| 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 | 50.90 | 54.15 | 3.95 | 7.87% | 50.40 | 54.75 | 129325 | 68266 | 15.20% |
| 2026-02-02 | 50.54 | 50.20 | -0.62 | -1.22% | 50.19 | 52.30 | 60678 | 31080 | 7.13% |
| 2026-01-30 | 50.90 | 50.82 | -0.65 | -1.26% | 49.55 | 51.65 | 68292 | 34608 | 8.03% |
| 2026-01-29 | 51.80 | 51.47 | -1.25 | -2.37% | 50.99 | 52.58 | 62208 | 32264 | 7.31% |
| 2026-01-28 | 52.14 | 52.72 | -0.05 | -0.09% | 51.30 | 52.81 | 81911 | 42618 | 9.63% |
| 2026-01-27 | 54.80 | 52.77 | -0.90 | -1.68% | 50.50 | 55.00 | 120112 | 62435 | 14.12% |
| 2026-01-26 | 55.59 | 53.67 | -1.86 | -3.35% | 53.05 | 56.57 | 105637 | 57445 | 12.42% |
| 2026-01-23 | 54.21 | 55.53 | 1.32 | 2.43% | 53.73 | 55.75 | 107854 | 59438 | 12.68% |
| 2026-01-22 | 55.80 | 54.21 | -1.99 | -3.54% | 53.75 | 56.88 | 124953 | 68009 | 14.69% |
| 2026-01-21 | 55.25 | 56.20 | 0.34 | 0.61% | 54.50 | 57.49 | 94237 | 53102 | 11.08% |
| 2026-01-20 | 60.40 | 55.86 | -3.64 | -6.12% | 55.52 | 61.25 | 150075 | 86928 | 17.64% |
| 2026-01-19 | 58.00 | 59.50 | 0.84 | 1.43% | 57.82 | 61.66 | 143579 | 86095 | 16.88% |
| 2026-01-16 | 57.69 | 58.66 | -0.17 | -0.29% | 57.69 | 60.98 | 157424 | 92866 | 18.51% |
| 2026-01-15 | 56.03 | 58.83 | 1.68 | 2.94% | 56.02 | 61.00 | 207569 | 123241 | 24.40% |
| 2026-01-14 | 57.32 | 57.15 | -1.37 | -2.34% | 56.12 | 58.97 | 165942 | 95605 | 19.51% |
| 2026-01-13 | 59.07 | 58.52 | -0.76 | -1.28% | 57.22 | 60.94 | 205442 | 121502 | 24.15% |
| 2026-01-12 | 60.20 | 59.28 | -0.16 | -0.27% | 59.26 | 61.99 | 178529 | 107430 | 20.99% |
| 2026-01-09 | 59.55 | 59.44 | -0.86 | -1.43% | 58.99 | 60.89 | 135384 | 81204 | 15.91% |
| 2026-01-08 | 61.25 | 60.30 | -1.85 | -2.98% | 59.66 | 62.70 | 176949 | 107953 | 20.80% |
| 2026-01-07 | 62.95 | 62.15 | -3.77 | -5.72% | 61.50 | 64.84 | 237658 | 149210 | 27.94% |
| 2026-01-06 | 71.20 | 65.92 | -2.58 | -3.77% | 65.61 | 71.50 | 310904 | 210562 | 36.55% |
| 2026-01-05 | 66.21 | 68.50 | 4.09 | 6.35% | 65.65 | 70.80 | 318908 | 218567 | 37.49% |
| 2025-12-31 | 68.53 | 64.41 | -4.10 | -5.98% | 64.06 | 68.60 | 216076 | 142094 | 25.40% |
| 2025-12-30 | 65.99 | 68.51 | 1.15 | 1.71% | 62.16 | 71.39 | 329171 | 220281 | 38.69% |
| 2025-12-29 | 72.00 | 67.36 | -4.64 | -6.44% | 64.76 | 72.99 | 341691 | 231843 | 40.17% |
| 2025-12-26 | 63.92 | 72.00 | 12.00 | 20.00% | 60.00 | 72.00 | 414127 | 275212 | 48.68% |
| 2025-12-25 | 57.93 | 60.00 | 0.28 | 0.47% | 57.20 | 60.80 | 164982 | 97798 | 19.39% |
| 2025-12-24 | 61.06 | 59.72 | -0.14 | -0.23% | 58.41 | 63.16 | 242376 | 147014 | 28.49% |
| 2025-12-23 | 55.39 | 59.86 | 3.66 | 6.51% | 55.16 | 62.60 | 261965 | 155005 | 30.79% |
| 2025-12-22 | 55.76 | 56.20 | 0.60 | 1.08% | 55.44 | 57.56 | 87776 | 49377 | 10.32% |
| 2025-12-19 | 55.84 | 55.60 | -0.80 | -1.42% | 54.82 | 56.76 | 132892 | 73930 | 15.62% |
| 2025-12-18 | 58.64 | 56.40 | -4.46 | -7.33% | 56.01 | 60.60 | 183234 | 105978 | 21.54% |
| 2025-12-17 | 58.66 | 60.86 | 3.03 | 5.24% | 58.58 | 62.90 | 224832 | 136163 | 26.43% |
| 2025-12-16 | 59.01 | 57.83 | -1.69 | -2.84% | 56.65 | 59.80 | 102604 | 59360 | 12.06% |
| 2025-12-15 | 60.08 | 59.52 | -0.28 | -0.47% | 58.87 | 61.25 | 117652 | 70525 | 13.83% |
