| 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 | 50.56 | 49.40 | -1.19 | -2.35% | 48.89 | 51.30 | 25776 | 12826 | 5.42% |
| 2026-02-03 | 49.21 | 50.59 | 1.91 | 3.92% | 49.09 | 50.95 | 30599 | 15339 | 6.43% |
| 2026-02-02 | 49.27 | 48.68 | -1.12 | -2.25% | 48.60 | 50.42 | 28192 | 13896 | 5.92% |
| 2026-01-30 | 48.48 | 49.80 | 1.38 | 2.85% | 47.45 | 50.28 | 36902 | 18043 | 7.75% |
| 2026-01-29 | 50.50 | 48.42 | -2.39 | -4.70% | 48.25 | 51.28 | 36499 | 18094 | 7.67% |
| 2026-01-28 | 51.89 | 50.81 | -1.47 | -2.81% | 50.24 | 52.52 | 31724 | 16233 | 6.66% |
| 2026-01-27 | 52.12 | 52.28 | -0.19 | -0.36% | 49.42 | 52.52 | 48345 | 24639 | 10.16% |
| 2026-01-26 | 53.37 | 52.47 | -1.15 | -2.14% | 51.84 | 54.50 | 45221 | 23974 | 9.50% |
| 2026-01-23 | 53.70 | 53.62 | -0.18 | -0.33% | 53.05 | 53.99 | 35482 | 18950 | 7.45% |
| 2026-01-22 | 54.40 | 53.80 | -0.31 | -0.57% | 53.13 | 54.80 | 34229 | 18399 | 7.19% |
| 2026-01-21 | 51.82 | 54.11 | 2.06 | 3.96% | 51.37 | 55.00 | 56307 | 30119 | 11.83% |
| 2026-01-20 | 52.37 | 52.05 | -0.59 | -1.12% | 51.46 | 55.34 | 66620 | 35536 | 14.00% |
| 2026-01-19 | 51.36 | 52.64 | 1.25 | 2.43% | 51.06 | 53.77 | 59103 | 31192 | 12.42% |
| 2026-01-16 | 50.79 | 51.39 | 0.94 | 1.86% | 50.09 | 51.79 | 42841 | 21821 | 9.00% |
| 2026-01-15 | 49.48 | 50.45 | 0.50 | 1.00% | 49.10 | 50.64 | 35104 | 17529 | 7.37% |
| 2026-01-14 | 50.02 | 49.95 | 0.03 | 0.06% | 49.09 | 50.67 | 46012 | 23006 | 9.67% |
| 2026-01-13 | 52.14 | 49.92 | -2.40 | -4.59% | 49.73 | 52.14 | 61727 | 31307 | 12.97% |
| 2026-01-12 | 53.00 | 52.32 | 0.06 | 0.11% | 51.40 | 53.30 | 65535 | 34143 | 13.77% |
| 2026-01-09 | 51.58 | 52.26 | 0.97 | 1.89% | 50.73 | 52.35 | 69711 | 36085 | 14.65% |
| 2026-01-08 | 51.00 | 51.29 | -0.05 | -0.10% | 50.28 | 51.61 | 55491 | 28381 | 11.66% |
| 2026-01-07 | 49.78 | 51.34 | 1.65 | 3.32% | 49.56 | 52.40 | 90229 | 46105 | 18.96% |
| 2026-01-06 | 49.60 | 49.69 | 0.09 | 0.18% | 49.00 | 49.99 | 51934 | 25703 | 10.91% |
| 2026-01-05 | 49.18 | 49.60 | 1.07 | 2.20% | 48.69 | 49.77 | 39309 | 19377 | 8.26% |
| 2025-12-31 | 49.65 | 48.53 | -0.92 | -1.86% | 48.50 | 49.71 | 31366 | 15325 | 6.59% |
| 2025-12-30 | 49.21 | 49.45 | -0.20 | -0.40% | 49.08 | 50.25 | 34496 | 17102 | 7.25% |
| 2025-12-29 | 49.92 | 49.65 | -0.27 | -0.54% | 49.13 | 50.16 | 38179 | 18930 | 8.02% |
| 2025-12-26 | 49.72 | 49.92 | -0.26 | -0.52% | 49.26 | 51.00 | 70296 | 35132 | 14.77% |
| 2025-12-25 | 48.25 | 50.18 | 1.52 | 3.12% | 48.25 | 50.88 | 101552 | 50892 | 21.33% |
| 2025-12-24 | 46.16 | 48.66 | 2.20 | 4.74% | 46.11 | 48.98 | 73083 | 35008 | 15.35% |
| 2025-12-23 | 45.68 | 46.46 | 0.74 | 1.62% | 45.41 | 47.00 | 54734 | 25460 | 11.50% |
| 2025-12-22 | 45.17 | 45.72 | 0.87 | 1.94% | 45.05 | 46.39 | 34370 | 15757 | 7.22% |
| 2025-12-19 | 45.40 | 44.85 | -0.33 | -0.73% | 44.58 | 45.80 | 26381 | 11907 | 5.54% |
| 2025-12-18 | 44.61 | 45.18 | 0.27 | 0.60% | 44.41 | 46.28 | 30530 | 13952 | 6.41% |
| 2025-12-17 | 45.00 | 44.91 | -0.15 | -0.33% | 43.59 | 45.36 | 34387 | 15233 | 7.22% |
| 2025-12-16 | 46.26 | 45.06 | -1.85 | -3.94% | 44.69 | 46.30 | 38902 | 17612 | 8.17% |
