| 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 | 49.93 | 52.70 | 3.95 | 8.10% | 49.92 | 52.98 | 58020 | 29987 | 10.02% |
| 2026-02-02 | 49.89 | 48.75 | -1.84 | -3.64% | 48.50 | 50.58 | 23677 | 11751 | 4.09% |
| 2026-01-30 | 50.82 | 50.59 | -0.33 | -0.65% | 49.30 | 51.49 | 24061 | 12091 | 4.16% |
| 2026-01-29 | 52.00 | 50.92 | -1.63 | -3.10% | 50.87 | 53.48 | 35468 | 18411 | 6.13% |
| 2026-01-28 | 53.99 | 52.55 | -1.98 | -3.63% | 52.12 | 54.00 | 37587 | 19780 | 6.49% |
| 2026-01-27 | 54.96 | 54.53 | -1.11 | -1.99% | 51.88 | 55.57 | 44763 | 23957 | 7.73% |
| 2026-01-26 | 57.77 | 55.64 | -0.53 | -0.94% | 54.88 | 57.84 | 58312 | 32972 | 10.07% |
| 2026-01-23 | 53.05 | 56.17 | 3.27 | 6.18% | 53.05 | 56.62 | 67100 | 37149 | 11.59% |
| 2026-01-22 | 53.05 | 52.90 | -0.16 | -0.30% | 52.53 | 53.37 | 19390 | 10247 | 3.35% |
| 2026-01-21 | 53.28 | 53.06 | -0.22 | -0.41% | 52.33 | 53.69 | 23155 | 12296 | 4.00% |
| 2026-01-20 | 54.47 | 53.28 | -1.25 | -2.29% | 52.67 | 54.75 | 29569 | 15808 | 5.11% |
| 2026-01-19 | 54.00 | 54.53 | 0.23 | 0.42% | 53.81 | 55.78 | 30141 | 16513 | 5.21% |
| 2026-01-16 | 55.98 | 54.30 | -0.45 | -0.82% | 53.80 | 55.98 | 33012 | 17978 | 5.70% |
| 2026-01-15 | 53.08 | 54.75 | 1.67 | 3.15% | 52.81 | 57.28 | 59233 | 32806 | 10.23% |
| 2026-01-14 | 53.34 | 53.08 | 0.15 | 0.28% | 52.25 | 54.54 | 37789 | 20220 | 6.53% |
| 2026-01-13 | 55.00 | 52.93 | -1.86 | -3.39% | 52.58 | 55.00 | 34817 | 18650 | 6.01% |
| 2026-01-12 | 52.81 | 54.79 | 1.96 | 3.71% | 52.42 | 55.12 | 44263 | 23922 | 7.65% |
| 2026-01-09 | 52.68 | 52.83 | 0.14 | 0.27% | 52.12 | 53.09 | 20932 | 11026 | 3.62% |
| 2026-01-08 | 52.73 | 52.69 | -0.04 | -0.08% | 52.31 | 53.12 | 20955 | 11054 | 3.62% |
| 2026-01-07 | 52.37 | 52.73 | 0.42 | 0.80% | 52.01 | 53.15 | 23950 | 12615 | 4.14% |
| 2026-01-06 | 51.95 | 52.31 | 0.55 | 1.06% | 51.80 | 53.28 | 25856 | 13586 | 4.47% |
| 2026-01-05 | 50.74 | 51.76 | 1.21 | 2.39% | 50.32 | 52.10 | 25283 | 13024 | 4.37% |
| 2025-12-31 | 51.27 | 50.55 | -0.83 | -1.62% | 50.52 | 51.60 | 14109 | 7170 | 2.44% |
| 2025-12-30 | 51.00 | 51.38 | 0.14 | 0.27% | 50.60 | 51.78 | 17978 | 9213 | 3.11% |
| 2025-12-29 | 51.17 | 51.24 | 0.22 | 0.43% | 50.40 | 51.65 | 17683 | 9036 | 3.05% |
| 2025-12-26 | 51.55 | 51.02 | -0.52 | -1.01% | 50.55 | 51.96 | 20399 | 10484 | 3.52% |
| 2025-12-25 | 51.10 | 51.54 | 0.74 | 1.46% | 50.10 | 51.80 | 23629 | 12083 | 4.08% |
| 2025-12-24 | 49.39 | 50.80 | 1.22 | 2.46% | 49.38 | 51.26 | 25770 | 13016 | 4.45% |
| 2025-12-23 | 49.11 | 49.58 | 0.08 | 0.16% | 49.10 | 50.10 | 16191 | 8034 | 2.80% |
| 2025-12-22 | 49.50 | 49.50 | 0.35 | 0.71% | 49.21 | 50.12 | 15870 | 7887 | 2.74% |
| 2025-12-19 | 49.36 | 49.15 | 0.05 | 0.10% | 49.08 | 49.76 | 15453 | 7637 | 2.67% |
| 2025-12-18 | 49.15 | 49.10 | -0.25 | -0.51% | 48.89 | 49.77 | 12624 | 6230 | 2.18% |
| 2025-12-17 | 48.27 | 49.35 | 1.22 | 2.53% | 47.95 | 49.49 | 16867 | 8214 | 2.91% |
| 2025-12-16 | 49.41 | 48.13 | -1.28 | -2.59% | 48.03 | 49.50 | 16407 | 7954 | 2.83% |
| 2025-12-15 | 49.41 | 49.41 | 0.01 | 0.02% | 49.00 | 50.28 | 16339 | 8102 | 2.82% |
