| 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 | 47.58 | 48.39 | 1.01 | 2.13% | 47.58 | 48.49 | 4816 | 2316 | 0.99% |
| 2026-02-02 | 49.22 | 47.38 | -1.55 | -3.17% | 47.16 | 49.22 | 8342 | 4011 | 1.71% |
| 2026-01-30 | 48.50 | 48.93 | -0.10 | -0.20% | 48.23 | 49.39 | 8273 | 4033 | 1.69% |
| 2026-01-29 | 49.46 | 49.03 | -1.05 | -2.10% | 48.80 | 50.11 | 13409 | 6627 | 2.74% |
| 2026-01-28 | 48.97 | 50.08 | 1.09 | 2.22% | 48.80 | 51.89 | 23055 | 11659 | 4.72% |
| 2026-01-27 | 48.58 | 48.99 | 0.17 | 0.35% | 47.09 | 49.16 | 11459 | 5522 | 2.34% |
| 2026-01-26 | 50.08 | 48.82 | -1.51 | -3.00% | 48.41 | 50.10 | 16223 | 7943 | 3.32% |
| 2026-01-23 | 50.44 | 50.33 | -0.08 | -0.16% | 49.90 | 50.44 | 8763 | 4395 | 1.79% |
| 2026-01-22 | 50.02 | 50.41 | 0.18 | 0.36% | 50.02 | 50.60 | 8460 | 4259 | 1.73% |
| 2026-01-21 | 49.76 | 50.23 | 0.29 | 0.58% | 49.55 | 50.40 | 10317 | 5169 | 2.11% |
| 2026-01-20 | 50.08 | 49.94 | -0.26 | -0.52% | 49.58 | 50.97 | 10969 | 5507 | 2.24% |
| 2026-01-19 | 49.91 | 50.20 | 0.50 | 1.01% | 49.90 | 51.21 | 10671 | 5355 | 2.18% |
| 2026-01-16 | 49.83 | 49.70 | 0.45 | 0.91% | 49.29 | 50.29 | 11688 | 5823 | 2.39% |
| 2026-01-15 | 48.62 | 49.25 | 0.35 | 0.72% | 48.40 | 49.38 | 8200 | 4007 | 1.68% |
| 2026-01-14 | 49.24 | 48.90 | -0.20 | -0.41% | 48.40 | 49.96 | 10282 | 5069 | 2.10% |
| 2026-01-13 | 49.65 | 49.10 | -0.55 | -1.11% | 48.82 | 49.85 | 7785 | 3841 | 1.59% |
| 2026-01-12 | 48.73 | 49.65 | 0.93 | 1.91% | 48.00 | 49.65 | 11829 | 5818 | 2.42% |
| 2026-01-09 | 49.09 | 48.72 | -0.36 | -0.73% | 48.40 | 49.16 | 8310 | 4049 | 1.70% |
| 2026-01-08 | 48.66 | 49.08 | 0.22 | 0.45% | 48.38 | 49.18 | 7926 | 3872 | 1.62% |
| 2026-01-07 | 48.41 | 48.86 | 0.33 | 0.68% | 48.23 | 48.99 | 7804 | 3794 | 1.60% |
| 2026-01-06 | 48.49 | 48.53 | 0.04 | 0.08% | 47.90 | 48.75 | 6821 | 3298 | 1.40% |
| 2026-01-05 | 47.61 | 48.49 | 1.04 | 2.19% | 47.59 | 49.00 | 8738 | 4232 | 1.79% |
| 2025-12-31 | 47.44 | 47.45 | 0.30 | 0.64% | 46.62 | 47.68 | 5244 | 2479 | 2.62% |
| 2025-12-30 | 47.30 | 47.15 | 0.03 | 0.06% | 46.50 | 47.50 | 4748 | 2231 | 2.37% |
| 2025-12-29 | 47.08 | 47.12 | 0.00 | 0.00% | 46.81 | 47.28 | 3569 | 1680 | 1.78% |
| 2025-12-26 | 47.83 | 47.12 | -0.69 | -1.44% | 47.06 | 47.88 | 6100 | 2890 | 3.05% |
| 2025-12-25 | 47.18 | 47.81 | 0.63 | 1.34% | 46.83 | 48.41 | 4981 | 2381 | 2.49% |
| 2025-12-24 | 46.38 | 47.18 | 0.71 | 1.53% | 46.30 | 47.28 | 3865 | 1816 | 1.93% |
| 2025-12-23 | 46.80 | 46.47 | -0.45 | -0.96% | 46.37 | 47.14 | 3256 | 1521 | 1.63% |
| 2025-12-22 | 46.83 | 46.92 | 0.09 | 0.19% | 46.83 | 47.45 | 3790 | 1786 | 1.90% |
| 2025-12-19 | 46.30 | 46.83 | 0.80 | 1.74% | 46.00 | 47.25 | 5895 | 2750 | 2.95% |
| 2025-12-18 | 45.76 | 46.03 | 0.23 | 0.50% | 45.54 | 46.37 | 3224 | 1486 | 1.61% |
| 2025-12-17 | 45.88 | 45.80 | -0.18 | -0.39% | 44.98 | 46.08 | 4909 | 2233 | 2.45% |
| 2025-12-16 | 46.80 | 45.98 | -0.59 | -1.27% | 45.63 | 46.80 | 3859 | 1773 | 1.93% |
| 2025-12-15 | 47.10 | 46.57 | -0.93 | -1.96% | 46.51 | 47.27 | 5403 | 2527 | 2.70% |
