| 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 | 48.16 | 49.45 | 1.59 | 3.32% | 47.63 | 49.45 | 41215 | 20138 | 4.87% |
| 2026-02-02 | 49.30 | 47.86 | -1.93 | -3.88% | 47.82 | 50.36 | 39944 | 19454 | 4.72% |
| 2026-01-30 | 48.20 | 49.79 | 1.26 | 2.60% | 47.17 | 49.84 | 44234 | 21533 | 5.23% |
| 2026-01-29 | 50.30 | 48.53 | -1.52 | -3.04% | 48.47 | 50.30 | 43356 | 21317 | 5.13% |
| 2026-01-28 | 50.25 | 50.05 | -0.57 | -1.13% | 49.60 | 50.79 | 35476 | 17738 | 4.19% |
| 2026-01-27 | 50.51 | 50.62 | 0.09 | 0.18% | 48.24 | 50.80 | 52857 | 26223 | 6.25% |
| 2026-01-26 | 51.02 | 50.53 | -0.47 | -0.92% | 49.91 | 51.48 | 40704 | 20537 | 4.81% |
| 2026-01-23 | 51.74 | 51.00 | -0.95 | -1.83% | 50.81 | 51.89 | 50131 | 25627 | 5.93% |
| 2026-01-22 | 51.50 | 51.95 | 0.75 | 1.46% | 51.22 | 52.86 | 49317 | 25605 | 5.83% |
| 2026-01-21 | 49.85 | 51.20 | 1.06 | 2.11% | 49.60 | 51.50 | 45544 | 23217 | 5.39% |
| 2026-01-20 | 51.40 | 50.14 | -1.26 | -2.45% | 49.76 | 51.80 | 53862 | 27133 | 6.37% |
| 2026-01-19 | 52.79 | 51.40 | -1.48 | -2.80% | 51.10 | 52.79 | 58143 | 30055 | 6.88% |
| 2026-01-16 | 51.80 | 52.88 | 1.50 | 2.92% | 51.02 | 53.12 | 81515 | 42569 | 9.64% |
| 2026-01-15 | 50.65 | 51.38 | 0.50 | 0.98% | 50.33 | 51.83 | 54329 | 27837 | 6.42% |
| 2026-01-14 | 50.66 | 50.88 | 0.64 | 1.27% | 50.10 | 51.90 | 67359 | 34393 | 7.96% |
| 2026-01-13 | 52.54 | 50.24 | -2.30 | -4.38% | 50.00 | 52.72 | 77559 | 39696 | 9.17% |
| 2026-01-12 | 53.44 | 52.54 | -0.88 | -1.65% | 51.30 | 53.69 | 91941 | 48015 | 10.87% |
| 2026-01-09 | 53.18 | 53.42 | -0.02 | -0.04% | 51.85 | 53.84 | 65471 | 34701 | 7.74% |
| 2026-01-08 | 54.66 | 53.44 | -1.51 | -2.75% | 53.36 | 54.80 | 68551 | 36994 | 8.11% |
| 2026-01-07 | 53.82 | 54.95 | 1.13 | 2.10% | 53.82 | 56.30 | 76188 | 41952 | 9.01% |
| 2026-01-06 | 55.80 | 53.82 | -1.54 | -2.78% | 53.09 | 56.30 | 91345 | 49366 | 10.80% |
| 2026-01-05 | 54.78 | 55.36 | 0.78 | 1.43% | 53.80 | 55.48 | 56160 | 30757 | 6.64% |
| 2025-12-31 | 56.45 | 54.58 | -1.96 | -3.47% | 54.50 | 56.90 | 65933 | 36452 | 7.80% |
| 2025-12-30 | 55.99 | 56.54 | -0.05 | -0.09% | 55.51 | 57.92 | 64504 | 36754 | 7.63% |
| 2025-12-29 | 56.41 | 56.59 | 0.18 | 0.32% | 55.70 | 57.31 | 67985 | 38401 | 8.04% |
| 2025-12-26 | 56.20 | 56.41 | -0.37 | -0.65% | 55.88 | 57.60 | 74201 | 42007 | 8.77% |
| 2025-12-25 | 58.20 | 56.78 | -0.70 | -1.22% | 56.20 | 58.86 | 102827 | 58621 | 12.16% |
| 2025-12-24 | 56.19 | 57.48 | 2.33 | 4.22% | 55.33 | 58.94 | 165299 | 94407 | 19.55% |
| 2025-12-23 | 52.70 | 55.15 | 2.20 | 4.15% | 52.53 | 56.13 | 133747 | 73617 | 15.82% |
| 2025-12-22 | 50.38 | 52.95 | 2.61 | 5.18% | 50.27 | 53.70 | 85024 | 44459 | 10.05% |
| 2025-12-19 | 52.20 | 50.34 | -1.16 | -2.25% | 50.20 | 52.49 | 54582 | 27747 | 6.45% |
| 2025-12-18 | 52.04 | 51.50 | -1.97 | -3.68% | 51.35 | 53.21 | 69409 | 36270 | 8.21% |
| 2025-12-17 | 50.06 | 53.47 | 3.71 | 7.46% | 50.06 | 53.68 | 126260 | 66711 | 14.93% |
| 2025-12-16 | 50.73 | 49.76 | -0.99 | -1.95% | 49.06 | 51.96 | 52363 | 26184 | 6.19% |
| 2025-12-15 | 50.57 | 50.75 | -0.64 | -1.25% | 49.88 | 52.11 | 54280 | 27598 | 6.42% |
