| 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 | 56.67 | 59.58 | 3.25 | 5.77% | 56.57 | 60.06 | 29664 | 17347 | 3.89% |
| 2026-02-02 | 55.85 | 56.33 | -2.37 | -4.04% | 55.36 | 57.43 | 30063 | 16920 | 3.94% |
| 2026-01-30 | 59.39 | 58.70 | -0.69 | -1.16% | 57.85 | 60.08 | 13718 | 8075 | 1.80% |
| 2026-01-29 | 60.80 | 59.39 | -1.51 | -2.48% | 59.38 | 61.20 | 18964 | 11412 | 2.49% |
| 2026-01-28 | 61.89 | 60.90 | -1.48 | -2.37% | 60.80 | 62.30 | 14415 | 8824 | 1.89% |
| 2026-01-27 | 62.29 | 62.38 | 0.09 | 0.14% | 59.65 | 62.52 | 24026 | 14677 | 3.15% |
| 2026-01-26 | 64.23 | 62.29 | -1.85 | -2.88% | 62.10 | 64.58 | 30272 | 19111 | 3.97% |
| 2026-01-23 | 60.88 | 64.14 | 3.29 | 5.41% | 60.88 | 64.38 | 43197 | 27363 | 5.66% |
| 2026-01-22 | 61.50 | 60.85 | -0.59 | -0.96% | 60.72 | 61.90 | 14842 | 9072 | 1.95% |
| 2026-01-21 | 61.01 | 61.44 | 0.32 | 0.52% | 60.83 | 62.04 | 13135 | 8086 | 1.72% |
| 2026-01-20 | 62.59 | 61.12 | -1.47 | -2.35% | 60.61 | 62.87 | 18415 | 11309 | 2.41% |
| 2026-01-19 | 62.71 | 62.59 | -0.40 | -0.64% | 62.41 | 63.38 | 14468 | 9086 | 1.90% |
| 2026-01-16 | 62.67 | 62.99 | 0.69 | 1.11% | 62.30 | 63.57 | 23153 | 14612 | 3.04% |
| 2026-01-15 | 61.80 | 62.30 | 0.22 | 0.35% | 61.31 | 63.20 | 16494 | 10319 | 2.16% |
| 2026-01-14 | 62.40 | 62.08 | -0.79 | -1.26% | 61.30 | 63.92 | 32778 | 20541 | 4.30% |
| 2026-01-13 | 63.40 | 62.87 | -0.70 | -1.10% | 62.41 | 63.57 | 23229 | 14608 | 3.05% |
| 2026-01-12 | 64.00 | 63.57 | -0.44 | -0.69% | 62.20 | 64.46 | 40501 | 25501 | 5.31% |
| 2026-01-09 | 61.88 | 64.01 | 3.61 | 5.98% | 60.55 | 65.89 | 58417 | 37260 | 7.66% |
| 2026-01-08 | 60.00 | 60.40 | -0.07 | -0.12% | 59.79 | 60.77 | 17796 | 10719 | 2.33% |
| 2026-01-07 | 60.18 | 60.47 | -0.49 | -0.80% | 59.94 | 60.88 | 24231 | 14626 | 3.18% |
| 2026-01-06 | 59.49 | 60.96 | 1.63 | 2.75% | 58.87 | 61.59 | 31708 | 19097 | 4.16% |
| 2026-01-05 | 58.10 | 59.33 | 1.66 | 2.88% | 57.57 | 59.52 | 24861 | 14621 | 3.26% |
| 2025-12-31 | 58.78 | 57.67 | -1.08 | -1.84% | 57.55 | 59.00 | 18146 | 10492 | 2.38% |
| 2025-12-30 | 58.00 | 58.75 | 0.00 | 0.00% | 57.50 | 59.58 | 26516 | 15527 | 3.48% |
| 2025-12-29 | 58.79 | 58.75 | -1.50 | -2.49% | 58.09 | 59.99 | 44945 | 26405 | 5.89% |
| 2025-12-26 | 57.27 | 60.25 | 2.96 | 5.17% | 57.07 | 63.66 | 60204 | 36693 | 7.89% |
| 2025-12-25 | 57.11 | 57.29 | 0.14 | 0.24% | 56.36 | 57.36 | 11615 | 6605 | 1.52% |
| 2025-12-24 | 57.16 | 57.15 | 0.01 | 0.02% | 56.78 | 57.59 | 11157 | 6374 | 1.46% |
| 2025-12-23 | 56.51 | 57.14 | 0.64 | 1.13% | 56.30 | 57.85 | 14683 | 8395 | 1.92% |
| 2025-12-22 | 56.50 | 56.50 | 0.02 | 0.04% | 56.12 | 57.11 | 11652 | 6605 | 1.53% |
| 2025-12-19 | 55.55 | 56.48 | 0.98 | 1.77% | 55.55 | 56.94 | 12819 | 7231 | 1.68% |
| 2025-12-18 | 54.90 | 55.50 | 0.17 | 0.31% | 54.74 | 56.53 | 13760 | 7700 | 1.80% |
| 2025-12-17 | 55.50 | 55.33 | 1.25 | 2.31% | 54.50 | 55.87 | 12380 | 6827 | 1.62% |
| 2025-12-16 | 55.00 | 54.08 | -1.19 | -2.15% | 53.82 | 55.25 | 8363 | 4535 | 1.10% |
| 2025-12-15 | 55.26 | 55.27 | -0.13 | -0.23% | 55.05 | 55.88 | 7034 | 3905 | 0.92% |
