| 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 | 51.55 | 53.56 | 2.11 | 4.10% | 51.55 | 53.66 | 13519 | 7140 | 3.21% |
| 2026-02-02 | 52.56 | 51.45 | -1.63 | -3.07% | 51.42 | 53.16 | 10620 | 5546 | 2.52% |
| 2026-01-30 | 53.50 | 53.08 | -0.67 | -1.25% | 51.70 | 54.13 | 16443 | 8675 | 3.91% |
| 2026-01-29 | 55.55 | 53.75 | -2.21 | -3.95% | 53.40 | 56.04 | 21231 | 11592 | 5.04% |
| 2026-01-28 | 57.44 | 55.96 | -1.58 | -2.75% | 55.16 | 58.36 | 19640 | 11150 | 4.66% |
| 2026-01-27 | 59.33 | 57.54 | -1.24 | -2.11% | 56.21 | 59.50 | 36638 | 21043 | 8.70% |
| 2026-01-26 | 55.48 | 58.78 | 3.98 | 7.26% | 55.48 | 62.40 | 68575 | 40873 | 16.29% |
| 2026-01-23 | 54.61 | 54.80 | 0.16 | 0.29% | 54.38 | 55.17 | 9955 | 5450 | 2.36% |
| 2026-01-22 | 55.48 | 54.64 | -0.66 | -1.19% | 54.39 | 55.94 | 9931 | 5448 | 2.36% |
| 2026-01-21 | 55.01 | 55.30 | 0.10 | 0.18% | 54.81 | 56.15 | 9386 | 5198 | 2.23% |
| 2026-01-20 | 54.95 | 55.20 | 0.98 | 1.81% | 54.17 | 56.86 | 22934 | 12754 | 5.45% |
| 2026-01-19 | 54.51 | 54.22 | -0.38 | -0.70% | 53.92 | 54.88 | 10112 | 5480 | 2.40% |
| 2026-01-16 | 55.01 | 54.60 | -0.15 | -0.27% | 54.08 | 55.50 | 12735 | 6971 | 3.02% |
| 2026-01-15 | 57.00 | 54.75 | -2.63 | -4.58% | 54.40 | 57.00 | 23003 | 12726 | 5.46% |
| 2026-01-14 | 55.09 | 57.38 | 2.39 | 4.35% | 54.52 | 57.87 | 47934 | 27182 | 11.38% |
| 2026-01-13 | 54.28 | 54.99 | 1.01 | 1.87% | 53.92 | 55.97 | 25365 | 13990 | 6.02% |
| 2026-01-12 | 53.50 | 53.98 | 0.83 | 1.56% | 53.00 | 54.55 | 12024 | 6456 | 2.86% |
| 2026-01-09 | 52.35 | 53.15 | 0.64 | 1.22% | 52.30 | 53.98 | 11881 | 6311 | 2.82% |
| 2026-01-08 | 52.48 | 52.51 | 0.06 | 0.11% | 52.12 | 52.95 | 7401 | 3894 | 1.76% |
| 2026-01-07 | 51.60 | 52.45 | 0.85 | 1.65% | 51.44 | 52.84 | 10687 | 5587 | 2.54% |
| 2026-01-06 | 51.90 | 51.60 | -0.38 | -0.73% | 51.31 | 52.22 | 8066 | 4165 | 1.92% |
| 2026-01-05 | 50.68 | 51.98 | 1.29 | 2.54% | 50.65 | 52.13 | 10100 | 5211 | 2.40% |
| 2025-12-31 | 51.03 | 50.69 | -0.31 | -0.61% | 50.56 | 51.30 | 3404 | 1730 | 0.81% |
| 2025-12-30 | 50.80 | 51.00 | 0.63 | 1.25% | 50.40 | 51.24 | 6949 | 3540 | 1.65% |
| 2025-12-29 | 50.02 | 50.37 | 0.37 | 0.74% | 49.59 | 51.12 | 6846 | 3458 | 1.63% |
| 2025-12-26 | 50.67 | 50.00 | -0.68 | -1.34% | 49.75 | 50.67 | 6085 | 3050 | 1.45% |
| 2025-12-25 | 50.30 | 50.68 | 0.38 | 0.76% | 50.30 | 50.97 | 4690 | 2379 | 1.11% |
| 2025-12-24 | 49.85 | 50.30 | 0.39 | 0.78% | 49.85 | 50.67 | 4791 | 2413 | 1.14% |
| 2025-12-23 | 50.49 | 49.91 | -0.33 | -0.66% | 49.82 | 51.15 | 5784 | 2909 | 1.37% |
| 2025-12-22 | 50.00 | 50.24 | 0.06 | 0.12% | 49.81 | 50.43 | 4325 | 2173 | 1.03% |
| 2025-12-19 | 49.77 | 50.18 | 0.80 | 1.62% | 49.36 | 50.34 | 5274 | 2638 | 1.25% |
| 2025-12-18 | 49.09 | 49.38 | 0.21 | 0.43% | 48.63 | 49.78 | 4803 | 2377 | 1.14% |
| 2025-12-17 | 49.38 | 49.17 | -0.22 | -0.45% | 47.80 | 49.96 | 10103 | 4922 | 2.40% |
| 2025-12-16 | 49.42 | 49.39 | -0.33 | -0.66% | 49.09 | 49.72 | 6596 | 3256 | 1.57% |
| 2025-12-15 | 49.93 | 49.72 | -0.48 | -0.96% | 49.65 | 50.32 | 4471 | 2231 | 1.06% |
