| 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 | 63.53 | 62.06 | -1.47 | -2.31% | 61.60 | 64.26 | 8671 | 5434 | 1.32% |
| 2026-02-03 | 61.89 | 63.53 | 1.66 | 2.68% | 61.89 | 64.42 | 9903 | 6249 | 1.50% |
| 2026-02-02 | 62.54 | 61.87 | -1.66 | -2.61% | 61.25 | 64.64 | 11967 | 7518 | 1.82% |
| 2026-01-30 | 62.57 | 63.53 | 0.86 | 1.37% | 61.16 | 64.43 | 10449 | 6572 | 1.59% |
| 2026-01-29 | 64.00 | 62.67 | -1.98 | -3.06% | 62.65 | 65.19 | 12412 | 7915 | 1.88% |
| 2026-01-28 | 67.70 | 64.65 | -3.03 | -4.48% | 63.75 | 67.70 | 15967 | 10365 | 2.42% |
| 2026-01-27 | 66.56 | 67.68 | 0.79 | 1.18% | 65.11 | 68.05 | 12234 | 8151 | 1.86% |
| 2026-01-26 | 72.18 | 66.89 | -5.29 | -7.33% | 65.63 | 72.19 | 24657 | 16838 | 3.74% |
| 2026-01-23 | 67.71 | 72.18 | 4.57 | 6.76% | 67.70 | 74.00 | 28887 | 20656 | 4.39% |
| 2026-01-22 | 67.35 | 67.61 | 0.70 | 1.05% | 65.60 | 67.70 | 17257 | 11540 | 2.62% |
| 2026-01-21 | 65.02 | 66.91 | 1.43 | 2.18% | 64.50 | 67.49 | 15314 | 10119 | 2.33% |
| 2026-01-20 | 67.51 | 65.48 | -1.64 | -2.44% | 64.82 | 67.87 | 22889 | 15023 | 3.48% |
| 2026-01-19 | 68.76 | 67.12 | -1.48 | -2.16% | 67.01 | 71.96 | 28178 | 19363 | 4.28% |
| 2026-01-16 | 72.58 | 68.60 | -4.02 | -5.54% | 66.68 | 72.75 | 42201 | 29010 | 6.41% |
| 2026-01-15 | 68.35 | 72.62 | 5.54 | 8.26% | 67.11 | 74.88 | 42876 | 30887 | 6.51% |
| 2026-01-14 | 64.98 | 67.08 | 3.98 | 6.31% | 63.20 | 68.99 | 39317 | 26045 | 5.97% |
| 2026-01-13 | 64.57 | 63.10 | -0.33 | -0.52% | 61.48 | 64.88 | 33677 | 21110 | 5.11% |
| 2026-01-12 | 58.80 | 63.43 | 5.60 | 9.68% | 58.80 | 65.00 | 49113 | 30583 | 7.46% |
| 2026-01-09 | 58.58 | 57.83 | -0.75 | -1.28% | 56.62 | 62.31 | 47497 | 28070 | 7.21% |
| 2026-01-08 | 54.90 | 58.58 | 3.25 | 5.87% | 54.24 | 59.50 | 45798 | 26368 | 6.95% |
| 2026-01-07 | 53.57 | 55.33 | 1.35 | 2.50% | 52.00 | 55.35 | 38564 | 20858 | 5.86% |
| 2026-01-06 | 53.51 | 53.98 | -0.55 | -1.01% | 53.05 | 54.23 | 38075 | 20378 | 5.78% |
| 2026-01-05 | 56.28 | 54.53 | -3.38 | -5.84% | 52.81 | 56.80 | 52680 | 28445 | 8.00% |
| 2025-12-31 | 59.48 | 57.91 | -3.70 | -6.01% | 56.68 | 61.50 | 57595 | 33507 | 8.74% |
| 2025-12-30 | 59.45 | 61.61 | 3.27 | 5.61% | 57.96 | 63.30 | 92380 | 56198 | 14.03% |
| 2025-12-29 | 49.50 | 58.34 | 9.72 | 19.99% | 49.50 | 58.34 | 53768 | 31013 | 8.16% |
| 2025-12-26 | 48.05 | 48.62 | 0.87 | 1.82% | 47.46 | 49.77 | 15301 | 7457 | 2.32% |
| 2025-12-25 | 48.29 | 47.75 | -0.49 | -1.02% | 47.28 | 48.45 | 4725 | 2253 | 0.72% |
| 2025-12-24 | 47.42 | 48.24 | 0.81 | 1.71% | 47.37 | 48.45 | 6641 | 3183 | 1.01% |
| 2025-12-23 | 47.50 | 47.43 | 0.36 | 0.76% | 46.90 | 47.83 | 4669 | 2210 | 0.71% |
| 2025-12-22 | 47.86 | 47.07 | -0.96 | -2.00% | 46.97 | 49.09 | 7132 | 3381 | 1.08% |
| 2025-12-19 | 46.81 | 48.03 | 1.23 | 2.63% | 46.81 | 49.49 | 7225 | 3494 | 1.10% |
| 2025-12-18 | 47.02 | 46.80 | -0.52 | -1.10% | 46.76 | 47.92 | 7497 | 3540 | 1.14% |
| 2025-12-17 | 48.62 | 47.32 | -1.51 | -3.09% | 46.60 | 49.00 | 10214 | 4852 | 1.55% |
| 2025-12-16 | 49.03 | 48.83 | -0.24 | -0.49% | 48.38 | 51.97 | 17251 | 8631 | 2.62% |
