| 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 | 57.85 | 58.62 | 0.84 | 1.45% | 57.85 | 60.19 | 18962 | 11166 | 6.23% |
| 2026-02-02 | 60.90 | 57.78 | -2.77 | -4.57% | 57.70 | 61.65 | 26872 | 15864 | 8.83% |
| 2026-01-30 | 55.30 | 60.55 | 4.96 | 8.92% | 55.25 | 61.35 | 50119 | 29734 | 16.47% |
| 2026-01-29 | 55.78 | 55.59 | -0.46 | -0.82% | 55.23 | 58.23 | 21767 | 12404 | 7.15% |
| 2026-01-28 | 56.63 | 56.05 | -1.25 | -2.18% | 55.90 | 57.62 | 13321 | 7548 | 4.38% |
| 2026-01-27 | 55.88 | 57.30 | 1.58 | 2.84% | 54.85 | 57.90 | 18189 | 10266 | 5.98% |
| 2026-01-26 | 56.53 | 55.72 | -0.88 | -1.55% | 55.34 | 56.58 | 13057 | 7286 | 4.29% |
| 2026-01-23 | 56.17 | 56.60 | 0.30 | 0.53% | 55.80 | 56.73 | 10956 | 6182 | 3.60% |
| 2026-01-22 | 56.80 | 56.30 | -0.22 | -0.39% | 55.91 | 56.88 | 9205 | 5176 | 3.02% |
| 2026-01-21 | 55.50 | 56.52 | 0.81 | 1.45% | 55.11 | 56.88 | 12991 | 7298 | 4.27% |
| 2026-01-20 | 56.26 | 55.71 | -0.54 | -0.96% | 55.35 | 57.28 | 14387 | 8051 | 4.73% |
| 2026-01-19 | 55.98 | 56.25 | 0.14 | 0.25% | 55.00 | 56.30 | 15390 | 8592 | 5.06% |
| 2026-01-16 | 55.66 | 56.11 | 0.56 | 1.01% | 54.90 | 56.30 | 17611 | 9796 | 5.79% |
| 2026-01-15 | 57.35 | 55.55 | -1.78 | -3.10% | 55.18 | 57.35 | 22795 | 12688 | 7.49% |
| 2026-01-14 | 57.01 | 57.33 | 0.94 | 1.67% | 56.00 | 59.85 | 40501 | 23491 | 13.31% |
| 2026-01-13 | 60.60 | 56.39 | -6.21 | -9.92% | 56.00 | 60.66 | 58949 | 34242 | 19.37% |
| 2026-01-12 | 60.57 | 62.60 | 5.46 | 9.56% | 59.26 | 64.00 | 62070 | 38296 | 20.40% |
| 2026-01-09 | 54.69 | 57.14 | 2.37 | 4.33% | 53.88 | 57.50 | 31855 | 17861 | 10.47% |
| 2026-01-08 | 53.39 | 54.77 | 1.44 | 2.70% | 52.70 | 55.67 | 22642 | 12332 | 7.44% |
| 2026-01-07 | 57.04 | 53.33 | -2.29 | -4.12% | 53.21 | 57.04 | 24004 | 13002 | 7.89% |
| 2026-01-06 | 57.69 | 55.62 | -0.83 | -1.47% | 55.32 | 58.15 | 31707 | 17954 | 10.42% |
| 2026-01-05 | 52.17 | 56.45 | 4.80 | 9.29% | 51.79 | 58.08 | 46051 | 25813 | 15.13% |
| 2025-12-31 | 51.94 | 51.65 | -0.29 | -0.56% | 51.10 | 52.08 | 7105 | 3674 | 2.33% |
| 2025-12-30 | 52.80 | 51.94 | -0.70 | -1.33% | 51.84 | 53.80 | 12691 | 6694 | 4.17% |
| 2025-12-29 | 52.75 | 52.64 | -0.35 | -0.66% | 51.80 | 53.19 | 8127 | 4255 | 2.67% |
| 2025-12-26 | 53.17 | 52.99 | -0.58 | -1.08% | 52.58 | 53.72 | 8430 | 4466 | 2.77% |
| 2025-12-25 | 53.20 | 53.57 | 0.37 | 0.70% | 52.70 | 53.98 | 7930 | 4222 | 2.61% |
| 2025-12-24 | 53.00 | 53.20 | 0.25 | 0.47% | 52.30 | 53.28 | 9221 | 4878 | 3.03% |
| 2025-12-23 | 53.94 | 52.95 | -0.99 | -1.84% | 52.69 | 54.04 | 10995 | 5829 | 3.61% |
| 2025-12-22 | 54.50 | 53.94 | -0.89 | -1.62% | 53.83 | 55.13 | 12272 | 6661 | 4.03% |
| 2025-12-19 | 55.71 | 54.83 | 0.13 | 0.24% | 54.39 | 56.02 | 17878 | 9838 | 5.88% |
| 2025-12-18 | 50.99 | 54.70 | 3.78 | 7.42% | 50.00 | 57.01 | 29968 | 16256 | 9.85% |
| 2025-12-17 | 50.58 | 50.92 | 0.34 | 0.67% | 49.51 | 51.50 | 8953 | 4490 | 2.94% |
| 2025-12-16 | 51.79 | 50.58 | -1.24 | -2.39% | 50.45 | 52.12 | 6985 | 3563 | 2.30% |
| 2025-12-15 | 51.37 | 51.82 | 0.20 | 0.39% | 50.94 | 52.61 | 9061 | 4708 | 2.98% |
