| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 51.26 | 51.50 | 0.72 | 1.42% | 50.30 | 52.20 | 11595 | 5952 | 4.67% |
| 2026-02-03 | 50.87 | 50.78 | 0.78 | 1.56% | 50.17 | 51.11 | 10720 | 5430 | 4.32% |
| 2026-02-02 | 49.29 | 50.00 | 0.79 | 1.61% | 49.23 | 51.80 | 18036 | 9137 | 7.27% |
| 2026-01-30 | 48.76 | 49.21 | 0.74 | 1.53% | 48.07 | 49.50 | 9445 | 4614 | 3.81% |
| 2026-01-29 | 49.48 | 48.47 | -1.01 | -2.04% | 48.30 | 50.00 | 9876 | 4854 | 3.98% |
| 2026-01-28 | 50.41 | 49.48 | -0.69 | -1.38% | 49.38 | 50.47 | 9058 | 4509 | 3.65% |
| 2026-01-27 | 51.11 | 50.17 | -1.16 | -2.26% | 49.32 | 51.40 | 12527 | 6304 | 5.05% |
| 2026-01-26 | 50.67 | 51.33 | 0.92 | 1.83% | 49.86 | 52.56 | 22009 | 11260 | 8.87% |
| 2026-01-23 | 50.53 | 50.41 | 0.53 | 1.06% | 49.85 | 50.53 | 7602 | 3821 | 3.06% |
| 2026-01-22 | 49.59 | 49.88 | 0.30 | 0.61% | 49.31 | 50.77 | 10079 | 5039 | 4.06% |
| 2026-01-21 | 47.99 | 49.58 | 0.83 | 1.70% | 47.61 | 49.79 | 11922 | 5856 | 4.80% |
| 2026-01-20 | 51.01 | 48.75 | -2.25 | -4.41% | 48.34 | 51.10 | 18590 | 9199 | 7.49% |
| 2026-01-19 | 49.30 | 51.00 | 1.53 | 3.09% | 49.00 | 51.30 | 20638 | 10399 | 8.32% |
| 2026-01-16 | 48.72 | 49.47 | 1.07 | 2.21% | 48.20 | 49.72 | 15893 | 7796 | 6.41% |
| 2026-01-15 | 47.90 | 48.40 | 0.43 | 0.90% | 47.05 | 48.62 | 10983 | 5268 | 4.43% |
| 2026-01-14 | 47.44 | 47.97 | 0.85 | 1.80% | 46.70 | 48.68 | 16302 | 7793 | 6.57% |
| 2026-01-13 | 47.04 | 47.12 | 0.12 | 0.26% | 46.21 | 47.87 | 12170 | 5746 | 4.90% |
| 2026-01-12 | 46.83 | 47.00 | 0.26 | 0.56% | 46.09 | 47.04 | 10246 | 4789 | 4.13% |
| 2026-01-09 | 46.36 | 46.74 | 0.30 | 0.65% | 46.00 | 46.83 | 9424 | 4376 | 3.80% |
| 2026-01-08 | 46.21 | 46.44 | 0.26 | 0.56% | 46.13 | 47.18 | 9355 | 4349 | 3.77% |
| 2026-01-07 | 46.00 | 46.18 | 0.45 | 0.98% | 45.12 | 46.39 | 11108 | 5104 | 4.48% |
| 2026-01-06 | 45.97 | 45.73 | 0.00 | 0.00% | 45.17 | 46.79 | 11376 | 5201 | 4.58% |
| 2026-01-05 | 43.74 | 45.73 | 1.99 | 4.55% | 43.35 | 46.49 | 14664 | 6648 | 5.91% |
| 2025-12-31 | 43.51 | 43.74 | 0.22 | 0.51% | 43.20 | 43.99 | 6256 | 2729 | 2.52% |
| 2025-12-30 | 43.15 | 43.52 | 0.17 | 0.39% | 43.06 | 44.00 | 6132 | 2665 | 2.47% |
| 2025-12-29 | 43.31 | 43.35 | 0.24 | 0.56% | 42.82 | 43.60 | 6177 | 2671 | 2.49% |
| 2025-12-26 | 43.75 | 43.11 | -0.79 | -1.80% | 42.86 | 44.50 | 6919 | 3008 | 2.79% |
| 2025-12-25 | 43.43 | 43.90 | 0.66 | 1.53% | 43.17 | 44.09 | 5275 | 2302 | 2.13% |
| 2025-12-24 | 43.34 | 43.24 | 0.39 | 0.91% | 42.49 | 43.80 | 6067 | 2626 | 2.45% |
| 2025-12-23 | 43.02 | 42.85 | 0.02 | 0.05% | 42.34 | 43.17 | 6503 | 2786 | 2.62% |
| 2025-12-22 | 42.91 | 42.83 | 0.25 | 0.59% | 42.63 | 43.27 | 6049 | 2601 | 2.44% |
| 2025-12-19 | 42.48 | 42.58 | 0.55 | 1.31% | 42.20 | 42.84 | 4906 | 2088 | 1.98% |
| 2025-12-18 | 40.93 | 42.03 | 0.95 | 2.31% | 40.62 | 42.73 | 9287 | 3913 | 3.74% |
| 2025-12-17 | 40.42 | 41.08 | 0.69 | 1.71% | 39.94 | 41.23 | 7331 | 2967 | 2.95% |
| 2025-12-16 | 41.38 | 40.39 | -0.78 | -1.89% | 40.04 | 41.38 | 7241 | 2928 | 2.92% |
