| 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 | 49.71 | 49.70 | 0.37 | 0.75% | 49.11 | 50.10 | 15582 | 7714 | 3.40% |
| 2026-02-02 | 52.23 | 49.33 | -2.38 | -4.60% | 49.29 | 52.29 | 21484 | 10784 | 4.69% |
| 2026-01-30 | 50.25 | 51.71 | 1.41 | 2.80% | 50.15 | 52.15 | 18022 | 9229 | 3.93% |
| 2026-01-29 | 51.90 | 50.30 | -2.05 | -3.92% | 50.06 | 52.69 | 20710 | 10614 | 4.52% |
| 2026-01-28 | 53.79 | 52.35 | -1.89 | -3.48% | 52.17 | 54.15 | 23680 | 12492 | 5.17% |
| 2026-01-27 | 53.23 | 54.24 | -1.76 | -3.14% | 51.22 | 54.39 | 36176 | 19184 | 7.89% |
| 2026-01-26 | 56.33 | 56.00 | -0.01 | -0.02% | 55.60 | 57.60 | 25975 | 14648 | 5.67% |
| 2026-01-23 | 57.60 | 56.01 | -1.42 | -2.47% | 55.30 | 57.90 | 27802 | 15577 | 6.06% |
| 2026-01-22 | 61.99 | 57.43 | -5.10 | -8.16% | 56.60 | 62.00 | 48115 | 28058 | 10.49% |
| 2026-01-21 | 55.90 | 62.53 | 6.15 | 10.91% | 55.04 | 63.52 | 50853 | 30953 | 11.09% |
| 2026-01-20 | 53.63 | 56.38 | 2.72 | 5.07% | 52.61 | 56.38 | 25791 | 14195 | 5.63% |
| 2026-01-19 | 52.46 | 53.66 | 1.34 | 2.56% | 51.76 | 54.31 | 15083 | 8057 | 3.29% |
| 2026-01-16 | 50.73 | 52.32 | 1.54 | 3.03% | 50.59 | 52.90 | 17393 | 9038 | 3.79% |
| 2026-01-15 | 48.98 | 50.78 | 1.52 | 3.09% | 48.81 | 50.88 | 12900 | 6453 | 2.81% |
| 2026-01-14 | 49.90 | 49.26 | -0.29 | -0.59% | 48.66 | 50.00 | 13496 | 6672 | 2.94% |
| 2026-01-13 | 50.89 | 49.55 | -1.28 | -2.52% | 49.51 | 51.05 | 14859 | 7462 | 3.24% |
| 2026-01-12 | 50.84 | 50.83 | -0.30 | -0.59% | 50.27 | 52.10 | 17508 | 8902 | 3.82% |
| 2026-01-09 | 49.64 | 51.13 | 1.63 | 3.29% | 49.12 | 51.13 | 21366 | 10731 | 4.66% |
| 2026-01-08 | 49.60 | 49.50 | -0.09 | -0.18% | 49.10 | 50.27 | 11069 | 5485 | 2.41% |
| 2026-01-07 | 48.64 | 49.59 | 1.11 | 2.29% | 48.40 | 50.22 | 14280 | 7044 | 3.11% |
| 2026-01-06 | 48.94 | 48.48 | -0.19 | -0.39% | 48.20 | 48.98 | 14765 | 7169 | 3.22% |
| 2026-01-05 | 48.25 | 48.67 | 0.89 | 1.86% | 47.30 | 49.30 | 14883 | 7206 | 3.25% |
| 2025-12-31 | 46.91 | 47.78 | 0.81 | 1.72% | 46.91 | 48.13 | 10184 | 4846 | 2.22% |
| 2025-12-30 | 46.75 | 46.97 | 0.27 | 0.58% | 46.12 | 48.08 | 11209 | 5287 | 2.44% |
| 2025-12-29 | 46.95 | 46.70 | -0.28 | -0.60% | 46.05 | 47.08 | 11797 | 5489 | 2.57% |
| 2025-12-26 | 48.50 | 46.98 | -1.54 | -3.17% | 46.82 | 48.97 | 18328 | 8752 | 4.00% |
| 2025-12-25 | 47.10 | 48.52 | 1.67 | 3.56% | 46.76 | 49.47 | 29198 | 14065 | 6.37% |
| 2025-12-24 | 46.62 | 46.85 | 0.23 | 0.49% | 46.00 | 47.09 | 11814 | 5504 | 2.58% |
| 2025-12-23 | 46.35 | 46.62 | 0.00 | 0.00% | 46.23 | 47.11 | 8744 | 4076 | 1.91% |
| 2025-12-22 | 47.00 | 46.62 | 0.00 | 0.00% | 46.31 | 47.12 | 9215 | 4302 | 2.01% |
| 2025-12-19 | 45.95 | 46.62 | 0.76 | 1.66% | 45.78 | 46.85 | 11356 | 5270 | 2.48% |
| 2025-12-18 | 47.42 | 45.86 | -1.90 | -3.98% | 45.51 | 47.56 | 23418 | 10868 | 5.11% |
| 2025-12-17 | 46.53 | 47.76 | 1.22 | 2.62% | 46.12 | 47.82 | 16766 | 7879 | 3.66% |
| 2025-12-16 | 47.02 | 46.54 | -0.64 | -1.36% | 45.95 | 47.29 | 9483 | 4407 | 2.07% |
| 2025-12-15 | 45.72 | 47.18 | 1.01 | 2.19% | 45.52 | 47.28 | 12986 | 6059 | 2.83% |
