| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 49.58 | 49.65 | -0.50 | -1.00% | 49.04 | 50.94 | 36514 | 18263 | 9.96% |
| 2026-02-03 | 49.13 | 50.15 | 0.73 | 1.48% | 48.43 | 50.25 | 42449 | 21051 | 11.58% |
| 2026-02-02 | 49.13 | 49.42 | 1.01 | 2.09% | 49.13 | 51.50 | 56466 | 28424 | 15.41% |
| 2026-01-30 | 48.10 | 48.41 | -0.24 | -0.49% | 47.56 | 49.20 | 32373 | 15655 | 8.83% |
| 2026-01-29 | 50.80 | 48.65 | -2.54 | -4.96% | 48.37 | 50.85 | 51284 | 25219 | 13.99% |
| 2026-01-28 | 52.70 | 51.19 | -1.99 | -3.74% | 50.97 | 52.70 | 51652 | 26696 | 14.09% |
| 2026-01-27 | 53.60 | 53.18 | -2.25 | -4.06% | 51.50 | 54.18 | 68573 | 36294 | 18.71% |
| 2026-01-26 | 50.91 | 55.43 | 3.77 | 7.30% | 50.33 | 57.00 | 113900 | 61222 | 31.08% |
| 2026-01-23 | 50.50 | 51.66 | -0.61 | -1.17% | 50.50 | 53.90 | 70625 | 36527 | 19.27% |
| 2026-01-22 | 50.93 | 52.27 | 0.87 | 1.69% | 50.35 | 54.55 | 68911 | 36470 | 19.83% |
| 2026-01-21 | 51.11 | 51.40 | -1.29 | -2.45% | 49.31 | 52.69 | 74728 | 37949 | 21.50% |
| 2026-01-20 | 47.79 | 52.69 | 4.90 | 10.25% | 46.79 | 57.35 | 111147 | 57277 | 31.98% |
| 2026-01-19 | 45.48 | 47.79 | 1.82 | 3.96% | 45.38 | 47.85 | 51409 | 24377 | 14.79% |
| 2026-01-16 | 47.25 | 45.97 | 0.18 | 0.39% | 45.95 | 47.90 | 42949 | 20215 | 12.36% |
| 2026-01-15 | 45.32 | 45.79 | 0.16 | 0.35% | 44.69 | 45.99 | 25885 | 11758 | 7.45% |
| 2026-01-14 | 45.76 | 45.63 | -0.78 | -1.68% | 45.31 | 46.56 | 40652 | 18674 | 11.70% |
| 2026-01-13 | 44.60 | 46.41 | 1.87 | 4.20% | 43.60 | 47.88 | 55278 | 25248 | 15.91% |
| 2026-01-12 | 44.02 | 44.54 | 0.59 | 1.34% | 43.72 | 44.75 | 23961 | 10604 | 6.90% |
| 2026-01-09 | 43.56 | 43.95 | 0.42 | 0.96% | 43.29 | 43.95 | 16796 | 7326 | 4.83% |
| 2026-01-08 | 43.97 | 43.53 | -0.60 | -1.36% | 43.21 | 44.00 | 19064 | 8289 | 5.49% |
| 2026-01-07 | 42.39 | 44.13 | 1.74 | 4.10% | 42.22 | 44.66 | 35775 | 15655 | 10.29% |
| 2026-01-06 | 42.10 | 42.39 | 0.20 | 0.47% | 42.10 | 42.50 | 12918 | 5471 | 3.72% |
| 2026-01-05 | 41.40 | 42.19 | 0.75 | 1.81% | 41.34 | 42.27 | 13154 | 5521 | 3.79% |
| 2025-12-31 | 41.37 | 41.44 | 0.20 | 0.48% | 41.03 | 41.61 | 8535 | 3525 | 2.46% |
| 2025-12-30 | 41.80 | 41.24 | -0.45 | -1.08% | 41.20 | 41.80 | 10599 | 4386 | 3.05% |
| 2025-12-29 | 42.15 | 41.69 | -0.52 | -1.23% | 41.59 | 42.28 | 9935 | 4163 | 2.86% |
| 2025-12-26 | 42.20 | 42.21 | 0.00 | 0.00% | 42.13 | 42.56 | 10480 | 4434 | 3.02% |
| 2025-12-25 | 42.35 | 42.21 | 0.07 | 0.17% | 42.02 | 42.36 | 6680 | 2818 | 1.92% |
| 2025-12-24 | 41.49 | 42.14 | 0.65 | 1.57% | 41.38 | 42.35 | 9464 | 3979 | 2.72% |
| 2025-12-23 | 42.08 | 41.49 | -0.64 | -1.52% | 41.42 | 42.18 | 10187 | 4257 | 2.93% |
| 2025-12-22 | 41.98 | 42.13 | 0.15 | 0.36% | 41.80 | 42.28 | 7438 | 3134 | 2.14% |
| 2025-12-19 | 41.80 | 41.98 | 0.50 | 1.21% | 41.52 | 42.13 | 8696 | 3648 | 2.50% |
| 2025-12-18 | 41.31 | 41.48 | -0.15 | -0.36% | 41.31 | 41.90 | 6774 | 2818 | 1.95% |
| 2025-12-17 | 42.09 | 41.63 | -0.51 | -1.21% | 40.90 | 42.20 | 15032 | 6224 | 4.33% |
| 2025-12-16 | 43.21 | 42.14 | -1.07 | -2.48% | 42.03 | 43.46 | 11434 | 4876 | 3.29% |
