| 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 | 55.99 | 56.61 | 0.97 | 1.74% | 55.99 | 57.40 | 20405 | 11599 | 1.71% |
| 2026-02-02 | 56.59 | 55.64 | -1.17 | -2.06% | 55.53 | 57.28 | 18504 | 10441 | 1.55% |
| 2026-01-30 | 55.98 | 56.81 | 0.41 | 0.73% | 55.10 | 57.23 | 23327 | 13140 | 1.96% |
| 2026-01-29 | 57.81 | 56.40 | -1.37 | -2.37% | 56.30 | 58.67 | 25970 | 14900 | 2.18% |
| 2026-01-28 | 59.11 | 57.77 | -1.16 | -1.97% | 57.49 | 59.30 | 26062 | 15132 | 2.19% |
| 2026-01-27 | 56.59 | 58.93 | 2.12 | 3.73% | 56.19 | 59.50 | 34465 | 19909 | 2.89% |
| 2026-01-26 | 59.75 | 56.81 | -3.04 | -5.08% | 56.78 | 60.27 | 47869 | 27699 | 4.02% |
| 2026-01-23 | 58.68 | 59.85 | 1.52 | 2.61% | 57.94 | 60.00 | 41739 | 24728 | 3.50% |
| 2026-01-22 | 57.84 | 58.33 | 0.34 | 0.59% | 57.57 | 58.88 | 23591 | 13751 | 1.98% |
| 2026-01-21 | 57.82 | 57.99 | -0.20 | -0.34% | 57.30 | 58.76 | 28183 | 16333 | 2.36% |
| 2026-01-20 | 60.00 | 58.19 | -1.70 | -2.84% | 57.21 | 60.47 | 44882 | 26089 | 3.77% |
| 2026-01-19 | 60.40 | 59.89 | -1.17 | -1.92% | 59.76 | 62.26 | 41374 | 25059 | 3.47% |
| 2026-01-16 | 61.50 | 61.06 | -0.44 | -0.72% | 60.11 | 61.53 | 30199 | 18379 | 2.53% |
| 2026-01-15 | 59.80 | 61.50 | 0.84 | 1.38% | 59.31 | 61.92 | 41982 | 25302 | 3.52% |
| 2026-01-14 | 62.11 | 60.66 | -1.02 | -1.65% | 60.00 | 64.16 | 71038 | 43898 | 5.96% |
| 2026-01-13 | 64.60 | 61.68 | -4.31 | -6.53% | 60.66 | 64.79 | 71329 | 44182 | 5.99% |
| 2026-01-12 | 61.38 | 65.99 | 5.07 | 8.32% | 60.21 | 67.20 | 86160 | 54852 | 7.23% |
| 2026-01-09 | 59.27 | 60.92 | 1.67 | 2.82% | 58.50 | 62.50 | 90969 | 55148 | 7.63% |
| 2026-01-08 | 55.15 | 59.25 | 3.66 | 6.58% | 55.03 | 59.90 | 82668 | 47769 | 6.94% |
| 2026-01-07 | 56.30 | 55.59 | -1.21 | -2.13% | 54.91 | 56.39 | 51315 | 28510 | 4.31% |
| 2026-01-06 | 55.82 | 56.80 | 0.36 | 0.64% | 55.72 | 58.00 | 58712 | 33332 | 4.93% |
| 2026-01-05 | 57.82 | 56.44 | -1.24 | -2.15% | 55.40 | 58.40 | 91236 | 51420 | 7.66% |
| 2025-12-31 | 55.56 | 57.68 | 2.38 | 4.30% | 53.71 | 58.66 | 92709 | 51795 | 7.78% |
| 2025-12-30 | 52.69 | 55.30 | 2.61 | 4.95% | 51.88 | 57.49 | 88816 | 48150 | 7.45% |
| 2025-12-29 | 53.21 | 52.69 | -0.85 | -1.59% | 52.50 | 53.98 | 43214 | 22923 | 3.63% |
| 2025-12-26 | 52.73 | 53.54 | 0.95 | 1.81% | 52.26 | 54.55 | 68947 | 37063 | 5.79% |
| 2025-12-25 | 52.05 | 52.59 | 0.13 | 0.25% | 51.88 | 53.18 | 49506 | 25990 | 4.15% |
| 2025-12-24 | 50.09 | 52.46 | 1.76 | 3.47% | 50.09 | 52.75 | 54445 | 28274 | 4.57% |
| 2025-12-23 | 50.85 | 50.70 | -0.32 | -0.63% | 50.27 | 52.27 | 46965 | 23982 | 3.94% |
| 2025-12-22 | 51.00 | 51.02 | 0.60 | 1.19% | 50.59 | 51.94 | 48746 | 24972 | 4.09% |
| 2025-12-19 | 50.80 | 50.42 | -0.53 | -1.04% | 49.98 | 51.97 | 56106 | 28554 | 4.71% |
| 2025-12-18 | 47.96 | 50.95 | 3.25 | 6.81% | 47.65 | 51.70 | 81346 | 40880 | 6.83% |
| 2025-12-17 | 47.67 | 47.70 | -0.20 | -0.42% | 46.17 | 48.00 | 42417 | 19881 | 3.56% |
| 2025-12-16 | 49.11 | 47.90 | -1.28 | -2.60% | 47.30 | 49.11 | 42233 | 20235 | 3.54% |
| 2025-12-15 | 49.18 | 49.18 | -0.72 | -1.44% | 48.23 | 50.20 | 37808 | 18600 | 3.17% |
