| 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 | 46.13 | 46.81 | 1.01 | 2.21% | 45.46 | 46.87 | 53322 | 24732 | 4.75% |
| 2026-02-02 | 48.02 | 45.80 | -1.36 | -2.88% | 45.63 | 48.50 | 57231 | 26603 | 5.09% |
| 2026-01-30 | 46.94 | 47.16 | -0.43 | -0.90% | 45.73 | 47.88 | 75848 | 35306 | 6.75% |
| 2026-01-29 | 48.36 | 47.59 | -0.62 | -1.29% | 47.25 | 49.64 | 85289 | 41259 | 7.59% |
| 2026-01-28 | 49.40 | 48.21 | -2.28 | -4.52% | 48.01 | 51.30 | 113920 | 56091 | 10.14% |
| 2026-01-27 | 50.40 | 50.49 | -0.91 | -1.77% | 49.38 | 53.35 | 120929 | 62015 | 10.77% |
| 2026-01-26 | 48.01 | 51.40 | 3.14 | 6.51% | 48.01 | 52.22 | 129968 | 65979 | 11.57% |
| 2026-01-23 | 50.50 | 48.26 | -2.24 | -4.44% | 47.06 | 50.51 | 117741 | 56837 | 10.48% |
| 2026-01-22 | 51.01 | 50.50 | -0.50 | -0.98% | 48.38 | 51.01 | 97229 | 48474 | 8.66% |
| 2026-01-21 | 48.03 | 51.00 | 2.85 | 5.92% | 47.62 | 52.99 | 109403 | 54970 | 9.74% |
| 2026-01-20 | 49.28 | 48.15 | -1.34 | -2.71% | 47.01 | 49.28 | 107128 | 51415 | 9.54% |
| 2026-01-19 | 46.60 | 49.49 | 2.76 | 5.91% | 46.00 | 50.78 | 156661 | 76423 | 13.95% |
| 2026-01-16 | 43.78 | 46.73 | 2.95 | 6.74% | 43.39 | 47.61 | 146482 | 67068 | 13.04% |
| 2026-01-15 | 43.30 | 43.78 | -0.21 | -0.48% | 42.19 | 44.10 | 122695 | 52974 | 10.92% |
| 2026-01-14 | 41.79 | 43.99 | 2.12 | 5.06% | 41.79 | 44.50 | 179830 | 78034 | 16.01% |
| 2026-01-13 | 45.66 | 41.87 | -1.62 | -3.72% | 41.25 | 45.94 | 171412 | 72572 | 15.26% |
| 2026-01-12 | 36.88 | 43.49 | 7.25 | 20.01% | 36.82 | 43.49 | 200383 | 80926 | 17.84% |
| 2026-01-09 | 37.08 | 36.24 | -1.21 | -3.23% | 35.82 | 38.50 | 177630 | 65355 | 15.81% |
| 2026-01-08 | 37.00 | 37.45 | 1.06 | 2.91% | 36.12 | 38.64 | 114760 | 42543 | 10.22% |
| 2026-01-07 | 34.05 | 36.39 | 2.36 | 6.94% | 33.65 | 36.70 | 128616 | 45918 | 11.45% |
| 2026-01-06 | 33.80 | 34.03 | 0.06 | 0.18% | 33.61 | 34.28 | 87696 | 29770 | 7.81% |
| 2026-01-05 | 32.26 | 33.97 | 1.79 | 5.56% | 31.62 | 35.00 | 148980 | 50097 | 13.26% |
| 2025-12-31 | 31.78 | 32.18 | 0.55 | 1.74% | 31.22 | 32.50 | 94767 | 30294 | 8.44% |
| 2025-12-30 | 31.03 | 31.63 | 0.20 | 0.64% | 30.81 | 32.10 | 91130 | 28751 | 8.11% |
| 2025-12-29 | 31.20 | 31.43 | 0.27 | 0.87% | 31.02 | 31.85 | 98163 | 30873 | 8.74% |
| 2025-12-26 | 31.23 | 31.16 | -0.46 | -1.45% | 30.81 | 31.90 | 85911 | 26859 | 7.65% |
| 2025-12-25 | 31.47 | 31.62 | -0.58 | -1.80% | 31.47 | 32.31 | 120303 | 38297 | 10.71% |
| 2025-12-24 | 29.77 | 32.20 | 2.60 | 8.78% | 29.61 | 34.12 | 207606 | 66861 | 18.48% |
| 2025-12-23 | 28.70 | 29.60 | 0.75 | 2.60% | 28.50 | 30.28 | 101083 | 30040 | 9.00% |
| 2025-12-22 | 28.82 | 28.85 | 0.30 | 1.05% | 28.30 | 29.39 | 54648 | 15727 | 4.87% |
| 2025-12-19 | 28.54 | 28.55 | -0.18 | -0.63% | 28.43 | 29.35 | 36357 | 10480 | 3.24% |
| 2025-12-18 | 28.71 | 28.73 | -0.37 | -1.27% | 28.61 | 29.26 | 33228 | 9598 | 2.96% |
| 2025-12-17 | 28.63 | 29.10 | 0.14 | 0.48% | 28.13 | 29.49 | 52581 | 15119 | 4.68% |
| 2025-12-16 | 28.86 | 28.96 | -0.19 | -0.65% | 28.52 | 29.19 | 41504 | 11975 | 3.69% |
| 2025-12-15 | 28.94 | 29.15 | 0.40 | 1.39% | 28.50 | 29.79 | 60768 | 17804 | 5.41% |