| 2025-12-12 | 52.26 | 51.62 | -0.67 | -1.28% | 51.41 | 53.48 | 10785 | 5637 | 3.54% |
| 2025-12-11 | 54.67 | 52.29 | -2.35 | -4.30% | 52.15 | 54.95 | 12760 | 6763 | 4.19% |
| 2025-12-10 | 55.42 | 54.64 | -0.86 | -1.55% | 54.50 | 55.78 | 11584 | 6365 | 3.81% |
| 2025-12-09 | 56.74 | 55.50 | -1.23 | -2.17% | 55.50 | 57.11 | 15070 | 8487 | 4.95% |
| 2025-12-08 | 54.38 | 56.73 | 2.48 | 4.57% | 53.23 | 58.09 | 26547 | 14914 | 8.72% |
| 2025-12-05 | 55.01 | 54.25 | -0.64 | -1.17% | 52.72 | 55.01 | 18319 | 9846 | 6.02% |
| 2025-12-04 | 57.00 | 54.89 | -2.00 | -3.52% | 53.96 | 57.00 | 21253 | 11645 | 6.98% |
| 2025-12-03 | 60.52 | 56.89 | -2.31 | -3.90% | 56.30 | 60.68 | 27706 | 15882 | 9.10% |
| 2025-12-02 | 58.32 | 59.20 | 0.08 | 0.14% | 57.05 | 60.78 | 41148 | 24284 | 13.52% |
| 2025-12-01 | 53.50 | 59.12 | 6.18 | 11.67% | 52.66 | 61.23 | 56005 | 32272 | 18.40% |
| 2025-11-28 | 53.36 | 52.94 | -0.42 | -0.79% | 52.22 | 53.36 | 7011 | 3691 | 2.30% |
| 2025-11-27 | 52.33 | 53.36 | 0.95 | 1.81% | 52.08 | 53.80 | 9180 | 4878 | 3.02% |
| 2025-11-26 | 52.80 | 52.41 | -0.17 | -0.32% | 52.12 | 54.17 | 10741 | 5712 | 3.53% |
| 2025-11-25 | 51.98 | 52.58 | 1.37 | 2.68% | 51.21 | 53.08 | 11656 | 6126 | 3.83% |
| 2025-11-24 | 50.71 | 51.21 | 1.31 | 2.63% | 49.85 | 51.64 | 9852 | 5010 | 3.24% |
| 2025-11-21 | 52.19 | 49.90 | -2.50 | -4.77% | 49.60 | 53.08 | 10325 | 5256 | 3.39% |
| 2025-11-20 | 54.01 | 52.40 | -1.23 | -2.29% | 52.15 | 54.30 | 10465 | 5533 | 3.44% |
| 2025-11-19 | 54.80 | 53.63 | -1.15 | -2.10% | 53.40 | 56.22 | 16701 | 9127 | 5.49% |
| 2025-11-18 | 54.61 | 54.78 | 0.15 | 0.27% | 54.00 | 55.29 | 9561 | 5225 | 3.14% |
| 2025-11-17 | 54.20 | 54.63 | 0.32 | 0.59% | 53.60 | 54.86 | 8890 | 4828 | 2.92% |
| 2025-11-14 | 52.96 | 54.31 | 1.09 | 2.05% | 52.80 | 55.50 | 12271 | 6660 | 4.03% |
| 2025-11-13 | 53.20 | 53.22 | 0.28 | 0.53% | 52.52 | 53.53 | 6290 | 3343 | 2.07% |
| 2025-11-12 | 53.59 | 52.94 | -0.63 | -1.18% | 52.65 | 54.38 | 6882 | 3654 | 2.26% |
| 2025-11-11 | 53.50 | 53.57 | 0.09 | 0.17% | 52.90 | 54.00 | 7077 | 3791 | 2.33% |
| 2025-11-10 | 54.51 | 53.48 | -0.60 | -1.11% | 52.80 | 54.51 | 9737 | 5189 | 3.20% |
| 2025-11-07 | 53.49 | 54.08 | 1.30 | 2.46% | 53.02 | 54.89 | 16906 | 9164 | 5.56% |
| 2025-11-06 | 53.19 | 52.78 | -0.16 | -0.30% | 52.32 | 53.20 | 7382 | 3904 | 2.43% |
| 2025-11-05 | 52.57 | 52.94 | 0.02 | 0.04% | 52.26 | 53.30 | 6861 | 3632 | 2.25% |
| 2025-11-04 | 53.10 | 52.92 | -0.20 | -0.38% | 52.50 | 53.59 | 9346 | 4943 | 3.07% |
| 2025-11-03 | 53.50 | 53.12 | -0.65 | -1.21% | 52.36 | 53.55 | 13787 | 7293 | 4.53% |
| 2025-10-31 | 51.58 | 53.77 | 2.45 | 4.77% | 51.08 | 55.36 | 16738 | 8904 | 5.50% |
| 2025-10-30 | 52.30 | 51.32 | -0.60 | -1.16% | 51.25 | 52.31 | 6157 | 3171 | 2.02% |
| 2025-10-29 | 52.53 | 51.92 | -0.38 | -0.73% | 51.00 | 52.60 | 7614 | 3931 | 2.50% |
| 2025-10-28 | 52.61 | 52.30 | -0.28 | -0.53% | 52.15 | 53.00 | 6068 | 3188 | 1.99% |
| 2025-10-27 | 52.88 | 52.58 | 0.37 | 0.71% | 52.05 | 53.15 | 8310 | 4375 | 2.73% |