| 2025-12-12 | 49.30 | 49.90 | 0.60 | 1.22% | 48.91 | 50.28 | 45004 | 22268 | 3.78% |
| 2025-12-11 | 50.42 | 49.30 | -1.10 | -2.18% | 49.18 | 50.60 | 32446 | 16152 | 2.72% |
| 2025-12-10 | 50.26 | 50.40 | 0.45 | 0.90% | 49.80 | 51.15 | 30297 | 15247 | 2.54% |
| 2025-12-09 | 50.01 | 49.95 | -0.64 | -1.27% | 49.88 | 51.05 | 35642 | 17957 | 2.99% |
| 2025-12-08 | 50.16 | 50.59 | 0.80 | 1.61% | 49.79 | 51.00 | 59812 | 30185 | 5.02% |
| 2025-12-05 | 48.48 | 49.79 | 1.31 | 2.70% | 48.14 | 49.86 | 38320 | 18852 | 3.22% |
| 2025-12-04 | 48.66 | 48.48 | -0.18 | -0.37% | 47.96 | 48.98 | 27021 | 13102 | 2.27% |
| 2025-12-03 | 49.56 | 48.66 | -1.14 | -2.29% | 48.19 | 49.59 | 42830 | 20889 | 3.59% |
| 2025-12-02 | 48.55 | 49.80 | 0.68 | 1.38% | 48.35 | 50.50 | 66538 | 33186 | 5.58% |
| 2025-12-01 | 48.49 | 49.12 | 0.64 | 1.32% | 48.11 | 49.50 | 59125 | 28792 | 4.96% |
| 2025-11-28 | 47.52 | 48.48 | 0.97 | 2.04% | 47.20 | 48.72 | 44657 | 21506 | 3.75% |
| 2025-11-27 | 46.64 | 47.51 | 0.67 | 1.43% | 46.36 | 47.95 | 32872 | 15558 | 2.76% |
| 2025-11-26 | 48.32 | 46.84 | -1.53 | -3.16% | 46.70 | 48.32 | 43981 | 20780 | 3.69% |
| 2025-11-25 | 48.99 | 48.37 | -1.16 | -2.34% | 48.07 | 49.29 | 64182 | 31142 | 5.39% |
| 2025-11-24 | 47.99 | 49.53 | 1.79 | 3.75% | 47.41 | 49.73 | 65105 | 31842 | 5.46% |
| 2025-11-21 | 47.00 | 47.74 | 0.04 | 0.08% | 46.78 | 48.22 | 58233 | 27770 | 4.89% |
| 2025-11-20 | 45.80 | 47.70 | 1.60 | 3.47% | 45.68 | 48.39 | 60798 | 28797 | 5.10% |
| 2025-11-19 | 45.59 | 46.10 | 0.39 | 0.85% | 45.21 | 46.20 | 34346 | 15719 | 2.88% |
| 2025-11-18 | 45.20 | 45.71 | 0.78 | 1.74% | 44.44 | 45.88 | 30436 | 13775 | 2.55% |
| 2025-11-17 | 44.89 | 44.93 | 0.82 | 1.86% | 44.37 | 45.30 | 22868 | 10255 | 1.92% |
| 2025-11-14 | 44.51 | 44.11 | -0.49 | -1.10% | 44.11 | 44.92 | 15873 | 7068 | 1.33% |
| 2025-11-13 | 44.29 | 44.60 | 0.10 | 0.22% | 44.29 | 44.99 | 13764 | 6150 | 1.16% |
| 2025-11-12 | 45.09 | 44.50 | -0.59 | -1.31% | 44.01 | 45.09 | 19951 | 8849 | 1.67% |
| 2025-11-11 | 46.08 | 45.09 | -1.16 | -2.51% | 44.85 | 46.19 | 31218 | 14150 | 2.62% |
| 2025-11-10 | 45.57 | 46.25 | 0.65 | 1.43% | 45.34 | 46.48 | 23547 | 10822 | 1.98% |
| 2025-11-07 | 46.12 | 45.60 | -0.79 | -1.70% | 45.34 | 46.25 | 22468 | 10264 | 1.89% |
| 2025-11-06 | 46.06 | 46.39 | 0.47 | 1.02% | 46.02 | 46.88 | 22559 | 10453 | 1.89% |
| 2025-11-05 | 46.01 | 45.92 | -0.48 | -1.03% | 45.45 | 46.27 | 23880 | 10950 | 2.00% |
| 2025-11-04 | 46.08 | 46.40 | 0.08 | 0.17% | 45.80 | 46.96 | 38765 | 17959 | 3.25% |
| 2025-11-03 | 46.64 | 46.32 | -0.37 | -0.79% | 45.36 | 46.69 | 30164 | 13850 | 2.53% |
| 2025-10-31 | 47.15 | 46.69 | -0.52 | -1.10% | 46.31 | 47.38 | 43066 | 20135 | 3.61% |
| 2025-10-30 | 48.08 | 47.21 | -1.09 | -2.26% | 47.13 | 48.30 | 50592 | 24082 | 4.25% |
| 2025-10-29 | 45.65 | 48.30 | 3.50 | 7.81% | 45.05 | 50.25 | 119950 | 57502 | 10.07% |
| 2025-10-28 | 44.80 | 44.80 | -0.24 | -0.53% | 44.65 | 45.20 | 20878 | 9375 | 1.75% |
| 2025-10-27 | 45.50 | 45.04 | -0.01 | -0.02% | 44.62 | 45.51 | 27388 | 12325 | 2.30% |