| 2025-12-15 | 41.60 | 41.17 | -0.43 | -1.03% | 40.55 | 41.74 | 8109 | 3345 | 3.27% |
| 2025-12-12 | 42.26 | 41.60 | -0.65 | -1.54% | 41.60 | 42.88 | 6450 | 2718 | 2.60% |
| 2025-12-11 | 43.50 | 42.25 | -1.15 | -2.65% | 42.22 | 43.80 | 8871 | 3790 | 3.58% |
| 2025-12-10 | 44.76 | 43.40 | -1.37 | -3.06% | 43.25 | 44.99 | 9918 | 4353 | 4.00% |
| 2025-12-09 | 45.66 | 44.77 | -0.70 | -1.54% | 44.63 | 45.80 | 6490 | 2937 | 2.62% |
| 2025-12-08 | 45.23 | 45.47 | 0.47 | 1.04% | 45.08 | 45.83 | 7109 | 3239 | 2.86% |
| 2025-12-05 | 44.42 | 45.00 | 0.69 | 1.56% | 43.64 | 45.15 | 6484 | 2886 | 2.61% |
| 2025-12-04 | 45.00 | 44.31 | -0.92 | -2.03% | 44.09 | 45.50 | 6282 | 2798 | 2.53% |
| 2025-12-03 | 45.66 | 45.23 | -0.43 | -0.94% | 44.80 | 46.13 | 6483 | 2933 | 2.61% |
| 2025-12-02 | 45.83 | 45.66 | -0.46 | -1.00% | 45.10 | 46.12 | 7517 | 3416 | 3.03% |
| 2025-12-01 | 45.28 | 46.12 | 0.84 | 1.86% | 45.03 | 46.97 | 11308 | 5206 | 4.56% |
| 2025-11-28 | 44.35 | 45.28 | 0.76 | 1.71% | 44.00 | 45.32 | 6658 | 2984 | 2.68% |
| 2025-11-27 | 44.42 | 44.52 | 0.32 | 0.72% | 44.00 | 44.95 | 7222 | 3221 | 2.91% |
| 2025-11-26 | 44.92 | 44.20 | -0.70 | -1.56% | 44.05 | 45.68 | 7343 | 3284 | 2.96% |
| 2025-11-25 | 44.07 | 44.90 | 1.02 | 2.32% | 44.05 | 45.83 | 8871 | 3994 | 3.57% |
| 2025-11-24 | 43.66 | 43.88 | 0.96 | 2.24% | 42.73 | 44.21 | 9678 | 4218 | 3.90% |
| 2025-11-21 | 45.23 | 42.92 | -2.48 | -5.46% | 42.54 | 45.88 | 12608 | 5509 | 5.08% |
| 2025-11-20 | 46.26 | 45.40 | -0.70 | -1.52% | 44.50 | 46.95 | 12883 | 5852 | 5.19% |
| 2025-11-19 | 48.48 | 46.10 | -1.94 | -4.04% | 46.05 | 48.48 | 11819 | 5518 | 4.76% |
| 2025-11-18 | 48.44 | 48.04 | -0.21 | -0.44% | 47.62 | 48.54 | 8874 | 4273 | 3.58% |
| 2025-11-17 | 47.67 | 48.25 | 0.78 | 1.64% | 47.20 | 48.97 | 12466 | 6016 | 5.02% |
| 2025-11-14 | 46.10 | 47.47 | 1.09 | 2.35% | 45.95 | 48.09 | 11698 | 5522 | 4.71% |
| 2025-11-13 | 46.16 | 46.38 | 0.08 | 0.17% | 45.82 | 46.57 | 7021 | 3250 | 2.83% |
| 2025-11-12 | 46.68 | 46.30 | -0.62 | -1.32% | 45.90 | 47.12 | 8847 | 4108 | 3.57% |
| 2025-11-11 | 46.84 | 46.92 | 0.10 | 0.21% | 46.35 | 47.14 | 6556 | 3071 | 2.64% |
| 2025-11-10 | 47.30 | 46.82 | -0.25 | -0.53% | 46.76 | 47.48 | 6520 | 3065 | 2.63% |
| 2025-11-07 | 47.37 | 47.07 | -0.58 | -1.22% | 46.86 | 47.63 | 6481 | 3053 | 2.61% |
| 2025-11-06 | 47.36 | 47.65 | 0.31 | 0.65% | 46.81 | 47.66 | 8500 | 4028 | 3.43% |
| 2025-11-05 | 46.95 | 47.34 | 0.09 | 0.19% | 46.70 | 47.79 | 8385 | 3970 | 3.38% |
| 2025-11-04 | 47.20 | 47.25 | 0.05 | 0.11% | 46.68 | 47.40 | 8070 | 3796 | 3.25% |
| 2025-11-03 | 45.93 | 47.20 | 1.26 | 2.74% | 45.70 | 47.42 | 12229 | 5736 | 4.93% |
| 2025-10-31 | 45.62 | 45.94 | 0.63 | 1.39% | 45.62 | 46.44 | 10406 | 4799 | 4.19% |
| 2025-10-30 | 46.80 | 45.31 | -1.56 | -3.33% | 45.10 | 46.87 | 11467 | 5259 | 4.62% |
| 2025-10-29 | 47.48 | 46.87 | -0.60 | -1.26% | 46.52 | 47.48 | 8773 | 4110 | 3.54% |
| 2025-10-28 | 47.41 | 47.47 | 0.06 | 0.13% | 47.06 | 47.78 | 9571 | 4537 | 3.86% |
| 2025-10-27 | 48.21 | 47.41 | -0.61 | -1.27% | 47.10 | 48.38 | 12271 | 5831 | 4.95% |