| 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 | 49.31 | 50.40 | 1.28 | 2.61% | 49.18 | 50.45 | 10025 | 5013 | 1.89% |
| 2026-02-02 | 49.97 | 49.12 | -0.84 | -1.68% | 49.00 | 50.49 | 8367 | 4159 | 1.58% |
| 2026-01-30 | 49.79 | 49.96 | 0.17 | 0.34% | 48.72 | 50.25 | 11906 | 5886 | 2.25% |
| 2026-01-29 | 50.67 | 49.79 | -0.51 | -1.01% | 49.66 | 51.13 | 10137 | 5100 | 1.92% |
| 2026-01-28 | 51.65 | 50.30 | -1.35 | -2.61% | 50.10 | 51.65 | 13282 | 6741 | 2.51% |
| 2026-01-27 | 51.40 | 51.65 | 0.00 | 0.00% | 49.71 | 51.96 | 16201 | 8244 | 3.06% |
| 2026-01-26 | 52.55 | 51.65 | -1.15 | -2.18% | 51.08 | 53.96 | 20243 | 10565 | 3.83% |
| 2026-01-23 | 53.47 | 52.80 | -0.70 | -1.31% | 52.63 | 53.47 | 23384 | 12378 | 4.42% |
| 2026-01-22 | 52.34 | 53.50 | 0.95 | 1.81% | 52.21 | 54.40 | 20592 | 11002 | 3.89% |
| 2026-01-21 | 52.32 | 52.55 | -0.29 | -0.55% | 52.00 | 53.44 | 13484 | 7077 | 2.55% |
| 2026-01-20 | 54.20 | 52.84 | -1.81 | -3.31% | 52.32 | 54.20 | 24435 | 12972 | 4.62% |
| 2026-01-19 | 52.08 | 54.65 | 2.15 | 4.10% | 51.57 | 55.39 | 44943 | 24234 | 8.49% |
| 2026-01-16 | 52.50 | 52.50 | -0.04 | -0.08% | 52.09 | 53.30 | 15297 | 8040 | 2.89% |
| 2026-01-15 | 53.17 | 52.54 | -1.16 | -2.16% | 52.15 | 54.10 | 18915 | 9987 | 3.57% |
| 2026-01-14 | 52.76 | 53.70 | 0.95 | 1.80% | 52.22 | 55.35 | 41929 | 22605 | 7.92% |
| 2026-01-13 | 54.47 | 52.75 | -2.05 | -3.74% | 51.60 | 54.47 | 40027 | 21042 | 7.57% |
| 2026-01-12 | 54.29 | 54.80 | 1.69 | 3.18% | 52.26 | 55.50 | 62446 | 33827 | 11.80% |
| 2026-01-09 | 52.21 | 53.11 | 1.61 | 3.13% | 51.50 | 55.28 | 73324 | 38767 | 13.86% |
| 2026-01-08 | 48.60 | 51.50 | 2.77 | 5.68% | 48.60 | 52.20 | 41578 | 20985 | 7.86% |
| 2026-01-07 | 49.50 | 48.73 | -0.89 | -1.79% | 48.47 | 49.50 | 15831 | 7737 | 2.99% |
| 2026-01-06 | 49.36 | 49.62 | -0.23 | -0.46% | 49.16 | 49.80 | 15026 | 7430 | 2.84% |
| 2026-01-05 | 50.41 | 49.85 | -0.31 | -0.62% | 49.05 | 50.41 | 22324 | 11047 | 4.22% |
| 2025-12-31 | 47.85 | 50.16 | 2.16 | 4.50% | 47.85 | 50.28 | 32562 | 16120 | 6.15% |
| 2025-12-30 | 48.91 | 48.00 | -1.40 | -2.83% | 47.73 | 48.91 | 23960 | 11560 | 4.53% |
| 2025-12-29 | 47.10 | 49.40 | 2.07 | 4.37% | 46.90 | 49.89 | 23415 | 11312 | 4.43% |
| 2025-12-26 | 47.37 | 47.33 | 0.06 | 0.13% | 46.70 | 47.74 | 13974 | 6608 | 2.64% |
| 2025-12-25 | 46.40 | 47.27 | 0.92 | 1.98% | 46.31 | 47.45 | 15447 | 7287 | 2.92% |
| 2025-12-24 | 45.41 | 46.35 | 1.18 | 2.61% | 44.91 | 46.45 | 11438 | 5259 | 2.16% |
| 2025-12-23 | 45.79 | 45.17 | -0.71 | -1.55% | 45.12 | 46.20 | 7009 | 3192 | 1.32% |
| 2025-12-22 | 45.83 | 45.88 | 0.00 | 0.00% | 45.83 | 46.45 | 6462 | 2979 | 1.22% |
| 2025-12-19 | 45.76 | 45.88 | 0.35 | 0.77% | 45.53 | 46.46 | 6840 | 3141 | 1.29% |
| 2025-12-18 | 44.59 | 45.53 | 0.51 | 1.13% | 44.52 | 46.15 | 9989 | 4564 | 1.89% |
| 2025-12-17 | 45.52 | 45.02 | -0.50 | -1.10% | 43.91 | 45.61 | 9858 | 4393 | 1.86% |
| 2025-12-16 | 46.77 | 45.52 | -1.26 | -2.69% | 45.07 | 46.77 | 8884 | 4050 | 1.68% |
| 2025-12-15 | 46.56 | 46.78 | 0.35 | 0.75% | 46.01 | 47.00 | 8546 | 3990 | 1.62% |