| 2025-12-15 | 46.21 | 46.91 | 0.31 | 0.67% | 45.58 | 48.33 | 48606 | 22716 | 10.21% |
| 2025-12-12 | 45.90 | 46.60 | 0.69 | 1.50% | 45.32 | 47.01 | 41794 | 19379 | 8.78% |
| 2025-12-11 | 47.52 | 45.91 | -1.47 | -3.10% | 45.88 | 47.67 | 48713 | 22692 | 10.23% |
| 2025-12-10 | 47.52 | 47.38 | -0.76 | -1.58% | 46.90 | 48.31 | 68583 | 32546 | 14.41% |
| 2025-12-09 | 49.05 | 48.14 | -0.13 | -0.27% | 48.00 | 50.88 | 124837 | 61504 | 26.23% |
| 2025-12-08 | 47.70 | 48.27 | 1.59 | 3.41% | 46.80 | 48.86 | 104852 | 50484 | 22.03% |
| 2025-12-05 | 43.43 | 46.68 | 2.98 | 6.82% | 42.71 | 46.97 | 68169 | 30930 | 14.32% |
| 2025-12-04 | 43.01 | 43.70 | 0.69 | 1.60% | 42.23 | 43.94 | 19751 | 8508 | 4.15% |
| 2025-12-03 | 44.18 | 43.01 | -0.98 | -2.23% | 42.70 | 44.19 | 16474 | 7112 | 3.46% |
| 2025-12-02 | 44.16 | 43.99 | -0.43 | -0.97% | 43.76 | 44.40 | 17899 | 7874 | 3.76% |
| 2025-12-01 | 43.10 | 44.42 | 1.34 | 3.11% | 42.55 | 44.75 | 25486 | 11235 | 5.35% |
| 2025-11-28 | 42.58 | 43.08 | 0.52 | 1.22% | 42.10 | 43.12 | 11174 | 4779 | 2.35% |
| 2025-11-27 | 42.02 | 42.56 | 0.36 | 0.85% | 42.02 | 43.25 | 16740 | 7181 | 3.52% |
| 2025-11-26 | 41.98 | 42.20 | -0.08 | -0.19% | 41.93 | 42.98 | 13218 | 5624 | 2.78% |
| 2025-11-25 | 41.71 | 42.28 | 0.64 | 1.54% | 41.71 | 43.15 | 17681 | 7521 | 3.71% |
| 2025-11-24 | 41.01 | 41.64 | 0.72 | 1.76% | 40.92 | 41.85 | 17641 | 7293 | 3.70% |
| 2025-11-21 | 42.24 | 40.92 | -1.88 | -4.39% | 40.80 | 42.98 | 23522 | 9768 | 4.94% |
| 2025-11-20 | 44.00 | 42.80 | -0.95 | -2.17% | 42.76 | 44.47 | 20960 | 9090 | 4.40% |
| 2025-11-19 | 44.11 | 43.75 | -0.73 | -1.64% | 43.70 | 45.49 | 32168 | 14236 | 6.75% |
| 2025-11-18 | 43.80 | 44.48 | 0.45 | 1.02% | 43.51 | 45.00 | 22311 | 9904 | 4.68% |
| 2025-11-17 | 44.73 | 44.03 | 0.20 | 0.46% | 43.84 | 45.79 | 19548 | 8688 | 4.10% |
| 2025-11-14 | 43.77 | 43.83 | -0.34 | -0.77% | 43.55 | 44.47 | 12118 | 5333 | 2.54% |
| 2025-11-13 | 44.07 | 44.17 | 0.21 | 0.48% | 43.80 | 44.48 | 12284 | 5417 | 2.58% |
| 2025-11-12 | 44.48 | 43.96 | -0.74 | -1.66% | 43.58 | 44.75 | 13690 | 6023 | 2.87% |
| 2025-11-11 | 45.20 | 44.70 | -0.51 | -1.13% | 44.60 | 45.53 | 14413 | 6484 | 3.03% |
| 2025-11-10 | 45.68 | 45.21 | -0.41 | -0.90% | 45.09 | 45.83 | 13344 | 6047 | 2.80% |
| 2025-11-07 | 45.65 | 45.62 | -0.44 | -0.96% | 45.40 | 46.09 | 16360 | 7481 | 3.43% |
| 2025-11-06 | 45.49 | 46.06 | 0.58 | 1.28% | 45.24 | 46.36 | 18538 | 8514 | 3.89% |
| 2025-11-05 | 45.25 | 45.48 | -0.18 | -0.39% | 44.88 | 45.78 | 16942 | 7684 | 3.56% |
| 2025-11-04 | 46.02 | 45.66 | -0.53 | -1.15% | 45.22 | 46.04 | 19500 | 8883 | 4.09% |
| 2025-11-03 | 46.50 | 46.19 | -0.31 | -0.67% | 45.65 | 46.78 | 20421 | 9396 | 4.29% |
| 2025-10-31 | 46.69 | 46.50 | -0.20 | -0.43% | 46.41 | 47.17 | 24167 | 11284 | 5.07% |
| 2025-10-30 | 48.20 | 46.70 | -1.40 | -2.91% | 46.60 | 48.20 | 41506 | 19597 | 8.71% |
| 2025-10-29 | 50.47 | 48.10 | -1.62 | -3.26% | 47.26 | 50.47 | 60030 | 28965 | 12.60% |
| 2025-10-28 | 49.11 | 49.72 | 0.62 | 1.26% | 48.50 | 50.26 | 41760 | 20703 | 8.77% |
| 2025-10-27 | 48.11 | 49.10 | 1.29 | 2.70% | 48.11 | 49.80 | 42667 | 20867 | 8.96% |