| 2025-12-12 | 51.06 | 51.39 | 0.25 | 0.49% | 49.62 | 51.88 | 44569 | 22635 | 5.27% |
| 2025-12-11 | 53.37 | 51.14 | -2.27 | -4.25% | 51.10 | 53.73 | 50257 | 26178 | 5.94% |
| 2025-12-10 | 53.36 | 53.41 | -0.64 | -1.18% | 52.00 | 54.04 | 59718 | 31588 | 7.06% |
| 2025-12-09 | 53.00 | 54.05 | 1.07 | 2.02% | 52.90 | 54.97 | 80807 | 43782 | 9.56% |
| 2025-12-08 | 52.18 | 52.98 | 1.07 | 2.06% | 52.18 | 54.09 | 66415 | 35410 | 7.85% |
| 2025-12-05 | 50.09 | 51.91 | 1.98 | 3.97% | 49.40 | 52.37 | 53967 | 27638 | 6.38% |
| 2025-12-04 | 50.74 | 49.93 | -0.81 | -1.60% | 49.50 | 50.89 | 33303 | 16663 | 3.94% |
| 2025-12-03 | 51.85 | 50.74 | -1.06 | -2.05% | 50.38 | 52.19 | 41657 | 21273 | 4.93% |
| 2025-12-02 | 52.54 | 51.80 | -1.28 | -2.41% | 51.43 | 52.66 | 45090 | 23427 | 5.33% |
| 2025-12-01 | 53.05 | 53.08 | 0.07 | 0.13% | 52.23 | 53.92 | 55642 | 29519 | 6.58% |
| 2025-11-28 | 51.41 | 53.01 | 1.11 | 2.14% | 51.41 | 53.30 | 64445 | 33741 | 7.62% |
| 2025-11-27 | 51.80 | 51.90 | 0.85 | 1.67% | 50.89 | 53.75 | 84381 | 44315 | 9.98% |
| 2025-11-26 | 50.73 | 51.05 | -0.20 | -0.39% | 50.14 | 52.22 | 51547 | 26411 | 6.10% |
| 2025-11-25 | 50.50 | 51.25 | 1.09 | 2.17% | 50.49 | 52.38 | 55191 | 28458 | 6.53% |
| 2025-11-24 | 49.27 | 50.16 | 1.70 | 3.51% | 48.80 | 50.49 | 59821 | 29658 | 7.07% |
| 2025-11-21 | 50.04 | 48.46 | -3.40 | -6.56% | 48.46 | 50.83 | 61723 | 30529 | 7.30% |
| 2025-11-20 | 53.50 | 51.86 | 0.22 | 0.43% | 51.20 | 53.81 | 51182 | 26718 | 6.05% |
| 2025-11-19 | 53.68 | 51.64 | -2.58 | -4.76% | 51.01 | 53.87 | 61649 | 32124 | 7.29% |
| 2025-11-18 | 53.02 | 54.22 | 0.82 | 1.54% | 52.80 | 54.89 | 62301 | 33672 | 7.37% |
| 2025-11-17 | 54.00 | 53.40 | -1.15 | -2.11% | 52.80 | 54.43 | 57882 | 31014 | 6.84% |
| 2025-11-14 | 53.52 | 54.55 | 0.80 | 1.49% | 53.17 | 56.40 | 86427 | 47630 | 10.22% |
| 2025-11-13 | 54.34 | 53.75 | -0.51 | -0.94% | 53.58 | 55.77 | 80020 | 43680 | 9.46% |
| 2025-11-12 | 53.16 | 54.26 | 0.88 | 1.65% | 52.35 | 54.88 | 58944 | 31558 | 6.97% |
| 2025-11-11 | 55.78 | 53.50 | -1.92 | -3.46% | 52.98 | 55.97 | 57270 | 30905 | 6.77% |
| 2025-11-10 | 57.30 | 55.42 | -1.88 | -3.28% | 54.02 | 57.55 | 66529 | 36770 | 7.87% |
| 2025-11-07 | 58.67 | 57.30 | -1.37 | -2.34% | 57.00 | 59.55 | 84971 | 49297 | 10.05% |
| 2025-11-06 | 55.00 | 58.67 | 3.84 | 7.00% | 54.70 | 58.80 | 113290 | 64834 | 13.40% |
| 2025-11-05 | 54.00 | 54.83 | -1.17 | -2.09% | 53.80 | 55.41 | 55957 | 30559 | 6.62% |
| 2025-11-04 | 56.60 | 56.00 | -0.62 | -1.10% | 55.38 | 57.18 | 47337 | 26578 | 5.60% |
| 2025-11-03 | 57.00 | 56.62 | -0.89 | -1.55% | 55.70 | 57.25 | 65324 | 36902 | 7.72% |
| 2025-10-31 | 57.81 | 57.51 | -0.99 | -1.69% | 56.50 | 58.90 | 83352 | 48120 | 9.86% |
| 2025-10-30 | 62.50 | 58.50 | -6.20 | -9.58% | 57.60 | 63.20 | 158057 | 94865 | 19.26% |
| 2025-10-29 | 65.91 | 64.70 | 1.07 | 1.68% | 64.06 | 69.60 | 197638 | 131704 | 24.08% |
| 2025-10-28 | 61.26 | 63.63 | 0.88 | 1.40% | 60.00 | 64.50 | 151510 | 94520 | 18.46% |
| 2025-10-27 | 62.00 | 62.75 | 1.73 | 2.84% | 60.94 | 63.80 | 153058 | 95511 | 18.65% |