| 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 | 57.30 | 57.49 | 0.60 | 1.05% | 57.00 | 58.00 | 14357 | 8252 | 3.58% |
| 2026-02-02 | 58.79 | 56.89 | -1.90 | -3.23% | 56.40 | 58.96 | 18240 | 10529 | 4.55% |
| 2026-01-30 | 57.61 | 58.79 | 0.89 | 1.54% | 56.08 | 59.05 | 19605 | 11332 | 4.89% |
| 2026-01-29 | 59.38 | 57.90 | -1.48 | -2.49% | 57.68 | 59.86 | 17070 | 10001 | 4.25% |
| 2026-01-28 | 60.21 | 59.38 | -0.88 | -1.46% | 58.60 | 60.40 | 24910 | 14790 | 6.21% |
| 2026-01-27 | 59.67 | 60.26 | 0.58 | 0.97% | 59.02 | 60.74 | 21296 | 12780 | 5.31% |
| 2026-01-26 | 62.23 | 59.68 | -2.05 | -3.32% | 59.45 | 63.07 | 32566 | 19687 | 8.12% |
| 2026-01-23 | 63.15 | 61.73 | -1.39 | -2.20% | 60.03 | 63.21 | 42671 | 26221 | 10.63% |
| 2026-01-22 | 60.56 | 63.12 | 3.23 | 5.39% | 59.34 | 63.60 | 47301 | 29270 | 11.79% |
| 2026-01-21 | 58.13 | 59.89 | 1.43 | 2.45% | 57.80 | 60.30 | 26233 | 15589 | 6.54% |
| 2026-01-20 | 60.55 | 58.46 | -2.09 | -3.45% | 58.00 | 61.75 | 36554 | 21685 | 9.11% |
| 2026-01-19 | 60.00 | 60.55 | 0.23 | 0.38% | 59.32 | 62.20 | 39604 | 24072 | 9.87% |
| 2026-01-16 | 59.20 | 60.32 | 1.34 | 2.27% | 58.98 | 61.08 | 32083 | 19331 | 8.00% |
| 2026-01-15 | 59.30 | 58.98 | -0.14 | -0.24% | 58.30 | 60.48 | 24513 | 14493 | 6.11% |
| 2026-01-14 | 58.96 | 59.12 | 0.73 | 1.25% | 57.86 | 60.95 | 49513 | 29257 | 12.34% |
| 2026-01-13 | 59.00 | 58.39 | -0.36 | -0.61% | 57.50 | 60.80 | 50523 | 29879 | 12.59% |
| 2026-01-12 | 57.30 | 58.75 | 1.45 | 2.53% | 55.08 | 60.00 | 71366 | 41049 | 17.78% |
| 2026-01-09 | 50.20 | 57.30 | 7.12 | 14.19% | 50.00 | 57.98 | 83657 | 45366 | 20.85% |
| 2026-01-08 | 50.54 | 50.18 | -0.44 | -0.87% | 49.92 | 50.92 | 20596 | 10368 | 5.13% |
| 2026-01-07 | 51.61 | 50.62 | -0.98 | -1.90% | 50.35 | 52.16 | 21776 | 11097 | 5.43% |
| 2026-01-06 | 51.51 | 51.60 | -0.23 | -0.44% | 51.02 | 52.29 | 24204 | 12485 | 6.03% |
| 2026-01-05 | 52.26 | 51.83 | -1.43 | -2.68% | 51.48 | 52.70 | 35884 | 18680 | 8.94% |
| 2025-12-31 | 52.60 | 53.26 | 1.06 | 2.03% | 52.60 | 55.43 | 60029 | 32501 | 14.96% |
| 2025-12-30 | 50.34 | 52.20 | 1.53 | 3.02% | 50.30 | 53.24 | 43237 | 22450 | 10.77% |
| 2025-12-29 | 51.50 | 50.67 | -1.14 | -2.20% | 49.79 | 51.80 | 29329 | 14900 | 7.31% |
| 2025-12-26 | 51.11 | 51.81 | -0.49 | -0.94% | 50.70 | 53.23 | 43027 | 22307 | 10.72% |
| 2025-12-25 | 54.00 | 52.30 | 1.92 | 3.81% | 51.37 | 54.00 | 53145 | 27829 | 14.01% |
| 2025-12-24 | 47.51 | 50.38 | 2.88 | 6.06% | 47.16 | 50.50 | 23343 | 11449 | 6.16% |
| 2025-12-23 | 47.89 | 47.50 | -0.47 | -0.98% | 47.17 | 48.25 | 11111 | 5294 | 2.93% |
| 2025-12-22 | 47.73 | 47.97 | 0.28 | 0.59% | 47.59 | 48.55 | 8808 | 4245 | 2.32% |
| 2025-12-19 | 47.60 | 47.69 | 0.24 | 0.51% | 47.37 | 48.10 | 7370 | 3526 | 1.94% |
| 2025-12-18 | 47.98 | 47.45 | -0.53 | -1.10% | 47.33 | 48.25 | 10778 | 5143 | 2.84% |
| 2025-12-17 | 47.01 | 47.98 | 0.96 | 2.04% | 46.01 | 48.20 | 14731 | 6949 | 3.88% |
| 2025-12-16 | 46.95 | 47.02 | 0.05 | 0.11% | 46.35 | 47.29 | 9538 | 4458 | 2.52% |
| 2025-12-15 | 47.51 | 46.97 | -0.88 | -1.84% | 46.93 | 48.06 | 8143 | 3855 | 2.15% |
