| 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 | 50.48 | 51.09 | 0.66 | 1.31% | 50.13 | 51.14 | 19885 | 10073 | 2.37% |
| 2026-02-02 | 51.87 | 50.43 | -1.87 | -3.58% | 49.90 | 52.19 | 34316 | 17421 | 4.09% |
| 2026-01-30 | 54.10 | 52.30 | -2.45 | -4.47% | 52.04 | 55.00 | 41157 | 21880 | 4.91% |
| 2026-01-29 | 57.00 | 54.75 | -3.25 | -5.60% | 54.42 | 57.87 | 56160 | 31488 | 6.69% |
| 2026-01-28 | 54.80 | 58.00 | 3.00 | 5.45% | 53.99 | 61.64 | 92338 | 53538 | 11.01% |
| 2026-01-27 | 53.28 | 55.00 | 1.60 | 3.00% | 51.66 | 55.54 | 35677 | 19221 | 4.25% |
| 2026-01-26 | 54.00 | 53.40 | -0.42 | -0.78% | 53.20 | 56.88 | 28878 | 15762 | 3.44% |
| 2026-01-23 | 53.16 | 53.82 | 0.80 | 1.51% | 52.81 | 53.93 | 17889 | 9546 | 2.13% |
| 2026-01-22 | 53.79 | 53.02 | -0.60 | -1.12% | 52.87 | 53.80 | 16987 | 9032 | 2.02% |
| 2026-01-21 | 52.40 | 53.62 | 1.17 | 2.23% | 52.25 | 53.89 | 16264 | 8681 | 1.94% |
| 2026-01-20 | 53.45 | 52.45 | -0.91 | -1.71% | 52.00 | 54.07 | 19038 | 10088 | 2.27% |
| 2026-01-19 | 54.52 | 53.36 | -1.16 | -2.13% | 53.20 | 54.80 | 25805 | 13895 | 3.08% |
| 2026-01-16 | 54.79 | 54.52 | -0.27 | -0.49% | 53.80 | 55.25 | 43790 | 23872 | 5.22% |
| 2026-01-15 | 52.32 | 54.79 | 2.11 | 4.01% | 52.08 | 54.80 | 48112 | 25838 | 5.73% |
| 2026-01-14 | 51.51 | 52.68 | 0.86 | 1.66% | 51.30 | 53.97 | 41225 | 21886 | 4.91% |
| 2026-01-13 | 53.33 | 51.82 | -1.52 | -2.85% | 51.70 | 53.84 | 26771 | 14071 | 3.19% |
| 2026-01-12 | 52.76 | 53.34 | 0.58 | 1.10% | 51.61 | 53.66 | 32348 | 17029 | 3.86% |
| 2026-01-09 | 52.61 | 52.76 | 0.17 | 0.32% | 52.29 | 53.31 | 22422 | 11824 | 2.67% |
| 2026-01-08 | 53.01 | 52.59 | -1.29 | -2.39% | 52.40 | 53.48 | 31555 | 16662 | 3.76% |
| 2026-01-07 | 51.88 | 53.88 | 2.03 | 3.92% | 51.41 | 55.53 | 56248 | 29954 | 6.70% |
| 2026-01-06 | 53.00 | 51.85 | -1.38 | -2.59% | 51.51 | 53.23 | 36143 | 18850 | 4.31% |
| 2026-01-05 | 51.29 | 53.23 | 1.53 | 2.96% | 50.60 | 53.70 | 46353 | 24281 | 5.52% |
| 2025-12-31 | 51.47 | 51.70 | 0.53 | 1.04% | 50.50 | 53.18 | 39029 | 20297 | 4.65% |
| 2025-12-30 | 49.08 | 51.17 | 2.29 | 4.68% | 48.40 | 51.80 | 54500 | 27619 | 6.50% |
| 2025-12-29 | 48.20 | 48.88 | 0.56 | 1.16% | 48.02 | 49.05 | 22345 | 10891 | 2.66% |
| 2025-12-26 | 46.80 | 48.32 | 0.48 | 1.00% | 46.50 | 48.70 | 29760 | 14212 | 3.55% |
| 2025-12-25 | 48.25 | 47.84 | -0.11 | -0.23% | 47.74 | 48.25 | 9278 | 4444 | 1.11% |
| 2025-12-24 | 48.11 | 47.95 | -0.15 | -0.31% | 47.75 | 48.29 | 8412 | 4042 | 1.00% |
| 2025-12-23 | 48.30 | 48.10 | -0.28 | -0.58% | 47.80 | 48.54 | 10059 | 4840 | 1.20% |
| 2025-12-22 | 47.77 | 48.38 | 0.74 | 1.55% | 47.60 | 48.69 | 9435 | 4557 | 1.12% |
| 2025-12-19 | 47.55 | 47.64 | 0.18 | 0.38% | 47.51 | 48.31 | 6673 | 3193 | 0.80% |
| 2025-12-18 | 47.40 | 47.46 | -0.20 | -0.42% | 47.31 | 48.32 | 8986 | 4303 | 1.07% |
| 2025-12-17 | 48.00 | 47.66 | -0.54 | -1.12% | 46.62 | 48.16 | 14932 | 7064 | 1.78% |
| 2025-12-16 | 48.14 | 48.20 | -0.15 | -0.31% | 47.64 | 48.98 | 11498 | 5551 | 1.37% |
| 2025-12-15 | 48.47 | 48.35 | -0.83 | -1.69% | 48.15 | 49.70 | 15183 | 7400 | 1.81% |