| 2025-12-12 | 48.99 | 49.40 | 0.15 | 0.30% | 48.84 | 49.64 | 13112 | 6461 | 2.26% |
| 2025-12-11 | 50.19 | 49.25 | -0.79 | -1.58% | 49.22 | 50.41 | 13110 | 6533 | 2.26% |
| 2025-12-10 | 50.09 | 50.04 | -0.28 | -0.56% | 49.50 | 50.49 | 11664 | 5822 | 2.01% |
| 2025-12-09 | 50.55 | 50.32 | -0.77 | -1.51% | 50.10 | 51.00 | 13312 | 6726 | 2.30% |
| 2025-12-08 | 50.51 | 51.09 | 0.94 | 1.87% | 50.17 | 51.49 | 19630 | 10019 | 3.39% |
| 2025-12-05 | 49.45 | 50.15 | 0.70 | 1.42% | 48.80 | 50.18 | 13651 | 6771 | 2.36% |
| 2025-12-04 | 49.79 | 49.45 | 0.01 | 0.02% | 48.61 | 49.80 | 15605 | 7692 | 2.70% |
| 2025-12-03 | 50.44 | 49.44 | -0.98 | -1.94% | 49.09 | 50.79 | 22675 | 11241 | 3.92% |
| 2025-12-02 | 52.47 | 50.42 | -2.05 | -3.91% | 50.26 | 52.47 | 28930 | 14735 | 5.00% |
| 2025-12-01 | 52.30 | 52.47 | 0.01 | 0.02% | 52.02 | 52.68 | 21026 | 10996 | 3.63% |
| 2025-11-28 | 52.58 | 52.46 | -0.19 | -0.36% | 52.12 | 53.00 | 18049 | 9479 | 3.12% |
| 2025-11-27 | 52.28 | 52.65 | 0.38 | 0.73% | 52.26 | 53.77 | 21547 | 11425 | 3.72% |
| 2025-11-26 | 53.06 | 52.27 | -0.93 | -1.75% | 52.01 | 53.80 | 24703 | 13086 | 4.27% |
| 2025-11-25 | 53.18 | 53.20 | 0.61 | 1.16% | 52.63 | 54.14 | 23244 | 12406 | 4.01% |
| 2025-11-24 | 52.51 | 52.59 | 0.58 | 1.12% | 51.62 | 53.43 | 23186 | 12144 | 4.00% |
| 2025-11-21 | 55.65 | 52.01 | -4.38 | -7.77% | 51.93 | 56.26 | 40773 | 21744 | 7.04% |
| 2025-11-20 | 57.77 | 56.39 | -1.14 | -1.98% | 55.88 | 58.40 | 29355 | 16691 | 5.07% |
| 2025-11-19 | 60.14 | 57.53 | -2.10 | -3.52% | 57.38 | 60.35 | 32064 | 18739 | 5.54% |
| 2025-11-18 | 61.83 | 59.63 | -2.44 | -3.93% | 59.39 | 62.66 | 41514 | 25061 | 7.17% |
| 2025-11-17 | 62.58 | 62.07 | -1.23 | -1.94% | 60.70 | 63.88 | 54649 | 33822 | 9.44% |
| 2025-11-14 | 60.60 | 63.30 | 1.49 | 2.41% | 59.80 | 63.73 | 75896 | 47331 | 13.11% |
| 2025-11-13 | 58.00 | 61.81 | 0.41 | 0.67% | 58.00 | 64.00 | 91611 | 56084 | 15.82% |
| 2025-11-12 | 62.28 | 61.40 | 3.86 | 6.71% | 61.00 | 67.00 | 118032 | 74821 | 20.39% |
| 2025-11-11 | 57.00 | 57.54 | 1.05 | 1.86% | 57.00 | 58.80 | 40345 | 23401 | 6.97% |
| 2025-11-10 | 57.12 | 56.49 | -0.10 | -0.18% | 55.92 | 58.24 | 24005 | 13682 | 4.15% |
| 2025-11-07 | 55.40 | 56.59 | 0.99 | 1.78% | 54.68 | 57.90 | 34621 | 19520 | 5.98% |
| 2025-11-06 | 55.68 | 55.60 | 0.09 | 0.16% | 55.35 | 56.43 | 18957 | 10561 | 3.27% |
| 2025-11-05 | 54.51 | 55.51 | -0.15 | -0.27% | 54.51 | 56.00 | 15903 | 8801 | 2.75% |
| 2025-11-04 | 57.40 | 55.66 | -1.33 | -2.33% | 55.37 | 57.40 | 19801 | 11096 | 3.42% |
| 2025-11-03 | 57.34 | 56.99 | -0.50 | -0.87% | 56.17 | 57.79 | 21364 | 12110 | 3.69% |
| 2025-10-31 | 56.50 | 57.49 | 1.04 | 1.84% | 56.47 | 58.68 | 31387 | 18175 | 5.42% |
| 2025-10-30 | 56.65 | 56.45 | -0.31 | -0.55% | 56.10 | 57.50 | 28723 | 16344 | 4.96% |
| 2025-10-29 | 56.01 | 56.76 | -1.15 | -1.99% | 55.40 | 57.11 | 40700 | 22874 | 7.03% |
| 2025-10-28 | 57.10 | 57.91 | 1.14 | 2.01% | 56.63 | 59.19 | 35581 | 20700 | 6.15% |
| 2025-10-27 | 56.40 | 56.77 | 0.55 | 0.98% | 56.07 | 57.35 | 21315 | 12086 | 3.68% |