| 2025-12-12 | 62.19 | 59.80 | -3.60 | -5.68% | 58.00 | 63.40 | 242213 | 146500 | 28.47% |
| 2025-12-11 | 66.51 | 63.40 | -2.25 | -3.43% | 62.71 | 68.80 | 248046 | 163106 | 29.16% |
| 2025-12-10 | 64.27 | 65.65 | 0.76 | 1.17% | 62.30 | 69.58 | 249499 | 166182 | 29.33% |
| 2025-12-09 | 67.32 | 64.89 | -1.06 | -1.61% | 64.08 | 67.48 | 137211 | 89243 | 16.13% |
| 2025-12-08 | 67.80 | 65.95 | -0.46 | -0.69% | 63.00 | 67.80 | 168305 | 109689 | 19.78% |
| 2025-12-05 | 64.06 | 66.41 | -2.62 | -3.80% | 62.16 | 67.43 | 195941 | 127542 | 23.03% |
| 2025-12-04 | 70.25 | 69.03 | -1.47 | -2.09% | 68.37 | 73.25 | 153532 | 108018 | 18.05% |
| 2025-12-03 | 73.77 | 70.50 | -2.25 | -3.09% | 68.00 | 74.39 | 218588 | 155579 | 25.70% |
| 2025-12-02 | 76.50 | 72.75 | -3.33 | -4.38% | 71.65 | 77.40 | 268219 | 198271 | 31.53% |
| 2025-12-01 | 80.01 | 76.08 | -4.54 | -5.63% | 74.80 | 88.00 | 323633 | 261158 | 38.04% |
| 2025-11-28 | 75.02 | 80.62 | 5.49 | 7.31% | 75.02 | 85.90 | 334701 | 272464 | 39.34% |
| 2025-11-27 | 62.00 | 75.13 | 12.52 | 20.00% | 61.40 | 75.13 | 339327 | 235160 | 39.89% |
| 2025-11-26 | 59.03 | 62.61 | 3.58 | 6.06% | 58.54 | 67.22 | 285467 | 178713 | 33.56% |
| 2025-11-25 | 57.92 | 59.03 | 2.37 | 4.18% | 54.03 | 61.03 | 235344 | 135875 | 27.67% |
| 2025-11-24 | 54.99 | 56.66 | 2.42 | 4.46% | 52.54 | 58.70 | 200712 | 111398 | 23.59% |
| 2025-11-21 | 60.55 | 54.24 | -9.50 | -14.90% | 52.31 | 62.80 | 276980 | 159330 | 32.56% |
| 2025-11-20 | 67.67 | 63.74 | -5.25 | -7.61% | 63.00 | 73.00 | 223035 | 150778 | 26.22% |
| 2025-11-19 | 67.99 | 68.99 | 2.95 | 4.47% | 65.31 | 71.00 | 234387 | 160987 | 27.55% |
| 2025-11-18 | 74.00 | 66.04 | -11.08 | -14.37% | 63.18 | 75.39 | 265814 | 183606 | 31.25% |
| 2025-11-17 | 70.00 | 77.12 | 4.42 | 6.08% | 65.58 | 79.77 | 282574 | 206328 | 33.22% |
| 2025-11-14 | 69.00 | 72.70 | 3.48 | 5.03% | 65.01 | 80.03 | 304055 | 223612 | 35.74% |
| 2025-11-13 | 61.00 | 69.22 | 11.54 | 20.01% | 60.58 | 69.22 | 276724 | 183650 | 32.53% |
| 2025-11-12 | 55.61 | 57.68 | 1.03 | 1.82% | 50.18 | 59.68 | 298539 | 166576 | 35.09% |
| 2025-11-11 | 46.51 | 56.65 | 8.15 | 16.80% | 46.51 | 57.75 | 333377 | 176460 | 39.19% |
| 2025-11-10 | 45.31 | 48.50 | 6.08 | 14.33% | 43.94 | 50.85 | 372626 | 175966 | 43.80% |
| 2025-11-07 | 40.78 | 42.42 | 3.97 | 10.33% | 38.75 | 44.18 | 383547 | 158371 | 45.09% |
| 2025-11-06 | 34.03 | 38.45 | 5.37 | 16.23% | 33.56 | 39.52 | 417189 | 153108 | 49.04% |
| 2025-11-05 | 30.54 | 33.08 | 1.08 | 3.38% | 29.71 | 34.10 | 316928 | 100816 | 37.26% |
| 2025-11-04 | 31.01 | 32.00 | 0.77 | 2.47% | 31.01 | 34.22 | 312678 | 101650 | 36.76% |
| 2025-11-03 | 32.50 | 31.23 | -5.02 | -13.85% | 30.25 | 33.20 | 375923 | 117476 | 44.19% |
| 2025-10-31 | 32.28 | 36.25 | 5.45 | 17.69% | 32.28 | 36.96 | 470808 | 168248 | 55.34% |
| 2025-10-30 | 27.44 | 30.80 | 3.09 | 11.15% | 27.37 | 33.25 | 404781 | 123965 | 47.58% |
| 2025-10-29 | 27.71 | 27.71 | -0.50 | -1.77% | 27.12 | 28.80 | 214998 | 59459 | 25.27% |
| 2025-10-28 | 26.80 | 28.21 | 0.92 | 3.37% | 26.55 | 29.46 | 272956 | 76105 | 32.09% |
| 2025-10-27 | 26.52 | 27.29 | 1.29 | 4.96% | 26.42 | 29.49 | 274601 | 75910 | 32.28% |