| 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 | 58.50 | 61.39 | 3.16 | 5.43% | 58.50 | 62.74 | 26768 | 16322 | 7.19% |
| 2026-02-02 | 59.16 | 58.23 | -1.19 | -2.00% | 58.06 | 61.07 | 19667 | 11668 | 5.28% |
| 2026-01-30 | 62.38 | 59.42 | -4.03 | -6.35% | 59.11 | 63.38 | 28484 | 17196 | 7.65% |
| 2026-01-29 | 62.80 | 63.45 | 0.45 | 0.71% | 62.08 | 66.39 | 29561 | 18942 | 7.94% |
| 2026-01-28 | 64.04 | 63.00 | -1.42 | -2.20% | 61.55 | 64.86 | 20346 | 12797 | 5.47% |
| 2026-01-27 | 63.00 | 64.42 | 1.82 | 2.91% | 60.83 | 65.08 | 21869 | 13873 | 5.88% |
| 2026-01-26 | 65.97 | 62.60 | -3.91 | -5.88% | 62.04 | 65.97 | 28586 | 18238 | 7.68% |
| 2026-01-23 | 62.75 | 66.51 | 4.48 | 7.22% | 61.51 | 67.75 | 40331 | 26199 | 10.84% |
| 2026-01-22 | 62.06 | 62.03 | -0.16 | -0.26% | 60.79 | 62.90 | 16230 | 10007 | 4.36% |
| 2026-01-21 | 60.65 | 62.19 | 1.19 | 1.95% | 60.55 | 63.39 | 21950 | 13614 | 5.90% |
| 2026-01-20 | 63.61 | 61.00 | -2.68 | -4.21% | 59.00 | 64.88 | 30267 | 18454 | 8.13% |
| 2026-01-19 | 63.19 | 63.68 | 0.68 | 1.08% | 60.18 | 64.20 | 27739 | 17412 | 7.45% |
| 2026-01-16 | 61.78 | 63.00 | 1.92 | 3.14% | 60.60 | 64.59 | 37016 | 23232 | 9.95% |
| 2026-01-15 | 61.48 | 61.08 | -0.72 | -1.17% | 60.07 | 61.78 | 18300 | 11125 | 4.92% |
| 2026-01-14 | 60.29 | 61.80 | 1.53 | 2.54% | 59.59 | 63.70 | 41940 | 25906 | 11.27% |
| 2026-01-13 | 61.50 | 60.27 | -1.53 | -2.48% | 58.98 | 61.80 | 46918 | 28314 | 12.61% |
| 2026-01-12 | 60.77 | 61.80 | 2.01 | 3.36% | 59.47 | 62.19 | 44802 | 27333 | 12.04% |
| 2026-01-09 | 59.28 | 59.79 | 0.68 | 1.15% | 58.43 | 60.20 | 36234 | 21522 | 9.74% |
| 2026-01-08 | 61.08 | 59.11 | -1.97 | -3.23% | 58.12 | 61.25 | 42341 | 25030 | 11.38% |
| 2026-01-07 | 58.65 | 61.08 | 2.28 | 3.88% | 57.50 | 62.48 | 77047 | 46599 | 20.70% |
| 2026-01-06 | 53.86 | 58.80 | 4.77 | 8.83% | 53.86 | 60.20 | 92195 | 52500 | 24.77% |
| 2026-01-05 | 54.12 | 54.03 | -0.11 | -0.20% | 53.40 | 54.49 | 30173 | 16280 | 8.11% |
| 2025-12-31 | 53.83 | 54.14 | 0.44 | 0.82% | 53.00 | 55.36 | 38162 | 20703 | 10.25% |
| 2025-12-30 | 52.43 | 53.70 | 0.72 | 1.36% | 52.02 | 54.98 | 45200 | 24371 | 12.14% |
| 2025-12-29 | 52.00 | 52.98 | 0.87 | 1.67% | 51.15 | 53.69 | 35076 | 18469 | 9.42% |
| 2025-12-26 | 50.83 | 52.11 | 0.11 | 0.21% | 50.83 | 52.99 | 37664 | 19572 | 10.12% |
| 2025-12-25 | 48.68 | 52.00 | 4.07 | 8.49% | 48.55 | 54.31 | 65288 | 34037 | 17.54% |
| 2025-12-24 | 47.30 | 47.93 | 0.53 | 1.12% | 47.11 | 48.20 | 10557 | 5047 | 2.84% |
| 2025-12-23 | 47.40 | 47.40 | -0.33 | -0.69% | 46.89 | 47.92 | 12318 | 5828 | 3.31% |
| 2025-12-22 | 47.69 | 47.73 | 0.51 | 1.08% | 47.10 | 47.97 | 13209 | 6277 | 3.55% |
| 2025-12-19 | 46.40 | 47.22 | 0.82 | 1.77% | 46.20 | 49.00 | 20941 | 10030 | 5.63% |
| 2025-12-18 | 45.98 | 46.40 | 0.08 | 0.17% | 45.79 | 46.79 | 10486 | 4864 | 2.82% |
| 2025-12-17 | 45.37 | 46.32 | 0.76 | 1.67% | 44.80 | 46.32 | 13804 | 6293 | 3.71% |
| 2025-12-16 | 47.82 | 45.56 | -1.59 | -3.37% | 45.33 | 47.82 | 14976 | 6871 | 4.02% |
| 2025-12-15 | 48.15 | 47.15 | -0.99 | -2.06% | 47.12 | 48.29 | 12500 | 5949 | 3.36% |
