| 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 | 48.00 | 49.24 | 1.74 | 3.66% | 47.99 | 49.55 | 49536 | 24210 | 4.57% |
| 2026-02-02 | 47.97 | 47.50 | -0.18 | -0.38% | 47.03 | 48.97 | 43859 | 21067 | 4.05% |
| 2026-01-30 | 47.07 | 47.68 | 0.52 | 1.10% | 46.16 | 47.96 | 35884 | 16931 | 3.31% |
| 2026-01-29 | 48.62 | 47.16 | -1.58 | -3.24% | 46.86 | 49.45 | 51824 | 24852 | 4.79% |
| 2026-01-28 | 50.39 | 48.74 | -1.91 | -3.77% | 48.67 | 50.50 | 41516 | 20446 | 3.83% |
| 2026-01-27 | 49.72 | 50.65 | 0.40 | 0.80% | 48.50 | 50.68 | 50434 | 25063 | 4.66% |
| 2026-01-26 | 49.26 | 50.25 | 1.05 | 2.13% | 48.81 | 50.77 | 65430 | 32677 | 6.04% |
| 2026-01-23 | 49.82 | 49.20 | -0.84 | -1.68% | 48.44 | 49.90 | 50438 | 24715 | 4.66% |
| 2026-01-22 | 51.21 | 50.04 | -1.15 | -2.25% | 49.76 | 51.68 | 57314 | 28760 | 5.29% |
| 2026-01-21 | 48.20 | 51.19 | 3.63 | 7.63% | 47.62 | 52.09 | 90723 | 45888 | 8.38% |
| 2026-01-20 | 48.59 | 47.56 | -0.73 | -1.51% | 47.14 | 48.98 | 53260 | 25458 | 4.92% |
| 2026-01-19 | 49.20 | 48.29 | 0.65 | 1.36% | 46.53 | 49.33 | 102959 | 49698 | 9.51% |
| 2026-01-16 | 49.00 | 47.64 | 3.52 | 7.98% | 47.30 | 49.98 | 145630 | 70979 | 13.45% |
| 2026-01-15 | 43.48 | 44.12 | 0.15 | 0.34% | 43.10 | 44.77 | 40697 | 17941 | 3.76% |
| 2026-01-14 | 42.83 | 43.97 | 1.40 | 3.29% | 42.31 | 44.49 | 55657 | 24079 | 5.14% |
| 2026-01-13 | 43.74 | 42.57 | -1.17 | -2.67% | 42.37 | 43.80 | 40478 | 17415 | 3.74% |
| 2026-01-12 | 43.96 | 43.74 | -0.19 | -0.43% | 42.47 | 44.22 | 42097 | 18200 | 3.89% |
| 2026-01-09 | 44.49 | 43.93 | -0.49 | -1.10% | 43.66 | 44.99 | 38582 | 17046 | 3.56% |
| 2026-01-08 | 45.68 | 44.42 | -1.31 | -2.86% | 44.21 | 46.27 | 41003 | 18477 | 3.79% |
| 2026-01-07 | 44.00 | 45.73 | 1.56 | 3.53% | 43.52 | 46.99 | 73994 | 33804 | 6.83% |
| 2026-01-06 | 41.87 | 44.17 | 2.30 | 5.49% | 41.87 | 45.11 | 76464 | 33830 | 7.06% |
| 2026-01-05 | 40.23 | 41.87 | 1.76 | 4.39% | 40.09 | 42.15 | 43428 | 17881 | 4.01% |
| 2025-12-31 | 40.93 | 40.11 | -0.49 | -1.21% | 39.90 | 40.93 | 24782 | 9960 | 2.29% |
| 2025-12-30 | 41.21 | 40.60 | -0.45 | -1.10% | 40.33 | 41.35 | 30363 | 12396 | 2.80% |
| 2025-12-29 | 41.80 | 41.05 | -0.72 | -1.72% | 40.95 | 41.91 | 33777 | 13958 | 3.12% |
| 2025-12-26 | 43.07 | 41.77 | -1.80 | -4.13% | 41.62 | 43.50 | 57610 | 24496 | 5.32% |
| 2025-12-25 | 41.70 | 43.57 | 2.47 | 6.01% | 41.27 | 45.25 | 97049 | 42744 | 8.96% |
| 2025-12-24 | 40.30 | 41.10 | 0.70 | 1.73% | 40.00 | 41.16 | 26616 | 10823 | 2.46% |
| 2025-12-23 | 40.21 | 40.40 | 0.23 | 0.57% | 40.10 | 40.79 | 27049 | 10946 | 2.50% |
| 2025-12-22 | 39.67 | 40.17 | 0.57 | 1.44% | 39.41 | 41.28 | 22874 | 9284 | 2.11% |
| 2025-12-19 | 40.20 | 39.60 | -0.25 | -0.63% | 39.50 | 40.75 | 20636 | 8282 | 1.91% |
| 2025-12-18 | 39.80 | 39.85 | -0.13 | -0.33% | 39.61 | 40.48 | 17262 | 6926 | 1.59% |
| 2025-12-17 | 39.53 | 39.98 | 0.37 | 0.93% | 38.90 | 40.06 | 16047 | 6340 | 1.48% |
| 2025-12-16 | 41.12 | 39.61 | -1.60 | -3.88% | 39.55 | 41.27 | 18384 | 7391 | 1.70% |
| 2025-12-15 | 42.08 | 41.21 | -0.83 | -1.97% | 41.13 | 42.18 | 20873 | 8653 | 1.93% |
