| 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 | 59.04 | 60.21 | 1.23 | 2.09% | 59.04 | 60.24 | 18055 | 10784 | 4.88% |
| 2026-02-02 | 59.18 | 58.98 | -0.68 | -1.14% | 58.70 | 60.69 | 21608 | 12937 | 5.84% |
| 2026-01-30 | 59.30 | 59.66 | -0.57 | -0.95% | 57.72 | 60.17 | 25328 | 14942 | 6.85% |
| 2026-01-29 | 59.10 | 60.23 | 1.06 | 1.79% | 58.23 | 60.79 | 31139 | 18702 | 8.42% |
| 2026-01-28 | 61.10 | 59.17 | -2.01 | -3.29% | 59.05 | 61.18 | 26548 | 15904 | 7.18% |
| 2026-01-27 | 60.20 | 61.18 | 0.46 | 0.76% | 58.04 | 61.22 | 32519 | 19401 | 8.79% |
| 2026-01-26 | 63.80 | 60.72 | -2.96 | -4.65% | 60.16 | 63.80 | 43815 | 27007 | 11.84% |
| 2026-01-23 | 62.00 | 63.68 | 1.74 | 2.81% | 61.60 | 63.68 | 42199 | 26540 | 11.41% |
| 2026-01-22 | 61.95 | 61.94 | -0.14 | -0.23% | 61.66 | 62.63 | 31174 | 19362 | 8.43% |
| 2026-01-21 | 61.28 | 62.08 | 0.28 | 0.45% | 61.12 | 62.58 | 28819 | 17868 | 7.79% |
| 2026-01-20 | 62.20 | 61.80 | -0.95 | -1.51% | 61.16 | 62.90 | 34522 | 21414 | 9.33% |
| 2026-01-19 | 62.29 | 62.75 | 0.00 | 0.00% | 62.26 | 63.19 | 35640 | 22341 | 9.63% |
| 2026-01-16 | 65.72 | 62.75 | -2.26 | -3.48% | 62.69 | 66.31 | 66652 | 42483 | 18.01% |
| 2026-01-15 | 69.21 | 65.01 | -6.73 | -9.38% | 64.20 | 69.80 | 119554 | 79394 | 32.31% |
| 2026-01-14 | 71.84 | 71.74 | -0.06 | -0.08% | 70.18 | 77.48 | 177091 | 130449 | 47.86% |
| 2026-01-13 | 67.50 | 71.80 | 6.76 | 10.39% | 65.00 | 78.05 | 198566 | 147569 | 53.67% |
| 2026-01-12 | 61.28 | 65.04 | 3.79 | 6.19% | 60.62 | 65.09 | 86984 | 55026 | 23.51% |
| 2026-01-09 | 60.97 | 61.25 | -0.23 | -0.37% | 60.55 | 61.95 | 50530 | 30893 | 13.66% |
| 2026-01-08 | 60.29 | 61.48 | 0.89 | 1.47% | 59.88 | 61.98 | 61517 | 37561 | 16.63% |
| 2026-01-07 | 59.67 | 60.59 | -0.16 | -0.26% | 59.23 | 61.03 | 59786 | 35874 | 16.16% |
| 2026-01-06 | 58.00 | 60.75 | 2.52 | 4.33% | 57.78 | 61.18 | 72611 | 43150 | 19.62% |
| 2026-01-05 | 57.19 | 58.23 | 1.05 | 1.84% | 56.61 | 58.28 | 40546 | 23380 | 10.96% |
| 2025-12-31 | 56.58 | 57.18 | 0.60 | 1.06% | 55.81 | 57.66 | 37019 | 21154 | 10.01% |
| 2025-12-30 | 55.33 | 56.58 | 0.78 | 1.40% | 55.22 | 57.47 | 31069 | 17452 | 8.40% |
| 2025-12-29 | 56.80 | 55.80 | -1.09 | -1.92% | 55.58 | 57.07 | 28995 | 16319 | 7.84% |
| 2025-12-26 | 56.88 | 56.89 | -0.23 | -0.40% | 56.80 | 58.80 | 42141 | 24273 | 11.39% |
| 2025-12-25 | 56.35 | 57.12 | 0.67 | 1.19% | 56.03 | 57.55 | 35529 | 20173 | 9.60% |
| 2025-12-24 | 54.38 | 56.45 | 1.55 | 2.82% | 54.33 | 56.75 | 31037 | 17389 | 8.39% |
| 2025-12-23 | 57.01 | 54.90 | -2.58 | -4.49% | 54.72 | 57.49 | 40363 | 22638 | 10.91% |
| 2025-12-22 | 56.25 | 57.48 | 0.68 | 1.20% | 56.25 | 57.78 | 29007 | 16589 | 7.84% |
| 2025-12-19 | 55.76 | 56.80 | 1.04 | 1.87% | 55.59 | 57.20 | 36056 | 20370 | 9.74% |
| 2025-12-18 | 57.98 | 55.76 | -2.99 | -5.09% | 55.76 | 58.30 | 45374 | 25867 | 12.26% |
| 2025-12-17 | 58.55 | 58.75 | -0.78 | -1.31% | 56.66 | 59.98 | 65055 | 37957 | 17.58% |
| 2025-12-16 | 57.27 | 59.53 | 1.73 | 2.99% | 57.00 | 60.60 | 76931 | 45317 | 20.79% |
| 2025-12-15 | 56.50 | 57.80 | 0.40 | 0.70% | 56.26 | 58.96 | 41224 | 23816 | 11.14% |
