| 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 | 51.50 | 52.00 | 0.80 | 1.56% | 51.35 | 52.35 | 13976 | 7243 | 1.94% |
| 2026-02-02 | 50.68 | 51.20 | 0.09 | 0.18% | 50.37 | 52.23 | 23295 | 11972 | 3.23% |
| 2026-01-30 | 51.52 | 51.11 | -0.61 | -1.18% | 49.61 | 51.88 | 29066 | 14713 | 4.04% |
| 2026-01-29 | 53.39 | 51.72 | -1.61 | -3.02% | 51.11 | 53.49 | 23735 | 12396 | 3.30% |
| 2026-01-28 | 54.80 | 53.33 | -1.47 | -2.68% | 53.11 | 55.00 | 23432 | 12594 | 3.25% |
| 2026-01-27 | 55.55 | 54.80 | -0.40 | -0.72% | 53.79 | 55.80 | 20670 | 11263 | 2.87% |
| 2026-01-26 | 57.10 | 55.20 | -1.52 | -2.68% | 55.00 | 57.69 | 26225 | 14615 | 3.64% |
| 2026-01-23 | 53.89 | 56.72 | 2.93 | 5.45% | 53.35 | 58.50 | 58440 | 33110 | 8.11% |
| 2026-01-22 | 51.55 | 53.79 | 1.89 | 3.64% | 50.56 | 53.94 | 42059 | 22160 | 5.84% |
| 2026-01-21 | 49.42 | 51.90 | 2.59 | 5.25% | 49.42 | 52.71 | 43296 | 22294 | 6.01% |
| 2026-01-20 | 48.74 | 49.31 | 0.57 | 1.17% | 48.33 | 49.68 | 17817 | 8736 | 2.47% |
| 2026-01-19 | 47.70 | 48.74 | 0.85 | 1.77% | 47.68 | 49.48 | 21536 | 10486 | 2.99% |
| 2026-01-16 | 48.34 | 47.89 | -1.32 | -2.68% | 47.83 | 49.02 | 22512 | 10867 | 3.13% |
| 2026-01-15 | 49.01 | 49.21 | -0.09 | -0.18% | 48.67 | 49.90 | 16870 | 8333 | 2.34% |
| 2026-01-14 | 48.61 | 49.30 | 0.69 | 1.42% | 48.19 | 50.36 | 25832 | 12755 | 3.59% |
| 2026-01-13 | 49.26 | 48.61 | -0.38 | -0.78% | 48.50 | 50.25 | 24884 | 12313 | 3.46% |
| 2026-01-12 | 48.09 | 48.99 | 1.06 | 2.21% | 47.71 | 49.52 | 29144 | 14225 | 4.05% |
| 2026-01-09 | 47.67 | 47.93 | -0.02 | -0.04% | 47.20 | 48.25 | 22407 | 10706 | 3.11% |
| 2026-01-08 | 48.26 | 47.95 | -0.85 | -1.74% | 47.66 | 49.25 | 24655 | 11864 | 3.42% |
| 2026-01-07 | 49.68 | 48.80 | 2.30 | 4.95% | 47.03 | 49.80 | 56304 | 27388 | 7.82% |
| 2026-01-06 | 46.46 | 46.50 | -0.08 | -0.17% | 46.18 | 47.20 | 20113 | 9349 | 2.79% |
| 2026-01-05 | 44.34 | 46.58 | 2.38 | 5.38% | 44.06 | 47.30 | 37190 | 17224 | 5.16% |
| 2025-12-31 | 44.63 | 44.20 | -0.44 | -0.99% | 44.01 | 44.66 | 9733 | 4303 | 1.35% |
| 2025-12-30 | 43.25 | 44.64 | 1.39 | 3.21% | 43.16 | 45.20 | 20756 | 9204 | 2.88% |
| 2025-12-29 | 43.32 | 43.25 | 0.06 | 0.14% | 43.08 | 43.73 | 6296 | 2725 | 0.87% |
| 2025-12-26 | 43.62 | 43.19 | -0.45 | -1.03% | 43.06 | 43.84 | 8405 | 3648 | 1.17% |
| 2025-12-25 | 43.49 | 43.64 | 0.30 | 0.69% | 43.34 | 43.78 | 5990 | 2609 | 0.83% |
| 2025-12-24 | 43.22 | 43.34 | 0.11 | 0.25% | 43.00 | 43.59 | 5638 | 2439 | 0.78% |
| 2025-12-23 | 43.30 | 43.23 | 0.01 | 0.02% | 42.93 | 43.34 | 5250 | 2267 | 0.73% |
| 2025-12-22 | 42.86 | 43.22 | 0.32 | 0.75% | 42.71 | 43.29 | 7453 | 3210 | 1.03% |
| 2025-12-19 | 43.36 | 42.90 | -0.38 | -0.88% | 42.70 | 43.36 | 10677 | 4586 | 1.48% |
| 2025-12-18 | 42.21 | 43.28 | 1.03 | 2.44% | 42.07 | 43.49 | 14946 | 6417 | 2.08% |
| 2025-12-17 | 42.01 | 42.25 | 0.18 | 0.43% | 41.68 | 42.48 | 6818 | 2868 | 0.95% |
| 2025-12-16 | 42.60 | 42.07 | -0.55 | -1.29% | 42.03 | 42.62 | 5744 | 2424 | 0.80% |
| 2025-12-15 | 43.00 | 42.62 | -0.46 | -1.07% | 42.50 | 43.13 | 6638 | 2839 | 0.92% |