| 2025-12-12 | 47.78 | 47.85 | -0.12 | -0.25% | 47.25 | 48.25 | 8681 | 4147 | 2.29% |
| 2025-12-11 | 48.69 | 47.97 | -0.69 | -1.42% | 47.75 | 48.98 | 7195 | 3470 | 1.90% |
| 2025-12-10 | 48.98 | 48.66 | -0.12 | -0.25% | 48.10 | 48.99 | 7378 | 3579 | 1.95% |
| 2025-12-09 | 49.48 | 48.78 | -0.31 | -0.63% | 48.40 | 49.48 | 9737 | 4747 | 2.57% |
| 2025-12-08 | 48.52 | 49.09 | 0.81 | 1.68% | 48.32 | 49.60 | 12840 | 6296 | 3.39% |
| 2025-12-05 | 47.60 | 48.28 | 0.68 | 1.43% | 47.37 | 49.20 | 15707 | 7629 | 4.14% |
| 2025-12-04 | 47.82 | 47.60 | -0.16 | -0.34% | 47.20 | 48.29 | 7372 | 3517 | 1.94% |
| 2025-12-03 | 48.04 | 47.76 | -0.19 | -0.40% | 47.59 | 48.83 | 8196 | 3935 | 2.16% |
| 2025-12-02 | 49.09 | 47.95 | -1.36 | -2.76% | 47.94 | 49.49 | 8766 | 4251 | 2.31% |
| 2025-12-01 | 48.92 | 49.31 | -0.07 | -0.14% | 48.71 | 49.60 | 8422 | 4148 | 2.22% |
| 2025-11-28 | 47.86 | 49.38 | 1.52 | 3.18% | 47.50 | 49.42 | 12045 | 5834 | 3.18% |
| 2025-11-27 | 48.00 | 47.86 | -0.18 | -0.37% | 47.77 | 48.45 | 6344 | 3054 | 1.67% |
| 2025-11-26 | 47.69 | 48.04 | 0.34 | 0.71% | 47.41 | 49.10 | 10078 | 4863 | 2.66% |
| 2025-11-25 | 47.47 | 47.70 | 0.22 | 0.46% | 47.47 | 48.38 | 9797 | 4697 | 2.58% |
| 2025-11-24 | 47.03 | 47.48 | 0.46 | 0.98% | 46.70 | 47.86 | 8031 | 3798 | 2.12% |
| 2025-11-21 | 48.58 | 47.02 | -1.86 | -3.81% | 46.40 | 48.72 | 16543 | 7824 | 4.36% |
| 2025-11-20 | 49.29 | 48.88 | -0.09 | -0.18% | 48.74 | 49.55 | 5908 | 2896 | 1.56% |
| 2025-11-19 | 49.94 | 48.97 | -0.97 | -1.94% | 48.78 | 50.38 | 9957 | 4900 | 2.63% |
| 2025-11-18 | 50.47 | 49.94 | -0.53 | -1.05% | 49.82 | 50.58 | 8170 | 4092 | 2.15% |
| 2025-11-17 | 50.94 | 50.47 | -0.63 | -1.23% | 49.98 | 51.21 | 11622 | 5858 | 3.06% |
| 2025-11-14 | 51.57 | 51.10 | -0.47 | -0.91% | 50.74 | 52.56 | 15570 | 8054 | 4.11% |
| 2025-11-13 | 51.01 | 51.57 | 0.17 | 0.33% | 50.65 | 52.30 | 13815 | 7132 | 3.64% |
| 2025-11-12 | 51.01 | 51.40 | 0.41 | 0.80% | 50.20 | 51.65 | 13027 | 6627 | 3.44% |
| 2025-11-11 | 51.52 | 50.99 | -0.46 | -0.89% | 50.75 | 51.94 | 15008 | 7689 | 3.96% |
| 2025-11-10 | 53.10 | 51.45 | -1.82 | -3.42% | 51.35 | 53.89 | 20745 | 10801 | 5.47% |
| 2025-11-07 | 53.66 | 53.27 | -0.59 | -1.10% | 53.06 | 54.06 | 11787 | 6302 | 3.11% |
| 2025-11-06 | 53.54 | 53.86 | 0.28 | 0.52% | 52.98 | 54.50 | 16075 | 8628 | 4.24% |
| 2025-11-05 | 54.08 | 53.58 | -1.46 | -2.65% | 52.93 | 55.00 | 25031 | 13432 | 6.60% |
| 2025-11-04 | 55.71 | 55.04 | -0.66 | -1.18% | 54.57 | 58.26 | 31551 | 17782 | 8.32% |
| 2025-11-03 | 54.87 | 55.70 | 0.78 | 1.42% | 54.23 | 55.97 | 26966 | 14896 | 7.11% |
| 2025-10-31 | 53.08 | 54.92 | 2.35 | 4.47% | 51.83 | 55.31 | 33718 | 18270 | 8.89% |
| 2025-10-30 | 53.50 | 52.57 | -1.07 | -1.99% | 52.39 | 54.00 | 16071 | 8514 | 4.24% |
| 2025-10-29 | 53.90 | 53.64 | -0.18 | -0.33% | 53.00 | 54.10 | 16844 | 8987 | 4.44% |
| 2025-10-28 | 53.87 | 53.82 | -0.36 | -0.66% | 52.81 | 54.09 | 27986 | 14963 | 7.38% |
| 2025-10-27 | 54.66 | 54.18 | 1.93 | 3.69% | 52.74 | 57.00 | 48490 | 26530 | 12.79% |