| 2025-12-12 | 47.99 | 49.18 | 1.67 | 3.52% | 47.60 | 49.72 | 30142 | 14793 | 3.59% |
| 2025-12-11 | 46.90 | 47.51 | 0.75 | 1.60% | 46.66 | 48.52 | 18962 | 9043 | 2.26% |
| 2025-12-10 | 46.98 | 46.76 | -0.22 | -0.47% | 46.51 | 46.99 | 6343 | 2961 | 0.76% |
| 2025-12-09 | 46.93 | 46.98 | 0.06 | 0.13% | 46.70 | 47.48 | 7416 | 3493 | 0.88% |
| 2025-12-08 | 47.12 | 46.92 | -0.03 | -0.06% | 46.85 | 47.20 | 8418 | 3956 | 1.00% |
| 2025-12-05 | 46.32 | 46.95 | 0.47 | 1.01% | 46.03 | 47.09 | 9724 | 4543 | 1.16% |
| 2025-12-04 | 46.20 | 46.48 | 0.28 | 0.61% | 45.90 | 46.63 | 9268 | 4287 | 1.10% |
| 2025-12-03 | 46.65 | 46.20 | -0.41 | -0.88% | 45.92 | 46.79 | 7092 | 3277 | 0.85% |
| 2025-12-02 | 47.29 | 46.61 | -0.62 | -1.31% | 46.58 | 47.44 | 8758 | 4104 | 1.04% |
| 2025-12-01 | 46.00 | 47.23 | 1.17 | 2.54% | 45.98 | 47.32 | 16960 | 7944 | 2.02% |
| 2025-11-28 | 45.96 | 46.06 | 0.30 | 0.66% | 45.20 | 46.10 | 8951 | 4094 | 1.07% |
| 2025-11-27 | 45.99 | 45.76 | -0.16 | -0.35% | 45.70 | 46.37 | 8742 | 4020 | 1.04% |
| 2025-11-26 | 46.50 | 45.92 | -0.47 | -1.01% | 45.78 | 46.55 | 8082 | 3730 | 0.96% |
| 2025-11-25 | 46.56 | 46.39 | 0.22 | 0.48% | 46.05 | 46.88 | 8328 | 3877 | 0.99% |
| 2025-11-24 | 45.99 | 46.17 | 0.62 | 1.36% | 45.36 | 46.48 | 8813 | 4044 | 1.05% |
| 2025-11-21 | 46.80 | 45.55 | -1.63 | -3.45% | 45.00 | 47.17 | 15999 | 7339 | 1.91% |
| 2025-11-20 | 48.05 | 47.18 | -0.61 | -1.28% | 47.10 | 48.20 | 8861 | 4207 | 1.06% |
| 2025-11-19 | 49.28 | 47.79 | -1.15 | -2.35% | 47.18 | 49.29 | 13368 | 6423 | 1.59% |
| 2025-11-18 | 49.49 | 48.94 | -0.70 | -1.41% | 48.65 | 49.63 | 13026 | 6392 | 1.55% |
| 2025-11-17 | 51.25 | 49.64 | -1.56 | -3.05% | 49.49 | 51.25 | 21705 | 10830 | 2.59% |
| 2025-11-14 | 51.50 | 51.20 | -0.60 | -1.16% | 51.20 | 51.99 | 14246 | 7349 | 1.70% |
| 2025-11-13 | 51.45 | 51.80 | 0.40 | 0.78% | 51.06 | 52.07 | 17977 | 9276 | 2.14% |
| 2025-11-12 | 51.33 | 51.40 | 0.07 | 0.14% | 50.87 | 52.12 | 16389 | 8439 | 1.95% |
| 2025-11-11 | 51.50 | 51.33 | -0.08 | -0.16% | 50.68 | 51.66 | 20515 | 10485 | 2.45% |
| 2025-11-10 | 52.30 | 51.41 | -0.97 | -1.85% | 51.17 | 52.35 | 28286 | 14552 | 3.37% |
| 2025-11-07 | 49.98 | 52.38 | 1.37 | 2.69% | 49.98 | 53.85 | 55417 | 29061 | 6.61% |
| 2025-11-06 | 49.81 | 51.01 | 1.21 | 2.43% | 49.53 | 53.41 | 41070 | 21123 | 4.90% |
| 2025-11-05 | 48.96 | 49.80 | 0.83 | 1.69% | 48.52 | 49.97 | 18209 | 8994 | 2.17% |
| 2025-11-04 | 49.65 | 48.97 | -0.66 | -1.33% | 48.78 | 49.80 | 14984 | 7376 | 1.79% |
| 2025-11-03 | 50.34 | 49.63 | -0.56 | -1.12% | 49.16 | 50.67 | 17668 | 8772 | 2.11% |
| 2025-10-31 | 50.75 | 50.19 | -0.42 | -0.83% | 50.02 | 50.80 | 18290 | 9211 | 2.18% |
| 2025-10-30 | 51.55 | 50.61 | -0.93 | -1.80% | 50.61 | 51.61 | 11968 | 6102 | 3.33% |
| 2025-10-29 | 52.18 | 51.54 | -0.65 | -1.25% | 50.90 | 52.34 | 16941 | 8731 | 4.71% |
| 2025-10-28 | 51.67 | 52.19 | 0.52 | 1.01% | 51.36 | 52.86 | 18780 | 9811 | 5.22% |
| 2025-10-27 | 50.25 | 51.67 | 0.41 | 0.80% | 50.17 | 52.06 | 21771 | 11157 | 6.05% |