| 2025-12-12 | 42.46 | 42.04 | -0.57 | -1.34% | 41.50 | 42.77 | 19886 | 8365 | 1.84% |
| 2025-12-11 | 43.04 | 42.61 | -0.43 | -1.00% | 42.51 | 43.57 | 15704 | 6756 | 1.45% |
| 2025-12-10 | 42.60 | 43.04 | 0.28 | 0.65% | 42.10 | 43.44 | 19652 | 8418 | 1.81% |
| 2025-12-09 | 42.87 | 42.76 | -0.28 | -0.65% | 42.58 | 43.57 | 21222 | 9124 | 1.96% |
| 2025-12-08 | 41.78 | 43.04 | 1.28 | 3.07% | 41.08 | 44.00 | 33483 | 14280 | 3.09% |
| 2025-12-05 | 41.11 | 41.76 | 0.41 | 0.99% | 41.05 | 42.29 | 22309 | 9342 | 2.06% |
| 2025-12-04 | 41.32 | 41.35 | 0.04 | 0.10% | 41.03 | 41.81 | 16766 | 6926 | 1.55% |
| 2025-12-03 | 41.00 | 41.31 | 0.64 | 1.57% | 40.67 | 41.58 | 20628 | 8483 | 1.90% |
| 2025-12-02 | 41.49 | 40.67 | -0.61 | -1.48% | 40.60 | 42.32 | 21602 | 8911 | 1.99% |
| 2025-12-01 | 40.60 | 41.28 | 0.85 | 2.10% | 40.03 | 41.70 | 34835 | 14337 | 3.22% |
| 2025-11-28 | 39.48 | 40.43 | 0.82 | 2.07% | 39.48 | 40.76 | 17789 | 7173 | 1.64% |
| 2025-11-27 | 39.80 | 39.61 | -0.19 | -0.48% | 39.61 | 40.75 | 16321 | 6544 | 1.51% |
| 2025-11-26 | 39.03 | 39.80 | 0.17 | 0.43% | 39.03 | 40.38 | 17590 | 7024 | 1.62% |
| 2025-11-25 | 40.04 | 39.63 | 0.06 | 0.15% | 39.57 | 40.66 | 15489 | 6194 | 1.43% |
| 2025-11-24 | 39.00 | 39.57 | 0.72 | 1.85% | 38.78 | 39.97 | 17725 | 6999 | 1.64% |
| 2025-11-21 | 40.31 | 38.85 | -1.96 | -4.80% | 38.85 | 40.56 | 21886 | 8664 | 2.02% |
| 2025-11-20 | 41.24 | 40.81 | 0.05 | 0.12% | 40.16 | 41.85 | 20062 | 8194 | 1.85% |
| 2025-11-19 | 41.58 | 40.76 | -0.20 | -0.49% | 40.25 | 41.58 | 20448 | 8347 | 1.89% |
| 2025-11-18 | 41.69 | 40.96 | -0.99 | -2.36% | 40.84 | 41.90 | 22151 | 9118 | 2.05% |
| 2025-11-17 | 42.80 | 41.95 | -1.15 | -2.67% | 41.40 | 43.45 | 28708 | 12104 | 2.65% |
| 2025-11-14 | 42.04 | 43.10 | 0.68 | 1.60% | 41.75 | 44.49 | 45734 | 19957 | 4.22% |
| 2025-11-13 | 42.67 | 42.42 | -0.06 | -0.14% | 41.85 | 43.34 | 28911 | 12254 | 2.67% |
| 2025-11-12 | 42.80 | 42.48 | -0.50 | -1.16% | 41.27 | 43.12 | 35476 | 14952 | 3.28% |
| 2025-11-11 | 43.16 | 42.98 | -0.04 | -0.09% | 42.90 | 44.52 | 39229 | 17080 | 3.62% |
| 2025-11-10 | 44.78 | 43.02 | -0.86 | -1.96% | 42.82 | 45.20 | 34802 | 15208 | 3.21% |
| 2025-11-07 | 45.66 | 43.88 | -1.78 | -3.90% | 43.76 | 45.85 | 37994 | 16864 | 3.51% |
| 2025-11-06 | 43.50 | 45.66 | 2.36 | 5.45% | 43.03 | 46.76 | 65878 | 29826 | 6.08% |
| 2025-11-05 | 43.05 | 43.30 | -0.15 | -0.35% | 42.35 | 43.83 | 33594 | 14481 | 3.10% |
| 2025-11-04 | 44.51 | 43.45 | -1.55 | -3.44% | 42.96 | 45.43 | 37922 | 16572 | 3.50% |
| 2025-11-03 | 43.75 | 45.00 | 1.40 | 3.21% | 43.75 | 45.42 | 58790 | 26276 | 5.43% |
| 2025-10-31 | 44.19 | 43.60 | -1.08 | -2.42% | 43.22 | 45.18 | 53118 | 23313 | 4.90% |
| 2025-10-30 | 45.49 | 44.68 | 0.01 | 0.02% | 43.80 | 45.65 | 63572 | 28462 | 5.87% |
| 2025-10-29 | 47.00 | 44.67 | -1.49 | -3.23% | 44.14 | 47.38 | 106858 | 48656 | 9.87% |
| 2025-10-28 | 45.10 | 46.16 | 0.85 | 1.88% | 44.93 | 47.00 | 66277 | 30563 | 6.12% |
| 2025-10-27 | 45.19 | 45.31 | 0.65 | 1.46% | 43.90 | 46.14 | 56899 | 25621 | 5.25% |