| 2025-12-12 | 42.99 | 43.08 | 0.18 | 0.42% | 42.68 | 43.39 | 8561 | 3685 | 1.19% |
| 2025-12-11 | 43.78 | 42.90 | -0.97 | -2.21% | 42.80 | 43.87 | 8974 | 3875 | 1.25% |
| 2025-12-10 | 43.66 | 43.87 | 0.21 | 0.48% | 43.24 | 43.95 | 6859 | 2987 | 0.95% |
| 2025-12-09 | 43.93 | 43.66 | -0.28 | -0.64% | 43.60 | 44.26 | 6350 | 2786 | 0.88% |
| 2025-12-08 | 43.92 | 43.94 | 0.25 | 0.57% | 43.70 | 44.21 | 5560 | 2446 | 0.77% |
| 2025-12-05 | 43.20 | 43.69 | 0.34 | 0.78% | 42.96 | 43.74 | 4940 | 2141 | 0.69% |
| 2025-12-04 | 43.80 | 43.35 | -0.45 | -1.03% | 42.96 | 43.81 | 6989 | 3030 | 0.97% |
| 2025-12-03 | 43.65 | 43.80 | 0.15 | 0.34% | 43.33 | 43.96 | 6226 | 2719 | 0.86% |
| 2025-12-02 | 44.25 | 43.65 | -0.60 | -1.36% | 43.60 | 44.34 | 7329 | 3212 | 1.02% |
| 2025-12-01 | 43.86 | 44.25 | 0.46 | 1.05% | 43.75 | 44.60 | 8754 | 3873 | 1.22% |
| 2025-11-28 | 43.70 | 43.79 | 0.34 | 0.78% | 43.12 | 43.86 | 6183 | 2693 | 0.86% |
| 2025-11-27 | 43.23 | 43.45 | 0.15 | 0.35% | 43.06 | 43.66 | 6475 | 2811 | 0.90% |
| 2025-11-26 | 44.04 | 43.30 | -0.65 | -1.48% | 43.22 | 44.29 | 7912 | 3460 | 1.10% |
| 2025-11-25 | 43.52 | 43.95 | 0.45 | 1.03% | 43.52 | 44.40 | 10481 | 4618 | 1.46% |
| 2025-11-24 | 42.77 | 43.50 | 1.18 | 2.79% | 42.64 | 43.78 | 10753 | 4640 | 1.49% |
| 2025-11-21 | 43.37 | 42.32 | -1.42 | -3.25% | 41.99 | 43.85 | 14118 | 6027 | 1.96% |
| 2025-11-20 | 44.89 | 43.74 | -0.88 | -1.97% | 43.49 | 44.94 | 13438 | 5936 | 1.87% |
| 2025-11-19 | 46.06 | 44.62 | -1.40 | -3.04% | 44.30 | 46.19 | 20937 | 9430 | 2.91% |
| 2025-11-18 | 45.75 | 46.02 | -0.08 | -0.17% | 45.68 | 46.60 | 12496 | 5760 | 1.74% |
| 2025-11-17 | 46.01 | 46.10 | -0.31 | -0.67% | 45.62 | 46.57 | 14410 | 6612 | 2.00% |
| 2025-11-14 | 45.33 | 46.41 | 0.89 | 1.96% | 45.33 | 46.93 | 23748 | 11021 | 3.30% |
| 2025-11-13 | 44.97 | 45.52 | 0.56 | 1.25% | 44.97 | 45.52 | 13364 | 6061 | 1.86% |
| 2025-11-12 | 45.34 | 44.96 | -0.40 | -0.88% | 44.80 | 45.39 | 9627 | 4338 | 1.34% |
| 2025-11-11 | 45.18 | 45.36 | 0.31 | 0.69% | 45.01 | 45.49 | 12600 | 5692 | 1.75% |
| 2025-11-10 | 45.17 | 45.05 | -0.15 | -0.33% | 44.87 | 45.56 | 11845 | 5336 | 1.64% |
| 2025-11-07 | 45.60 | 45.20 | 0.09 | 0.20% | 45.19 | 45.84 | 12920 | 5870 | 1.79% |
| 2025-11-06 | 45.60 | 45.11 | 0.03 | 0.07% | 44.75 | 45.60 | 12342 | 5551 | 1.71% |
| 2025-11-05 | 44.70 | 45.08 | -0.04 | -0.09% | 44.40 | 45.26 | 12066 | 5423 | 1.68% |
| 2025-11-04 | 45.97 | 45.12 | -0.86 | -1.87% | 44.75 | 45.97 | 15417 | 6968 | 2.14% |
| 2025-11-03 | 46.41 | 45.98 | -0.21 | -0.45% | 45.65 | 46.49 | 13797 | 6333 | 1.92% |
| 2025-10-31 | 45.60 | 46.19 | 0.58 | 1.27% | 45.25 | 46.43 | 15198 | 6985 | 2.11% |
| 2025-10-30 | 45.80 | 45.61 | -0.19 | -0.41% | 45.54 | 46.80 | 18645 | 8605 | 2.59% |
| 2025-10-29 | 46.43 | 45.80 | 1.00 | 2.23% | 45.62 | 46.74 | 27323 | 12612 | 3.79% |
| 2025-10-28 | 45.01 | 44.80 | -0.28 | -0.62% | 44.52 | 45.18 | 9363 | 4198 | 1.30% |
| 2025-10-27 | 44.93 | 45.08 | 0.31 | 0.69% | 44.56 | 45.09 | 9753 | 4378 | 1.35% |