| 2025-12-12 | 46.90 | 46.43 | -0.35 | -0.75% | 46.03 | 47.35 | 12640 | 5906 | 2.39% |
| 2025-12-11 | 46.61 | 46.78 | 0.18 | 0.39% | 46.44 | 47.44 | 9279 | 4347 | 1.75% |
| 2025-12-10 | 46.88 | 46.60 | 0.13 | 0.28% | 46.21 | 47.22 | 8477 | 3958 | 1.60% |
| 2025-12-09 | 46.15 | 46.47 | 0.22 | 0.48% | 45.92 | 47.09 | 8537 | 3971 | 1.61% |
| 2025-12-08 | 46.20 | 46.25 | 0.74 | 1.63% | 45.90 | 46.98 | 11202 | 5215 | 2.12% |
| 2025-12-05 | 44.91 | 45.51 | 0.60 | 1.34% | 44.26 | 45.56 | 6500 | 2924 | 1.23% |
| 2025-12-04 | 45.32 | 44.91 | -0.30 | -0.66% | 44.89 | 45.66 | 4408 | 1992 | 0.83% |
| 2025-12-03 | 45.91 | 45.21 | -0.76 | -1.65% | 44.96 | 45.93 | 6687 | 3028 | 1.26% |
| 2025-12-02 | 46.55 | 45.97 | -0.55 | -1.18% | 45.90 | 46.60 | 5198 | 2396 | 0.98% |
| 2025-12-01 | 46.05 | 46.52 | 0.44 | 0.95% | 46.05 | 46.98 | 8063 | 3762 | 1.52% |
| 2025-11-28 | 45.60 | 46.08 | 0.51 | 1.12% | 45.27 | 46.10 | 5216 | 2388 | 0.99% |
| 2025-11-27 | 45.54 | 45.57 | 0.03 | 0.07% | 45.35 | 45.82 | 5455 | 2489 | 1.03% |
| 2025-11-26 | 46.46 | 45.54 | -1.21 | -2.59% | 45.40 | 46.71 | 8480 | 3888 | 1.60% |
| 2025-11-25 | 47.00 | 46.75 | -0.12 | -0.26% | 46.37 | 47.08 | 7754 | 3625 | 1.47% |
| 2025-11-24 | 45.15 | 46.87 | 1.77 | 3.92% | 45.15 | 46.98 | 11162 | 5153 | 2.11% |
| 2025-11-21 | 46.22 | 45.10 | -1.36 | -2.93% | 44.60 | 46.70 | 9213 | 4176 | 1.74% |
| 2025-11-20 | 47.30 | 46.46 | -1.20 | -2.52% | 46.46 | 47.57 | 6751 | 3163 | 1.28% |
| 2025-11-19 | 47.42 | 47.66 | 0.41 | 0.87% | 46.64 | 47.80 | 7904 | 3738 | 1.49% |
| 2025-11-18 | 48.03 | 47.25 | -1.22 | -2.52% | 47.19 | 48.09 | 9025 | 4289 | 1.71% |
| 2025-11-17 | 49.01 | 48.47 | 0.57 | 1.19% | 48.41 | 49.48 | 11192 | 5472 | 2.12% |
| 2025-11-14 | 47.75 | 47.90 | 0.12 | 0.25% | 47.56 | 48.25 | 5334 | 2559 | 1.01% |
| 2025-11-13 | 47.68 | 47.78 | 0.14 | 0.29% | 47.44 | 47.85 | 4600 | 2194 | 0.87% |
| 2025-11-12 | 48.51 | 47.64 | -0.84 | -1.73% | 47.32 | 48.58 | 10023 | 4786 | 1.89% |
| 2025-11-11 | 48.88 | 48.48 | -0.31 | -0.64% | 48.32 | 49.05 | 6390 | 3105 | 1.21% |
| 2025-11-10 | 48.71 | 48.79 | 0.02 | 0.04% | 48.61 | 49.18 | 6411 | 3128 | 1.21% |
| 2025-11-07 | 49.02 | 48.77 | -0.51 | -1.03% | 48.70 | 49.25 | 7844 | 3830 | 1.48% |
| 2025-11-06 | 48.97 | 49.28 | 0.28 | 0.57% | 48.93 | 49.66 | 8612 | 4252 | 1.63% |
| 2025-11-05 | 48.80 | 49.00 | 0.00 | 0.00% | 48.60 | 49.15 | 4693 | 2295 | 0.89% |
| 2025-11-04 | 49.15 | 49.00 | 0.05 | 0.10% | 48.65 | 49.57 | 7868 | 3856 | 1.49% |
| 2025-11-03 | 48.88 | 48.95 | -0.08 | -0.16% | 48.54 | 49.30 | 6812 | 3325 | 1.29% |
| 2025-10-31 | 48.39 | 49.03 | 0.55 | 1.13% | 48.22 | 49.15 | 5953 | 2906 | 1.13% |
| 2025-10-30 | 49.58 | 48.48 | -1.18 | -2.38% | 48.41 | 49.58 | 11180 | 5471 | 2.11% |
| 2025-10-29 | 50.19 | 49.66 | -0.60 | -1.19% | 49.50 | 50.35 | 9486 | 4718 | 1.79% |
| 2025-10-28 | 49.90 | 50.26 | 0.35 | 0.70% | 49.45 | 50.72 | 10037 | 5035 | 1.90% |
| 2025-10-27 | 50.10 | 49.91 | -0.53 | -1.05% | 49.38 | 50.22 | 11929 | 5928 | 2.25% |