21 | 29.71 | 28.67 | -1.04 | -3.50% | 28.61 | 30.13 | 17598 | 5139 | 2.42% |
| 2025-11-20 | 30.10 | 29.71 | -0.11 | -0.37% | 29.58 | 30.10 | 9516 | 2835 | 1.31% |
| 2025-11-19 | 30.60 | 29.82 | -0.90 | -2.93% | 29.77 | 30.66 | 14450 | 4340 | 1.99% |
| 2025-11-18 | 31.00 | 30.72 | -0.13 | -0.42% | 30.33 | 31.25 | 15384 | 4728 | 2.11% |
| 2025-11-17 | 30.76 | 30.85 | 0.46 | 1.51% | 30.22 | 31.34 | 26311 | 8132 | 3.62% |
| 2025-11-14 | 30.29 | 30.39 | 0.10 | 0.33% | 30.00 | 30.80 | 19533 | 5963 | 2.69% |
| 2025-11-13 | 30.34 | 30.29 | -0.06 | -0.20% | 30.03 | 30.56 | 12801 | 3880 | 1.76% |
| 2025-11-12 | 30.64 | 30.35 | -0.34 | -1.11% | 30.10 | 30.76 | 14542 | 4417 | 2.00% |
| 2025-11-11 | 30.06 | 30.69 | 0.62 | 2.06% | 29.96 | 31.15 | 27213 | 8341 | 3.74% |
| 2025-11-10 | 29.91 | 30.07 | 0.01 | 0.03% | 29.71 | 30.20 | 19067 | 5716 | 2.62% |
| 2025-11-07 | 29.99 | 30.06 | -0.03 | -0.10% | 29.68 | 30.43 | 22717 | 6806 | 3.12% |
| 2025-11-06 | 29.98 | 30.09 | 0.12 | 0.40% | 29.66 | 30.31 | 18417 | 5520 | 2.53% |
| 2025-11-05 | 29.49 | 29.97 | -0.05 | -0.17% | 29.49 | 30.14 | 17357 | 5188 | 2.39% |
| 2025-11-04 | 30.69 | 30.02 | -0.60 | -1.96% | 29.69 | 30.79 | 25058 | 7528 | 3.45% |
| 2025-11-03 | 30.58 | 30.62 | 0.15 | 0.49% | 30.18 | 30.91 | 26936 | 8236 | 3.70% |
| 2025-10-31 | 30.26 | 30.47 | 0.19 | 0.63% | 30.26 | 30.85 | 24205 | 7409 | 3.33% |
| 2025-10-30 | 31.02 | 30.28 | -1.07 | -3.41% | 30.22 | 31.27 | 31235 | 9532 | 4.29% |
| 2025-10-29 | 31.04 | 31.35 | 0.31 | 1.00% | 30.33 | 31.53 | 47543 | 14734 | 6.54% |
| 2025-10-28 | 32.20 | 31.04 | -1.78 | -5.42% | 30.83 | 32.20 | 72357 | 22736 | 9.95% |
| 2025-10-27 | 35.28 | 32.82 | -2.81 | -7.89% | 32.82 | 35.28 | 110177 | 36934 | 15.15% |