| 2025-12-12 | 46.67 | 47.50 | 0.70 | 1.50% | 46.16 | 48.50 | 8423 | 4003 | 4.21% |
| 2025-12-11 | 47.70 | 46.80 | -0.86 | -1.80% | 46.80 | 47.77 | 4664 | 2202 | 2.33% |
| 2025-12-10 | 47.84 | 47.66 | -0.18 | -0.38% | 47.32 | 48.03 | 3978 | 1892 | 1.99% |
| 2025-12-09 | 48.77 | 47.84 | -0.93 | -1.91% | 47.84 | 48.88 | 4199 | 2031 | 2.10% |
| 2025-12-08 | 48.39 | 48.77 | 0.37 | 0.76% | 48.28 | 48.86 | 3921 | 1906 | 1.96% |
| 2025-12-05 | 47.36 | 48.40 | 1.04 | 2.20% | 47.10 | 48.49 | 4315 | 2071 | 2.16% |
| 2025-12-04 | 48.13 | 47.36 | -0.65 | -1.35% | 47.21 | 48.20 | 3966 | 1886 | 1.98% |
| 2025-12-03 | 48.69 | 48.01 | -0.68 | -1.40% | 47.71 | 48.90 | 4864 | 2337 | 2.43% |
| 2025-12-02 | 49.58 | 48.69 | -0.89 | -1.80% | 48.65 | 49.58 | 3735 | 1828 | 1.87% |
| 2025-12-01 | 49.06 | 49.58 | 0.53 | 1.08% | 48.79 | 49.66 | 4440 | 2191 | 2.22% |
| 2025-11-28 | 48.88 | 49.05 | 0.17 | 0.35% | 48.52 | 49.05 | 2999 | 1465 | 1.50% |
| 2025-11-27 | 48.45 | 48.88 | 0.20 | 0.41% | 48.45 | 49.56 | 4310 | 2115 | 2.15% |
| 2025-11-26 | 48.39 | 48.68 | 0.30 | 0.62% | 48.03 | 48.98 | 5028 | 2436 | 2.51% |
| 2025-11-25 | 48.51 | 48.38 | 0.27 | 0.56% | 48.10 | 49.24 | 4309 | 2099 | 2.15% |
| 2025-11-24 | 48.10 | 48.11 | 0.31 | 0.65% | 47.40 | 48.39 | 4344 | 2080 | 2.17% |
| 2025-11-21 | 49.12 | 47.80 | -1.20 | -2.45% | 47.09 | 49.12 | 7336 | 3510 | 3.67% |
| 2025-11-20 | 50.20 | 49.00 | -0.82 | -1.65% | 49.00 | 50.38 | 5186 | 2566 | 2.59% |
| 2025-11-19 | 51.00 | 49.82 | -1.44 | -2.81% | 49.80 | 51.49 | 6755 | 3396 | 3.38% |
| 2025-11-18 | 50.71 | 51.26 | 0.35 | 0.69% | 50.70 | 51.70 | 5711 | 2923 | 2.86% |
| 2025-11-17 | 50.66 | 50.91 | 0.25 | 0.49% | 50.40 | 51.09 | 4680 | 2374 | 2.34% |
| 2025-11-14 | 50.66 | 50.66 | -0.14 | -0.28% | 50.59 | 51.47 | 5591 | 2853 | 2.80% |
| 2025-11-13 | 50.63 | 50.80 | 0.15 | 0.30% | 50.46 | 51.07 | 4912 | 2492 | 2.46% |
| 2025-11-12 | 51.23 | 50.65 | -0.65 | -1.27% | 50.39 | 51.41 | 6694 | 3399 | 3.35% |
| 2025-11-11 | 51.79 | 51.30 | -0.59 | -1.14% | 51.21 | 52.10 | 6137 | 3168 | 3.07% |
| 2025-11-10 | 51.34 | 51.89 | 0.57 | 1.11% | 51.15 | 52.05 | 6512 | 3365 | 3.26% |
| 2025-11-07 | 51.41 | 51.32 | -0.09 | -0.18% | 50.91 | 51.69 | 4972 | 2553 | 2.49% |
| 2025-11-06 | 51.33 | 51.41 | 0.19 | 0.37% | 51.02 | 51.63 | 4908 | 2524 | 2.45% |
| 2025-11-05 | 50.48 | 51.22 | 0.24 | 0.47% | 50.25 | 51.42 | 5983 | 3050 | 2.99% |
| 2025-11-04 | 51.47 | 50.98 | -0.49 | -0.95% | 50.60 | 51.60 | 6710 | 3421 | 3.36% |
| 2025-11-03 | 51.88 | 51.47 | -0.16 | -0.31% | 50.81 | 51.88 | 5368 | 2749 | 2.68% |
| 2025-10-31 | 51.42 | 51.63 | 0.32 | 0.62% | 51.16 | 52.20 | 4475 | 2315 | 2.24% |
| 2025-10-30 | 52.36 | 51.31 | -1.05 | -2.01% | 51.30 | 52.43 | 6271 | 3255 | 3.14% |
| 2025-10-29 | 52.82 | 52.36 | -0.44 | -0.83% | 52.05 | 52.88 | 6095 | 3188 | 3.05% |
| 2025-10-28 | 52.51 | 52.80 | -0.08 | -0.15% | 52.38 | 53.28 | 7200 | 3802 | 3.60% |
| 2025-10-27 | 52.46 | 52.88 | 0.48 | 0.92% | 52.46 | 53.10 | 8514 | 4497 | 4.26% |