| 2025-12-15 | 45.75 | 49.07 | 3.32 | 7.26% | 45.75 | 49.50 | 15552 | 7510 | 2.36% |
| 2025-12-12 | 45.30 | 45.75 | 0.13 | 0.28% | 45.30 | 46.31 | 4433 | 2036 | 0.67% |
| 2025-12-11 | 47.54 | 45.62 | -1.78 | -3.76% | 45.60 | 47.54 | 6056 | 2806 | 0.92% |
| 2025-12-10 | 47.21 | 47.40 | -0.01 | -0.02% | 46.84 | 47.62 | 2946 | 1390 | 0.45% |
| 2025-12-09 | 48.03 | 47.41 | -0.63 | -1.31% | 47.20 | 48.29 | 3956 | 1889 | 0.60% |
| 2025-12-08 | 48.13 | 48.04 | -0.07 | -0.15% | 47.00 | 49.80 | 7245 | 3490 | 1.10% |
| 2025-12-05 | 47.27 | 48.11 | 0.96 | 2.04% | 46.52 | 48.48 | 5213 | 2487 | 0.79% |
| 2025-12-04 | 48.03 | 47.15 | -0.95 | -1.98% | 46.71 | 48.19 | 5603 | 2640 | 0.85% |
| 2025-12-03 | 48.81 | 48.10 | -0.71 | -1.45% | 47.67 | 49.52 | 6300 | 3049 | 0.96% |
| 2025-12-02 | 49.25 | 48.81 | -0.86 | -1.73% | 48.36 | 49.81 | 6018 | 2940 | 0.91% |
| 2025-12-01 | 50.80 | 49.67 | -1.16 | -2.28% | 48.93 | 50.96 | 11641 | 5778 | 1.77% |
| 2025-11-28 | 48.78 | 50.83 | 2.42 | 5.00% | 48.05 | 51.70 | 19291 | 9754 | 2.93% |
| 2025-11-27 | 47.20 | 48.41 | 0.56 | 1.17% | 47.20 | 50.19 | 8424 | 4135 | 1.28% |
| 2025-11-26 | 48.62 | 47.85 | -0.52 | -1.08% | 47.13 | 48.62 | 6100 | 2923 | 0.93% |
| 2025-11-25 | 46.80 | 48.37 | 1.57 | 3.35% | 46.44 | 48.80 | 8052 | 3847 | 1.22% |
| 2025-11-24 | 47.13 | 46.80 | 0.17 | 0.36% | 46.30 | 48.02 | 8145 | 3837 | 1.24% |
| 2025-11-21 | 51.12 | 46.63 | -4.59 | -8.96% | 46.50 | 51.12 | 19151 | 9247 | 2.91% |
| 2025-11-20 | 48.35 | 51.22 | 3.40 | 7.11% | 48.08 | 51.89 | 23223 | 11683 | 3.53% |
| 2025-11-19 | 49.08 | 47.82 | -1.26 | -2.57% | 47.52 | 50.90 | 14831 | 7297 | 2.25% |
| 2025-11-18 | 48.66 | 49.08 | 0.42 | 0.86% | 47.50 | 50.50 | 17965 | 8909 | 2.73% |
| 2025-11-17 | 48.47 | 48.66 | 0.96 | 2.01% | 47.00 | 48.78 | 15090 | 7215 | 2.29% |
| 2025-11-14 | 44.76 | 47.70 | 2.87 | 6.40% | 44.50 | 48.50 | 17632 | 8361 | 2.68% |
| 2025-11-13 | 43.57 | 44.83 | 1.37 | 3.15% | 43.03 | 44.97 | 7996 | 3526 | 1.21% |
| 2025-11-12 | 42.77 | 43.46 | 0.69 | 1.61% | 42.40 | 43.88 | 7711 | 3321 | 1.17% |
| 2025-11-11 | 43.72 | 42.77 | -0.95 | -2.17% | 42.15 | 44.20 | 6826 | 2934 | 1.04% |
| 2025-11-10 | 43.98 | 43.72 | 0.00 | 0.00% | 43.00 | 44.24 | 4632 | 2023 | 0.70% |
| 2025-11-07 | 44.81 | 43.72 | -0.76 | -1.71% | 43.58 | 44.85 | 6906 | 3038 | 1.05% |
| 2025-11-06 | 43.72 | 44.48 | 0.90 | 2.07% | 43.24 | 44.60 | 5866 | 2576 | 0.89% |
| 2025-11-05 | 43.00 | 43.58 | -0.02 | -0.05% | 42.90 | 43.78 | 5402 | 2347 | 0.82% |
| 2025-11-04 | 45.40 | 43.60 | -1.60 | -3.54% | 43.10 | 45.99 | 9786 | 4320 | 1.49% |
| 2025-11-03 | 48.58 | 45.20 | -2.16 | -4.56% | 44.88 | 48.58 | 13209 | 6032 | 2.01% |
| 2025-10-31 | 45.85 | 47.36 | 1.51 | 3.29% | 45.85 | 47.80 | 10613 | 5008 | 1.61% |
| 2025-10-30 | 47.57 | 45.85 | -1.75 | -3.68% | 45.75 | 47.99 | 7802 | 3630 | 1.18% |
| 2025-10-29 | 48.65 | 47.60 | -1.15 | -2.36% | 47.21 | 48.66 | 8366 | 3988 | 1.27% |
| 2025-10-28 | 47.90 | 48.75 | 0.85 | 1.77% | 47.44 | 49.65 | 12179 | 5932 | 1.85% |
| 2025-10-27 | 46.64 | 47.90 | 1.49 | 3.21% | 46.54 | 48.97 | 12747 | 6084 | 1.94% |