| 2025-12-12 | 47.35 | 48.14 | 0.87 | 1.84% | 47.20 | 48.66 | 18921 | 9090 | 5.65% |
| 2025-12-11 | 49.36 | 47.27 | -2.15 | -4.35% | 47.05 | 49.68 | 23680 | 11312 | 7.08% |
| 2025-12-10 | 49.01 | 49.42 | 0.17 | 0.35% | 48.60 | 49.85 | 10804 | 5316 | 3.23% |
| 2025-12-09 | 49.98 | 49.25 | -0.75 | -1.50% | 49.03 | 49.98 | 13491 | 6663 | 4.03% |
| 2025-12-08 | 50.64 | 50.00 | -0.60 | -1.19% | 49.64 | 50.88 | 22149 | 11076 | 6.62% |
| 2025-12-05 | 49.83 | 50.60 | 0.53 | 1.06% | 48.50 | 50.78 | 35239 | 17571 | 10.53% |
| 2025-12-04 | 49.19 | 50.07 | 1.57 | 3.24% | 48.80 | 50.97 | 51561 | 25875 | 15.41% |
| 2025-12-03 | 49.18 | 48.50 | -0.75 | -1.52% | 47.76 | 49.86 | 23303 | 11352 | 6.96% |
| 2025-12-02 | 48.40 | 49.25 | 0.97 | 2.01% | 47.75 | 49.93 | 25456 | 12438 | 7.61% |
| 2025-12-01 | 47.58 | 48.28 | 0.81 | 1.71% | 47.38 | 49.34 | 20986 | 10172 | 6.27% |
| 2025-11-28 | 47.27 | 47.47 | -0.06 | -0.13% | 47.01 | 47.74 | 11124 | 5263 | 3.32% |
| 2025-11-27 | 47.15 | 47.53 | 0.18 | 0.38% | 46.92 | 48.49 | 18288 | 8714 | 5.47% |
| 2025-11-26 | 48.19 | 47.35 | -1.11 | -2.29% | 47.21 | 48.85 | 19411 | 9309 | 5.80% |
| 2025-11-25 | 48.45 | 48.46 | 0.06 | 0.12% | 48.01 | 49.28 | 23423 | 11393 | 7.00% |
| 2025-11-24 | 45.55 | 48.40 | 3.13 | 6.91% | 45.03 | 48.98 | 38637 | 18221 | 11.55% |
| 2025-11-21 | 47.36 | 45.27 | -2.49 | -5.21% | 44.49 | 47.62 | 30661 | 13988 | 9.16% |
| 2025-11-20 | 48.68 | 47.76 | -0.81 | -1.67% | 47.50 | 48.99 | 20198 | 9711 | 6.04% |
| 2025-11-19 | 50.74 | 48.57 | -2.14 | -4.22% | 48.28 | 51.09 | 24671 | 12153 | 7.37% |
| 2025-11-18 | 52.35 | 50.71 | -1.94 | -3.68% | 50.50 | 52.48 | 25719 | 13158 | 7.69% |
| 2025-11-17 | 52.54 | 52.65 | -0.43 | -0.81% | 52.14 | 53.33 | 21989 | 11574 | 6.57% |
| 2025-11-14 | 55.49 | 53.08 | -2.03 | -3.68% | 52.92 | 55.54 | 29953 | 16063 | 8.95% |
| 2025-11-13 | 56.50 | 55.11 | -1.66 | -2.92% | 54.71 | 56.74 | 49738 | 27480 | 14.86% |
| 2025-11-12 | 55.05 | 56.77 | 0.97 | 1.74% | 54.45 | 57.12 | 68262 | 38171 | 20.40% |
| 2025-11-11 | 51.02 | 55.80 | 4.58 | 8.94% | 50.90 | 56.28 | 99556 | 54362 | 29.75% |
| 2025-11-10 | 52.61 | 51.22 | -1.79 | -3.38% | 50.84 | 52.68 | 32616 | 16762 | 9.75% |
| 2025-11-07 | 52.03 | 53.01 | -2.66 | -4.78% | 52.00 | 53.86 | 52578 | 27889 | 15.71% |
| 2025-11-06 | 55.55 | 55.67 | -0.35 | -0.62% | 54.27 | 56.66 | 81515 | 45046 | 24.36% |
| 2025-11-05 | 54.99 | 56.02 | 3.59 | 6.85% | 54.52 | 56.90 | 103303 | 57374 | 30.87% |
| 2025-11-04 | 52.25 | 52.43 | 0.15 | 0.29% | 51.88 | 52.77 | 24162 | 12634 | 7.22% |
| 2025-11-03 | 52.78 | 52.28 | -1.00 | -1.88% | 51.84 | 53.20 | 31850 | 16625 | 9.52% |
| 2025-10-31 | 51.21 | 53.28 | 2.18 | 4.27% | 51.11 | 54.87 | 56561 | 29965 | 16.90% |
| 2025-10-30 | 50.64 | 51.10 | 0.72 | 1.43% | 50.11 | 51.40 | 32491 | 16488 | 9.71% |
| 2025-10-29 | 49.65 | 50.38 | 0.43 | 0.86% | 49.62 | 50.42 | 18196 | 9111 | 5.44% |
| 2025-10-28 | 49.73 | 49.95 | 0.25 | 0.50% | 49.34 | 50.19 | 16685 | 8326 | 4.99% |
| 2025-10-27 | 49.40 | 49.70 | 0.73 | 1.49% | 49.10 | 49.77 | 15754 | 7802 | 4.71% |