| 2025-12-12 | 49.98 | 50.20 | 0.42 | 0.84% | 49.60 | 50.68 | 5708 | 2864 | 1.36% |
| 2025-12-11 | 50.13 | 49.78 | -0.35 | -0.70% | 49.58 | 50.38 | 5747 | 2865 | 1.36% |
| 2025-12-10 | 50.13 | 50.13 | 0.00 | 0.00% | 49.68 | 50.37 | 4229 | 2117 | 1.00% |
| 2025-12-09 | 50.01 | 50.13 | -0.39 | -0.77% | 50.01 | 51.06 | 6376 | 3221 | 1.51% |
| 2025-12-08 | 50.38 | 50.52 | 0.40 | 0.80% | 50.16 | 50.65 | 5257 | 2649 | 1.25% |
| 2025-12-05 | 49.52 | 50.12 | 0.67 | 1.35% | 49.05 | 50.28 | 7861 | 3895 | 1.87% |
| 2025-12-04 | 49.97 | 49.45 | -0.56 | -1.12% | 49.21 | 50.00 | 6545 | 3246 | 1.55% |
| 2025-12-03 | 50.66 | 50.01 | -0.42 | -0.83% | 49.63 | 50.79 | 7356 | 3675 | 1.75% |
| 2025-12-02 | 51.27 | 50.43 | -0.86 | -1.68% | 50.25 | 51.27 | 9053 | 4588 | 2.15% |
| 2025-12-01 | 50.66 | 51.29 | 0.46 | 0.90% | 50.56 | 51.62 | 8483 | 4335 | 2.01% |
| 2025-11-28 | 50.79 | 50.83 | 0.03 | 0.06% | 50.56 | 51.78 | 8587 | 4371 | 2.04% |
| 2025-11-27 | 51.12 | 50.80 | -0.49 | -0.96% | 50.80 | 51.87 | 8879 | 4538 | 2.11% |
| 2025-11-26 | 51.11 | 51.29 | 0.36 | 0.71% | 51.02 | 52.88 | 13013 | 6767 | 3.09% |
| 2025-11-25 | 50.90 | 50.93 | 0.07 | 0.14% | 50.53 | 51.67 | 8468 | 4333 | 2.01% |
| 2025-11-24 | 49.96 | 50.86 | 1.01 | 2.03% | 49.96 | 51.30 | 8021 | 4064 | 1.91% |
| 2025-11-21 | 51.20 | 49.85 | -1.85 | -3.58% | 49.00 | 51.92 | 14523 | 7271 | 3.45% |
| 2025-11-20 | 52.10 | 51.70 | -0.30 | -0.58% | 51.50 | 52.66 | 6756 | 3504 | 1.60% |
| 2025-11-19 | 53.63 | 52.00 | -1.90 | -3.53% | 51.66 | 54.10 | 12473 | 6543 | 2.96% |
| 2025-11-18 | 54.58 | 53.90 | -0.93 | -1.70% | 53.75 | 55.30 | 11667 | 6336 | 2.77% |
| 2025-11-17 | 55.95 | 54.83 | -1.12 | -2.00% | 54.60 | 55.95 | 9634 | 5307 | 2.29% |
| 2025-11-14 | 55.55 | 55.95 | -0.02 | -0.04% | 55.55 | 57.38 | 14062 | 7960 | 3.34% |
| 2025-11-13 | 54.98 | 55.97 | 0.72 | 1.30% | 54.30 | 56.56 | 18067 | 10090 | 4.29% |
| 2025-11-12 | 54.36 | 55.25 | 0.91 | 1.67% | 54.36 | 55.97 | 21313 | 11769 | 5.06% |
| 2025-11-11 | 54.17 | 54.34 | 0.27 | 0.50% | 53.53 | 54.75 | 10455 | 5680 | 2.48% |
| 2025-11-10 | 52.75 | 54.20 | 1.41 | 2.67% | 52.75 | 54.80 | 16220 | 8804 | 3.85% |
| 2025-11-07 | 53.78 | 52.79 | -1.26 | -2.33% | 52.52 | 54.14 | 13846 | 7358 | 3.29% |
| 2025-11-06 | 53.20 | 54.05 | 0.81 | 1.52% | 52.88 | 54.19 | 12258 | 6549 | 2.91% |
| 2025-11-05 | 53.27 | 53.24 | -0.62 | -1.15% | 52.80 | 53.83 | 9936 | 5293 | 2.36% |
| 2025-11-04 | 55.30 | 53.86 | -1.57 | -2.83% | 53.51 | 55.55 | 15501 | 8386 | 3.68% |
| 2025-11-03 | 56.99 | 55.43 | -1.56 | -2.74% | 55.01 | 57.50 | 20991 | 11666 | 4.99% |
| 2025-10-31 | 54.14 | 56.99 | 2.86 | 5.28% | 53.72 | 57.70 | 39227 | 22052 | 9.32% |
| 2025-10-30 | 54.09 | 54.13 | -0.46 | -0.84% | 53.81 | 55.45 | 23445 | 12814 | 5.57% |
| 2025-10-29 | 51.79 | 54.59 | 2.63 | 5.06% | 50.51 | 54.84 | 45754 | 24392 | 10.87% |
| 2025-10-28 | 52.10 | 51.96 | -0.12 | -0.23% | 51.55 | 52.30 | 10978 | 5700 | 2.61% |
| 2025-10-27 | 51.58 | 52.08 | 0.80 | 1.56% | 51.58 | 53.28 | 16325 | 8544 | 3.88% |