| 2025-12-12 | 54.91 | 55.40 | 0.39 | 0.71% | 54.76 | 55.78 | 7711 | 4272 | 1.01% |
| 2025-12-11 | 56.43 | 55.01 | -1.10 | -1.96% | 54.88 | 56.50 | 11457 | 6352 | 1.50% |
| 2025-12-10 | 55.84 | 56.11 | -0.39 | -0.69% | 55.60 | 56.46 | 7218 | 4044 | 0.95% |
| 2025-12-09 | 56.47 | 56.50 | 0.14 | 0.25% | 56.08 | 56.94 | 9897 | 5593 | 1.30% |
| 2025-12-08 | 55.94 | 56.36 | 0.45 | 0.80% | 55.77 | 56.53 | 8730 | 4911 | 1.14% |
| 2025-12-05 | 55.40 | 55.91 | 0.53 | 0.96% | 54.88 | 55.91 | 7699 | 4268 | 1.01% |
| 2025-12-04 | 56.09 | 55.38 | -0.57 | -1.02% | 54.90 | 56.09 | 8993 | 4976 | 1.18% |
| 2025-12-03 | 56.65 | 55.95 | -0.65 | -1.15% | 55.67 | 56.94 | 8585 | 4833 | 1.13% |
| 2025-12-02 | 57.00 | 56.60 | -0.60 | -1.05% | 56.22 | 57.06 | 6496 | 3672 | 0.85% |
| 2025-12-01 | 57.26 | 57.20 | 0.05 | 0.09% | 56.51 | 57.45 | 10811 | 6154 | 1.42% |
| 2025-11-28 | 56.62 | 57.15 | 0.47 | 0.83% | 56.50 | 57.49 | 9247 | 5272 | 1.21% |
| 2025-11-27 | 55.85 | 56.68 | 0.68 | 1.21% | 55.78 | 57.25 | 13183 | 7486 | 1.73% |
| 2025-11-26 | 56.37 | 56.00 | -0.41 | -0.73% | 55.85 | 56.55 | 8163 | 4589 | 1.07% |
| 2025-11-25 | 56.46 | 56.41 | 0.46 | 0.82% | 56.01 | 56.66 | 11222 | 6321 | 1.47% |
| 2025-11-24 | 55.92 | 55.95 | 0.87 | 1.58% | 55.09 | 56.49 | 12125 | 6781 | 1.59% |
| 2025-11-21 | 57.06 | 55.08 | -2.42 | -4.21% | 54.30 | 57.34 | 24277 | 13470 | 3.18% |
| 2025-11-20 | 58.88 | 57.50 | -0.95 | -1.63% | 57.20 | 59.02 | 14528 | 8412 | 1.90% |
| 2025-11-19 | 59.55 | 58.45 | -0.89 | -1.50% | 58.38 | 60.53 | 14080 | 8331 | 1.85% |
| 2025-11-18 | 60.53 | 59.34 | -1.54 | -2.53% | 59.06 | 61.22 | 19439 | 11628 | 2.55% |
| 2025-11-17 | 62.16 | 60.88 | -1.55 | -2.48% | 60.53 | 62.24 | 24432 | 14925 | 3.20% |
| 2025-11-14 | 62.60 | 62.43 | -0.61 | -0.97% | 62.16 | 63.78 | 20032 | 12604 | 2.63% |
| 2025-11-13 | 62.45 | 63.04 | 0.35 | 0.56% | 62.11 | 63.99 | 33846 | 21373 | 4.44% |
| 2025-11-12 | 62.69 | 62.69 | -0.31 | -0.49% | 61.51 | 63.14 | 20756 | 12936 | 2.72% |
| 2025-11-11 | 62.85 | 63.00 | 0.15 | 0.24% | 62.42 | 63.87 | 17401 | 10985 | 2.28% |
| 2025-11-10 | 63.49 | 62.85 | 0.05 | 0.08% | 61.73 | 63.89 | 22731 | 14218 | 2.98% |
| 2025-11-07 | 62.20 | 62.80 | 0.47 | 0.75% | 61.31 | 64.04 | 25752 | 16164 | 3.38% |
| 2025-11-06 | 61.55 | 62.33 | 0.64 | 1.04% | 61.55 | 63.96 | 20019 | 12567 | 2.62% |
| 2025-11-05 | 60.50 | 61.69 | 0.83 | 1.36% | 60.00 | 62.53 | 24389 | 14947 | 3.20% |
| 2025-11-04 | 60.62 | 60.86 | -0.29 | -0.47% | 60.11 | 61.97 | 18812 | 11426 | 2.47% |
| 2025-11-03 | 61.49 | 61.15 | 0.03 | 0.05% | 59.61 | 61.95 | 22525 | 13625 | 2.95% |
| 2025-10-31 | 60.20 | 61.12 | 1.07 | 1.78% | 60.20 | 63.00 | 34294 | 21187 | 4.50% |
| 2025-10-30 | 64.54 | 60.05 | -4.81 | -7.42% | 59.63 | 64.91 | 53642 | 32927 | 7.03% |
| 2025-10-29 | 63.00 | 64.86 | -1.93 | -2.89% | 62.00 | 65.38 | 44199 | 28246 | 5.79% |
| 2025-10-28 | 67.51 | 66.79 | -0.05 | -0.07% | 66.60 | 68.68 | 21862 | 14736 | 2.87% |
| 2025-10-27 | 66.64 | 66.84 | 1.03 | 1.57% | 65.43 | 67.30 | 20260 | 13440 | 2.66% |