| 2025-12-12 | 28.76 | 28.75 | -0.21 | -0.73% | 28.54 | 29.57 | 53395 | 15504 | 4.75% |
| 2025-12-11 | 29.95 | 28.96 | -0.84 | -2.82% | 28.82 | 29.95 | 59857 | 17527 | 5.33% |
| 2025-12-10 | 29.70 | 29.80 | 0.25 | 0.85% | 29.07 | 29.94 | 68822 | 20313 | 6.13% |
| 2025-12-09 | 29.59 | 29.55 | -0.40 | -1.34% | 29.20 | 29.90 | 80383 | 23731 | 7.16% |
| 2025-12-08 | 28.90 | 29.95 | 1.84 | 6.55% | 28.90 | 30.69 | 161531 | 48438 | 14.38% |
| 2025-12-05 | 28.47 | 28.11 | -0.26 | -0.92% | 27.40 | 28.50 | 71021 | 19764 | 6.32% |
| 2025-12-04 | 27.67 | 28.37 | 0.19 | 0.67% | 27.67 | 28.65 | 74607 | 20982 | 6.64% |
| 2025-12-03 | 28.36 | 28.18 | 0.03 | 0.11% | 28.08 | 29.20 | 108609 | 31012 | 9.67% |
| 2025-12-02 | 28.34 | 28.15 | -0.21 | -0.74% | 27.84 | 28.34 | 37100 | 10389 | 3.30% |
| 2025-12-01 | 28.24 | 28.36 | 0.06 | 0.21% | 27.70 | 28.39 | 65830 | 18439 | 5.86% |
| 2025-11-28 | 28.22 | 28.30 | -0.19 | -0.67% | 27.77 | 28.52 | 58583 | 16441 | 5.22% |
| 2025-11-27 | 27.88 | 28.49 | 0.41 | 1.46% | 27.73 | 28.68 | 85949 | 24379 | 7.65% |
| 2025-11-26 | 28.10 | 28.08 | 0.01 | 0.04% | 27.75 | 28.41 | 60850 | 17072 | 5.42% |
| 2025-11-25 | 27.95 | 28.07 | 0.22 | 0.79% | 27.80 | 28.50 | 68858 | 19429 | 6.13% |
| 2025-11-24 | 27.56 | 27.85 | 0.34 | 1.24% | 27.20 | 28.12 | 66694 | 18505 | 5.94% |
| 2025-11-21 | 27.75 | 27.51 | -0.77 | -2.72% | 27.15 | 28.80 | 81585 | 22578 | 7.26% |
| 2025-11-20 | 27.81 | 28.28 | 0.48 | 1.73% | 27.81 | 28.97 | 86128 | 24466 | 7.67% |
| 2025-11-19 | 27.91 | 27.80 | -0.20 | -0.71% | 27.60 | 28.23 | 67233 | 18726 | 5.99% |
| 2025-11-18 | 27.62 | 28.00 | 0.34 | 1.23% | 27.10 | 28.15 | 107898 | 29849 | 9.61% |
| 2025-11-17 | 25.01 | 27.66 | 2.56 | 10.20% | 24.98 | 27.88 | 132851 | 35481 | 11.83% |
| 2025-11-14 | 24.82 | 25.10 | 0.28 | 1.13% | 24.50 | 25.67 | 39338 | 9962 | 3.50% |
| 2025-11-13 | 24.94 | 24.82 | 0.17 | 0.69% | 24.58 | 24.99 | 21375 | 5299 | 1.90% |
| 2025-11-12 | 25.00 | 24.65 | -0.33 | -1.32% | 24.57 | 25.09 | 28191 | 6987 | 2.51% |
| 2025-11-11 | 25.65 | 24.98 | -0.59 | -2.31% | 24.95 | 25.88 | 33170 | 8367 | 2.95% |
| 2025-11-10 | 25.69 | 25.57 | 0.22 | 0.87% | 25.51 | 26.07 | 38361 | 9878 | 3.42% |
| 2025-11-07 | 25.92 | 25.35 | -0.78 | -2.99% | 25.35 | 25.92 | 37864 | 9655 | 3.37% |
| 2025-11-06 | 25.88 | 26.13 | 0.21 | 0.81% | 25.63 | 26.23 | 36666 | 9510 | 3.26% |
| 2025-11-05 | 25.87 | 25.92 | -0.18 | -0.69% | 25.37 | 26.17 | 37036 | 9557 | 3.30% |
| 2025-11-04 | 26.71 | 26.10 | -0.61 | -2.28% | 25.90 | 26.72 | 43256 | 11294 | 3.85% |
| 2025-11-03 | 26.20 | 26.71 | 0.40 | 1.52% | 26.05 | 26.85 | 52809 | 14043 | 4.70% |
| 2025-10-31 | 25.80 | 26.31 | 0.51 | 1.98% | 25.80 | 26.53 | 49292 | 12972 | 4.39% |
| 2025-10-30 | 26.12 | 25.80 | -0.32 | -1.23% | 25.67 | 26.29 | 36404 | 9420 | 3.24% |
| 2025-10-29 | 26.18 | 26.12 | -0.11 | -0.42% | 25.84 | 26.32 | 37195 | 9695 | 3.31% |
| 2025-10-28 | 26.22 | 26.23 | -0.19 | -0.72% | 25.89 | 26.51 | 45828 | 12019 | 4.08% |
| 2025-10-27 | 26.15 | 26.42 | 0.37 | 1.42% | 26.09 | 26.68 | 60405 | 15937 | 5.38% |