| 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 | 52.41 | 52.44 | 0.08 | 0.15% | 52.21 | 53.25 | 8048 | 4229 | 2.43% |
| 2026-02-02 | 55.11 | 52.36 | -2.75 | -4.99% | 52.00 | 55.11 | 14207 | 7607 | 4.29% |
| 2026-01-30 | 53.45 | 55.11 | 1.13 | 2.09% | 52.70 | 55.38 | 22398 | 12217 | 6.76% |
| 2026-01-29 | 52.90 | 53.98 | 1.11 | 2.10% | 52.68 | 54.40 | 15113 | 8125 | 4.56% |
| 2026-01-28 | 52.47 | 52.87 | 0.05 | 0.09% | 52.40 | 53.73 | 9691 | 5152 | 2.92% |
| 2026-01-27 | 52.62 | 52.82 | -0.33 | -0.62% | 51.70 | 53.15 | 8617 | 4513 | 2.60% |
| 2026-01-26 | 52.99 | 53.15 | 0.00 | 0.00% | 52.00 | 53.76 | 9727 | 5145 | 2.93% |
| 2026-01-23 | 52.78 | 53.15 | 0.16 | 0.30% | 52.61 | 53.19 | 7896 | 4181 | 2.38% |
| 2026-01-22 | 53.57 | 52.99 | -0.63 | -1.17% | 52.93 | 53.80 | 8150 | 4336 | 2.46% |
| 2026-01-21 | 52.98 | 53.62 | 0.52 | 0.98% | 52.81 | 54.00 | 8434 | 4506 | 2.54% |
| 2026-01-20 | 53.17 | 53.10 | -0.19 | -0.36% | 52.57 | 53.71 | 8764 | 4659 | 2.64% |
| 2026-01-19 | 54.70 | 53.29 | -1.48 | -2.70% | 53.00 | 54.70 | 14010 | 7507 | 4.23% |
| 2026-01-16 | 55.45 | 54.77 | -0.93 | -1.67% | 54.45 | 56.98 | 24542 | 13681 | 7.40% |
| 2026-01-15 | 52.50 | 55.70 | 2.64 | 4.98% | 51.70 | 57.91 | 31138 | 17141 | 9.39% |
| 2026-01-14 | 52.85 | 53.06 | -0.89 | -1.65% | 52.36 | 53.89 | 21617 | 11477 | 6.52% |
| 2026-01-13 | 51.59 | 53.95 | 2.37 | 4.59% | 50.67 | 55.80 | 30650 | 16392 | 9.24% |
| 2026-01-12 | 50.10 | 51.58 | 1.48 | 2.95% | 49.90 | 51.69 | 16260 | 8341 | 4.90% |
| 2026-01-09 | 50.20 | 50.10 | 0.10 | 0.20% | 49.76 | 50.34 | 8246 | 4127 | 2.49% |
| 2026-01-08 | 50.00 | 50.00 | 0.21 | 0.42% | 49.50 | 50.40 | 7235 | 3611 | 2.18% |
| 2026-01-07 | 49.12 | 49.79 | 0.49 | 0.99% | 49.11 | 50.47 | 10609 | 5293 | 3.20% |
| 2026-01-06 | 49.21 | 49.30 | 0.25 | 0.51% | 48.95 | 49.44 | 7320 | 3602 | 2.21% |
| 2026-01-05 | 47.81 | 49.05 | 1.21 | 2.53% | 47.78 | 49.20 | 9844 | 4793 | 2.97% |
| 2025-12-31 | 48.65 | 47.84 | -0.69 | -1.42% | 47.80 | 48.65 | 6607 | 3183 | 1.99% |
| 2025-12-30 | 49.77 | 48.53 | -0.84 | -1.70% | 48.51 | 49.77 | 6871 | 3359 | 2.07% |
| 2025-12-29 | 49.11 | 49.37 | 0.27 | 0.55% | 48.85 | 50.00 | 7027 | 3463 | 2.12% |
| 2025-12-26 | 49.14 | 49.10 | 0.07 | 0.14% | 49.03 | 50.28 | 11568 | 5719 | 3.49% |
| 2025-12-25 | 48.86 | 49.03 | 0.17 | 0.35% | 48.86 | 49.36 | 6384 | 3133 | 1.93% |
| 2025-12-24 | 48.65 | 48.86 | 0.15 | 0.31% | 48.65 | 48.97 | 4804 | 2347 | 1.45% |
| 2025-12-23 | 49.08 | 48.71 | -0.41 | -0.83% | 48.67 | 49.26 | 3886 | 1898 | 1.17% |
| 2025-12-22 | 49.32 | 49.12 | -0.01 | -0.02% | 49.07 | 49.56 | 6695 | 3304 | 2.02% |
| 2025-12-19 | 48.89 | 49.13 | 0.23 | 0.47% | 48.80 | 49.20 | 4110 | 2014 | 1.24% |
| 2025-12-18 | 48.95 | 48.90 | -0.06 | -0.12% | 48.85 | 49.51 | 4973 | 2444 | 1.50% |
| 2025-12-17 | 49.33 | 48.96 | -0.36 | -0.73% | 48.30 | 49.33 | 5855 | 2849 | 1.77% |
| 2025-12-16 | 49.20 | 49.32 | 0.17 | 0.35% | 48.79 | 50.23 | 6222 | 3071 | 1.88% |
| 2025-12-15 | 50.00 | 49.15 | -0.78 | -1.56% | 49.10 | 50.11 | 5754 | 2850 | 1.74% |