| 2025-12-12 | 46.30 | 46.17 | -0.14 | -0.30% | 45.60 | 46.66 | 11477 | 5284 | 2.50% |
| 2025-12-11 | 46.25 | 46.31 | 0.05 | 0.11% | 46.00 | 47.25 | 11906 | 5559 | 2.60% |
| 2025-12-10 | 46.01 | 46.26 | 0.43 | 0.94% | 45.24 | 46.58 | 9697 | 4449 | 2.12% |
| 2025-12-09 | 46.21 | 45.83 | -0.64 | -1.38% | 45.81 | 46.72 | 8733 | 4032 | 1.90% |
| 2025-12-08 | 46.27 | 46.47 | 0.21 | 0.45% | 45.60 | 46.95 | 10580 | 4890 | 2.31% |
| 2025-12-05 | 45.63 | 46.26 | 0.74 | 1.63% | 45.00 | 46.44 | 7603 | 3480 | 1.66% |
| 2025-12-04 | 46.16 | 45.52 | -0.86 | -1.85% | 45.20 | 46.61 | 9138 | 4183 | 1.99% |
| 2025-12-03 | 45.87 | 46.38 | 0.72 | 1.58% | 45.62 | 46.87 | 8781 | 4067 | 1.92% |
| 2025-12-02 | 46.20 | 45.66 | -0.26 | -0.57% | 45.50 | 46.20 | 6827 | 3130 | 1.49% |
| 2025-12-01 | 46.31 | 45.92 | -0.38 | -0.82% | 45.71 | 46.98 | 10916 | 5043 | 2.38% |
| 2025-11-28 | 45.31 | 46.30 | 0.57 | 1.25% | 45.10 | 46.78 | 12854 | 5894 | 2.80% |
| 2025-11-27 | 44.21 | 45.73 | 1.36 | 3.07% | 44.21 | 45.98 | 15342 | 6962 | 3.35% |
| 2025-11-26 | 43.79 | 44.37 | 0.73 | 1.67% | 43.64 | 45.45 | 13256 | 5917 | 2.89% |
| 2025-11-25 | 42.66 | 43.64 | 1.32 | 3.12% | 42.60 | 44.14 | 11209 | 4875 | 2.44% |
| 2025-11-24 | 41.98 | 42.32 | 0.61 | 1.46% | 41.49 | 42.58 | 9886 | 4150 | 2.16% |
| 2025-11-21 | 44.30 | 41.71 | -3.14 | -7.00% | 41.58 | 44.53 | 18475 | 7849 | 4.03% |
| 2025-11-20 | 44.39 | 44.85 | 0.45 | 1.01% | 44.33 | 45.58 | 17752 | 8008 | 3.87% |
| 2025-11-19 | 45.58 | 44.40 | -1.25 | -2.74% | 43.85 | 45.86 | 15245 | 6785 | 3.33% |
| 2025-11-18 | 46.19 | 45.65 | -0.35 | -0.76% | 45.17 | 46.19 | 10033 | 4576 | 2.19% |
| 2025-11-17 | 46.18 | 46.00 | -0.20 | -0.43% | 45.84 | 46.80 | 9448 | 4372 | 2.06% |
| 2025-11-14 | 46.59 | 46.20 | -0.46 | -0.99% | 46.13 | 46.83 | 10742 | 4985 | 2.34% |
| 2025-11-13 | 46.81 | 46.66 | -0.11 | -0.24% | 45.97 | 47.54 | 15074 | 7036 | 3.29% |
| 2025-11-12 | 45.66 | 46.77 | 1.11 | 2.43% | 45.32 | 47.30 | 20478 | 9535 | 4.47% |
| 2025-11-11 | 45.83 | 45.66 | 0.06 | 0.13% | 45.45 | 46.28 | 9348 | 4278 | 2.04% |
| 2025-11-10 | 45.87 | 45.60 | -0.25 | -0.55% | 45.41 | 46.17 | 9477 | 4333 | 2.07% |
| 2025-11-07 | 45.84 | 45.85 | 0.00 | 0.00% | 45.40 | 46.99 | 13344 | 6160 | 2.91% |
| 2025-11-06 | 45.57 | 45.85 | 0.50 | 1.10% | 45.14 | 46.60 | 13465 | 6187 | 2.94% |
| 2025-11-05 | 45.61 | 45.35 | 0.25 | 0.55% | 44.75 | 45.98 | 12557 | 5705 | 2.74% |
| 2025-11-04 | 46.16 | 45.10 | -1.20 | -2.59% | 44.86 | 46.31 | 14782 | 6714 | 3.22% |
| 2025-11-03 | 46.57 | 46.30 | -0.11 | -0.24% | 45.61 | 47.00 | 23794 | 10998 | 5.19% |
| 2025-10-31 | 46.11 | 46.41 | 0.02 | 0.04% | 45.89 | 47.58 | 19842 | 9278 | 4.33% |
| 2025-10-30 | 47.01 | 46.39 | -0.56 | -1.19% | 46.01 | 47.77 | 28285 | 13206 | 6.17% |
| 2025-10-29 | 49.58 | 46.95 | -2.62 | -5.29% | 46.54 | 50.00 | 34890 | 16716 | 7.61% |
| 2025-10-28 | 48.62 | 49.57 | 1.61 | 3.36% | 47.32 | 49.57 | 39763 | 19385 | 8.67% |
| 2025-10-27 | 47.60 | 47.96 | 4.73 | 10.94% | 46.02 | 48.88 | 63536 | 30271 | 13.86% |