| 2025-12-15 | 43.48 | 43.21 | -0.59 | -1.35% | 43.10 | 44.08 | 12619 | 5495 | 3.63% |
| 2025-12-12 | 42.55 | 43.80 | 1.10 | 2.58% | 42.44 | 44.29 | 23596 | 10306 | 6.79% |
| 2025-12-11 | 42.71 | 42.70 | -0.01 | -0.02% | 42.55 | 42.99 | 10700 | 4578 | 3.08% |
| 2025-12-10 | 43.09 | 42.71 | -0.39 | -0.90% | 42.33 | 43.09 | 9049 | 3852 | 2.60% |
| 2025-12-09 | 42.66 | 43.10 | 0.40 | 0.94% | 42.60 | 43.60 | 13289 | 5725 | 3.82% |
| 2025-12-08 | 42.76 | 42.70 | 0.05 | 0.12% | 42.55 | 42.89 | 9414 | 4018 | 2.71% |
| 2025-12-05 | 42.48 | 42.65 | 0.29 | 0.68% | 41.65 | 42.65 | 12950 | 5464 | 3.73% |
| 2025-12-04 | 43.30 | 42.36 | -0.68 | -1.58% | 42.35 | 43.30 | 10960 | 4664 | 3.15% |
| 2025-12-03 | 44.13 | 43.04 | -1.22 | -2.76% | 43.01 | 44.20 | 13031 | 5665 | 3.75% |
| 2025-12-02 | 44.61 | 44.26 | -0.42 | -0.94% | 44.14 | 44.61 | 6962 | 3084 | 2.00% |
| 2025-12-01 | 44.25 | 44.68 | 0.56 | 1.27% | 44.12 | 44.75 | 10410 | 4637 | 3.00% |
| 2025-11-28 | 44.06 | 44.12 | 0.08 | 0.18% | 43.83 | 44.15 | 7680 | 3380 | 2.21% |
| 2025-11-27 | 44.20 | 44.04 | -0.06 | -0.14% | 43.99 | 44.38 | 7315 | 3232 | 2.11% |
| 2025-11-26 | 44.86 | 44.10 | -0.62 | -1.39% | 44.10 | 44.94 | 11210 | 4991 | 3.23% |
| 2025-11-25 | 44.54 | 44.72 | 0.32 | 0.72% | 44.20 | 45.35 | 12488 | 5591 | 3.59% |
| 2025-11-24 | 44.16 | 44.40 | 0.23 | 0.52% | 43.34 | 44.87 | 16464 | 7248 | 4.74% |
| 2025-11-21 | 47.31 | 44.17 | -3.54 | -7.42% | 43.88 | 47.49 | 33583 | 15162 | 9.66% |
| 2025-11-20 | 48.56 | 47.71 | -0.82 | -1.69% | 47.71 | 48.73 | 13560 | 6528 | 3.90% |
| 2025-11-19 | 48.38 | 48.53 | 0.04 | 0.08% | 48.10 | 48.71 | 12207 | 5906 | 3.51% |
| 2025-11-18 | 49.41 | 48.49 | -0.79 | -1.60% | 48.41 | 49.44 | 17648 | 8592 | 5.08% |
| 2025-11-17 | 48.73 | 49.28 | 0.27 | 0.55% | 48.71 | 49.29 | 11857 | 5810 | 3.41% |
| 2025-11-14 | 49.21 | 49.01 | -0.38 | -0.77% | 49.00 | 49.55 | 16194 | 7982 | 4.66% |
| 2025-11-13 | 49.87 | 49.39 | -0.28 | -0.56% | 49.12 | 49.87 | 18797 | 9285 | 5.41% |
| 2025-11-12 | 50.20 | 49.67 | -0.84 | -1.66% | 49.50 | 50.51 | 27006 | 13449 | 7.77% |
| 2025-11-11 | 51.50 | 50.51 | -0.70 | -1.37% | 50.31 | 52.22 | 34843 | 17840 | 10.03% |
| 2025-11-10 | 50.91 | 51.21 | 0.31 | 0.61% | 50.30 | 51.21 | 28424 | 14405 | 8.18% |
| 2025-11-07 | 50.40 | 50.90 | -0.10 | -0.20% | 50.40 | 52.18 | 39045 | 19977 | 11.24% |
| 2025-11-06 | 51.27 | 51.00 | -0.35 | -0.68% | 50.70 | 52.59 | 64911 | 33420 | 18.68% |
| 2025-11-05 | 48.65 | 51.35 | 2.02 | 4.09% | 48.65 | 51.50 | 63599 | 32185 | 18.30% |
| 2025-11-04 | 49.04 | 49.33 | 0.18 | 0.37% | 49.00 | 50.00 | 21227 | 10509 | 6.11% |
| 2025-11-03 | 49.00 | 49.15 | 0.33 | 0.68% | 48.63 | 49.30 | 12317 | 6023 | 3.54% |
| 2025-10-31 | 48.50 | 48.82 | 0.44 | 0.91% | 48.41 | 48.98 | 13544 | 6600 | 3.90% |
| 2025-10-30 | 49.40 | 48.38 | -1.20 | -2.42% | 48.35 | 49.41 | 24144 | 11773 | 6.95% |
| 2025-10-29 | 49.00 | 49.58 | 0.43 | 0.87% | 49.00 | 49.61 | 18523 | 9142 | 5.33% |
| 2025-10-28 | 49.90 | 49.15 | -1.00 | -1.99% | 49.04 | 50.45 | 32802 | 16239 | 9.44% |
| 2025-10-27 | 49.88 | 50.15 | -0.27 | -0.54% | 49.88 | 50.40 | 24718 | 12382 | 7.11% |