| 2025-12-12 | 50.30 | 49.93 | 0.05 | 0.10% | 49.77 | 50.30 | 4795 | 2398 | 1.45% |
| 2025-12-11 | 51.12 | 49.88 | -1.50 | -2.92% | 49.85 | 51.63 | 9333 | 4696 | 2.81% |
| 2025-12-10 | 52.10 | 51.38 | 0.36 | 0.71% | 51.20 | 53.46 | 12720 | 6625 | 3.84% |
| 2025-12-09 | 51.70 | 51.02 | -0.68 | -1.32% | 50.96 | 52.10 | 3734 | 1922 | 1.13% |
| 2025-12-08 | 51.76 | 51.70 | 0.01 | 0.02% | 51.61 | 52.08 | 5456 | 2829 | 1.65% |
| 2025-12-05 | 51.61 | 51.69 | 0.18 | 0.35% | 50.86 | 51.86 | 5935 | 3040 | 1.79% |
| 2025-12-04 | 52.81 | 51.51 | -1.66 | -3.12% | 51.50 | 53.36 | 6782 | 3523 | 2.05% |
| 2025-12-03 | 53.70 | 53.17 | -0.49 | -0.91% | 52.71 | 53.96 | 4953 | 2633 | 1.49% |
| 2025-12-02 | 54.20 | 53.66 | -0.51 | -0.94% | 53.61 | 54.63 | 4187 | 2262 | 1.26% |
| 2025-12-01 | 53.74 | 54.17 | 0.88 | 1.65% | 53.49 | 54.25 | 4783 | 2578 | 1.44% |
| 2025-11-28 | 53.78 | 53.29 | 0.12 | 0.23% | 53.15 | 53.79 | 3301 | 1760 | 1.00% |
| 2025-11-27 | 52.99 | 53.17 | 0.16 | 0.30% | 52.87 | 53.97 | 3986 | 2127 | 1.20% |
| 2025-11-26 | 53.66 | 53.01 | -0.65 | -1.21% | 53.00 | 54.24 | 5335 | 2850 | 1.61% |
| 2025-11-25 | 53.58 | 53.66 | 0.34 | 0.64% | 53.58 | 54.25 | 4906 | 2644 | 1.48% |
| 2025-11-24 | 53.06 | 53.32 | 0.43 | 0.81% | 52.84 | 53.65 | 3642 | 1938 | 1.10% |
| 2025-11-21 | 54.62 | 52.89 | -1.89 | -3.45% | 52.81 | 54.75 | 7054 | 3787 | 2.13% |
| 2025-11-20 | 55.21 | 54.78 | -0.43 | -0.78% | 54.66 | 55.68 | 5107 | 2816 | 1.54% |
| 2025-11-19 | 54.85 | 55.21 | 0.51 | 0.93% | 54.30 | 55.55 | 6359 | 3489 | 1.92% |
| 2025-11-18 | 56.32 | 54.70 | -1.62 | -2.88% | 54.60 | 56.58 | 11647 | 6438 | 3.51% |
| 2025-11-17 | 56.77 | 56.32 | -0.60 | -1.05% | 56.20 | 57.13 | 6853 | 3866 | 2.07% |
| 2025-11-14 | 57.00 | 56.92 | -1.11 | -1.91% | 56.00 | 57.60 | 9181 | 5228 | 2.77% |
| 2025-11-13 | 58.08 | 58.03 | -0.45 | -0.77% | 58.03 | 58.67 | 5722 | 3336 | 1.73% |
| 2025-11-12 | 58.50 | 58.48 | 0.28 | 0.48% | 57.57 | 58.88 | 7934 | 4618 | 2.39% |
| 2025-11-11 | 58.51 | 58.20 | -0.48 | -0.82% | 58.00 | 58.88 | 6628 | 3868 | 2.00% |
| 2025-11-10 | 57.85 | 58.68 | 0.89 | 1.54% | 57.50 | 59.22 | 10397 | 6080 | 3.14% |
| 2025-11-07 | 57.66 | 57.79 | 0.13 | 0.23% | 57.66 | 59.00 | 9443 | 5497 | 2.85% |
| 2025-11-06 | 56.90 | 57.66 | 0.78 | 1.37% | 56.66 | 58.50 | 9814 | 5670 | 2.96% |
| 2025-11-05 | 56.55 | 56.88 | 0.07 | 0.12% | 56.55 | 57.38 | 3686 | 2101 | 1.11% |
| 2025-11-04 | 57.40 | 56.81 | -0.55 | -0.96% | 56.55 | 57.40 | 3878 | 2204 | 1.17% |
| 2025-11-03 | 57.10 | 57.36 | 0.29 | 0.51% | 56.72 | 57.62 | 4009 | 2289 | 1.21% |
| 2025-10-31 | 56.40 | 57.07 | 0.71 | 1.26% | 56.30 | 57.51 | 6125 | 3488 | 1.85% |
| 2025-10-30 | 57.50 | 56.36 | -0.92 | -1.61% | 56.35 | 57.65 | 5564 | 3162 | 1.68% |
| 2025-10-29 | 57.65 | 57.28 | -0.36 | -0.62% | 57.04 | 58.39 | 6049 | 3470 | 1.82% |
| 2025-10-28 | 58.20 | 57.64 | -0.40 | -0.69% | 57.61 | 58.73 | 6824 | 3971 | 2.06% |
| 2025-10-27 | 57.50 | 58.04 | 0.45 | 0.78% | 57.48 | 58.47 | 6110 | 3538 | 1.84% |