| 2025-12-12 | 59.30 | 57.40 | -1.90 | -3.20% | 57.16 | 59.85 | 62928 | 36651 | 17.01% |
| 2025-12-11 | 62.98 | 59.30 | -3.28 | -5.24% | 59.29 | 63.08 | 62926 | 38072 | 17.01% |
| 2025-12-10 | 63.90 | 62.58 | -1.33 | -2.08% | 62.28 | 64.00 | 57026 | 35899 | 15.41% |
| 2025-12-09 | 64.46 | 63.91 | -2.09 | -3.17% | 63.64 | 65.65 | 69367 | 44582 | 18.75% |
| 2025-12-08 | 64.80 | 66.00 | -0.30 | -0.45% | 64.11 | 67.30 | 125177 | 82060 | 33.83% |
| 2025-12-05 | 63.32 | 66.30 | 3.28 | 5.20% | 62.10 | 70.20 | 159382 | 104866 | 43.08% |
| 2025-12-04 | 58.01 | 63.02 | 3.96 | 6.71% | 57.49 | 66.69 | 138392 | 86858 | 37.40% |
| 2025-12-03 | 58.75 | 59.06 | 0.31 | 0.53% | 56.80 | 60.88 | 67817 | 40016 | 18.33% |
| 2025-12-02 | 59.73 | 58.75 | -1.24 | -2.07% | 58.33 | 59.73 | 39440 | 23170 | 10.66% |
| 2025-12-01 | 60.51 | 59.99 | -1.22 | -1.99% | 59.34 | 61.38 | 58252 | 34899 | 15.74% |
| 2025-11-28 | 59.55 | 61.21 | 1.29 | 2.15% | 59.10 | 63.00 | 83146 | 50889 | 22.47% |
| 2025-11-27 | 59.31 | 59.92 | 0.64 | 1.08% | 58.47 | 61.70 | 61436 | 37068 | 16.60% |
| 2025-11-26 | 59.01 | 59.28 | -0.37 | -0.62% | 59.00 | 60.89 | 67430 | 40294 | 18.22% |
| 2025-11-25 | 55.80 | 59.65 | 4.37 | 7.91% | 55.67 | 61.80 | 104384 | 61757 | 28.21% |
| 2025-11-24 | 54.80 | 55.28 | 0.33 | 0.60% | 52.58 | 55.94 | 56854 | 30824 | 15.37% |
| 2025-11-21 | 55.00 | 54.95 | -2.05 | -3.60% | 54.11 | 57.88 | 72396 | 40283 | 19.57% |
| 2025-11-20 | 63.00 | 57.00 | -3.10 | -5.16% | 56.76 | 64.30 | 84963 | 50562 | 22.96% |
| 2025-11-19 | 63.01 | 60.10 | -1.02 | -1.67% | 59.30 | 63.50 | 80958 | 49343 | 21.88% |
| 2025-11-18 | 58.00 | 61.12 | 2.63 | 4.50% | 57.30 | 61.76 | 99664 | 59981 | 26.94% |
| 2025-11-17 | 56.47 | 58.49 | 1.86 | 3.28% | 56.00 | 58.79 | 62913 | 36398 | 17.00% |
| 2025-11-14 | 58.82 | 56.63 | -3.87 | -6.40% | 56.50 | 58.83 | 74242 | 42618 | 20.07% |
| 2025-11-13 | 59.01 | 60.50 | 1.04 | 1.75% | 57.82 | 60.96 | 94866 | 56308 | 25.64% |
| 2025-11-12 | 60.65 | 59.46 | -1.20 | -1.98% | 58.00 | 60.88 | 61740 | 36757 | 16.69% |
| 2025-11-11 | 62.07 | 60.66 | -1.34 | -2.16% | 60.22 | 63.66 | 92876 | 57093 | 25.10% |
| 2025-11-10 | 56.70 | 62.00 | 5.31 | 9.37% | 56.21 | 65.35 | 134385 | 81650 | 36.32% |
| 2025-11-07 | 56.02 | 56.69 | -2.01 | -3.42% | 55.24 | 58.70 | 78314 | 44234 | 21.17% |
| 2025-11-06 | 57.00 | 58.70 | 1.51 | 2.64% | 56.79 | 61.52 | 107127 | 63097 | 28.95% |
| 2025-11-05 | 57.00 | 57.19 | -1.99 | -3.36% | 56.70 | 58.58 | 73004 | 41969 | 19.73% |
| 2025-11-04 | 56.24 | 59.18 | 2.58 | 4.56% | 55.22 | 59.58 | 119353 | 68486 | 32.26% |
| 2025-11-03 | 57.01 | 56.60 | -0.89 | -1.55% | 55.79 | 57.86 | 78058 | 44213 | 21.10% |
| 2025-10-31 | 58.50 | 57.49 | -1.06 | -1.81% | 56.90 | 59.30 | 89049 | 51705 | 24.07% |
| 2025-10-30 | 61.24 | 58.55 | -2.97 | -4.83% | 58.00 | 61.37 | 147528 | 87021 | 39.87% |
| 2025-10-29 | 51.27 | 61.52 | 10.25 | 19.99% | 50.34 | 61.52 | 178973 | 103605 | 48.37% |
| 2025-10-28 | 50.88 | 51.27 | -2.10 | -3.93% | 50.09 | 52.18 | 69507 | 35419 | 18.79% |
| 2025-10-27 | 51.50 | 53.37 | 4.24 | 8.63% | 51.50 | 57.90 | 99104 | 54734 | 26.78% |