| 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 | 52.13 | 52.83 | 0.76 | 1.46% | 51.68 | 52.88 | 17617 | 9228 | 7.64% |
| 2026-02-02 | 52.13 | 52.07 | 0.17 | 0.33% | 52.00 | 53.96 | 24592 | 13034 | 10.67% |
| 2026-01-30 | 51.15 | 51.90 | 0.74 | 1.45% | 50.75 | 52.19 | 12926 | 6653 | 5.61% |
| 2026-01-29 | 52.61 | 51.16 | -1.45 | -2.76% | 50.88 | 52.61 | 18196 | 9392 | 7.89% |
| 2026-01-28 | 53.75 | 52.61 | -1.46 | -2.70% | 52.45 | 53.97 | 18438 | 9747 | 8.00% |
| 2026-01-27 | 54.17 | 54.07 | -0.54 | -0.99% | 52.25 | 54.22 | 22707 | 12103 | 9.85% |
| 2026-01-26 | 55.44 | 54.61 | -0.96 | -1.73% | 54.23 | 56.25 | 24379 | 13467 | 10.58% |
| 2026-01-23 | 55.08 | 55.57 | 0.45 | 0.82% | 54.66 | 55.88 | 21574 | 11947 | 9.36% |
| 2026-01-22 | 55.68 | 55.12 | -0.59 | -1.06% | 55.00 | 56.32 | 19918 | 11032 | 8.64% |
| 2026-01-21 | 56.00 | 55.71 | -1.68 | -2.93% | 55.01 | 56.39 | 31256 | 17388 | 13.56% |
| 2026-01-20 | 56.09 | 57.39 | 0.50 | 0.88% | 54.58 | 59.20 | 45299 | 25827 | 19.65% |
| 2026-01-19 | 55.24 | 56.89 | 1.69 | 3.06% | 55.24 | 57.78 | 38728 | 21970 | 16.80% |
| 2026-01-16 | 58.90 | 55.20 | -0.73 | -1.31% | 55.09 | 60.48 | 50430 | 29173 | 21.88% |
| 2026-01-15 | 53.35 | 55.93 | 1.83 | 3.38% | 53.24 | 55.94 | 39171 | 21619 | 17.00% |
| 2026-01-14 | 54.39 | 54.10 | -1.38 | -2.49% | 53.34 | 55.88 | 51201 | 27883 | 22.21% |
| 2026-01-13 | 50.99 | 55.48 | 4.50 | 8.83% | 50.22 | 59.32 | 63165 | 34036 | 27.41% |
| 2026-01-12 | 50.45 | 50.98 | 0.55 | 1.09% | 50.08 | 51.16 | 20902 | 10577 | 9.07% |
| 2026-01-09 | 50.50 | 50.43 | 0.07 | 0.14% | 50.00 | 50.84 | 19488 | 9821 | 8.46% |
| 2026-01-08 | 50.51 | 50.86 | 0.01 | 0.02% | 50.45 | 51.19 | 19760 | 10042 | 8.57% |
| 2026-01-07 | 49.65 | 50.85 | 1.10 | 2.21% | 49.53 | 51.18 | 27469 | 13892 | 11.92% |
| 2026-01-06 | 49.70 | 49.75 | 0.08 | 0.16% | 49.25 | 49.88 | 15458 | 7661 | 6.71% |
| 2026-01-05 | 48.65 | 49.67 | 1.66 | 3.46% | 48.38 | 49.75 | 18368 | 9059 | 7.97% |
| 2025-12-31 | 48.37 | 48.01 | -0.18 | -0.37% | 47.40 | 48.37 | 12676 | 6068 | 5.50% |
| 2025-12-30 | 48.50 | 48.19 | -0.55 | -1.13% | 48.00 | 48.70 | 11910 | 5752 | 5.17% |
| 2025-12-29 | 49.11 | 48.74 | -0.33 | -0.67% | 48.61 | 49.36 | 11142 | 5450 | 4.83% |
| 2025-12-26 | 50.00 | 49.07 | -0.93 | -1.86% | 49.03 | 50.02 | 16012 | 7910 | 6.95% |
| 2025-12-25 | 49.78 | 50.00 | 0.05 | 0.10% | 49.57 | 50.11 | 12949 | 6456 | 5.62% |
| 2025-12-24 | 48.92 | 49.95 | 1.01 | 2.06% | 48.70 | 51.00 | 18688 | 9330 | 8.11% |
| 2025-12-23 | 49.32 | 48.94 | -0.18 | -0.37% | 48.45 | 49.35 | 12135 | 5914 | 5.27% |
| 2025-12-22 | 49.00 | 49.12 | 0.21 | 0.43% | 48.83 | 49.53 | 10721 | 5278 | 4.65% |
| 2025-12-19 | 48.35 | 48.91 | 0.64 | 1.33% | 48.35 | 49.10 | 11365 | 5554 | 4.93% |
| 2025-12-18 | 48.49 | 48.27 | -0.65 | -1.33% | 48.19 | 48.90 | 11400 | 5533 | 4.95% |
| 2025-12-17 | 49.23 | 48.92 | -0.51 | -1.03% | 47.62 | 49.58 | 20640 | 10005 | 8.96% |
| 2025-12-16 | 51.11 | 49.43 | -2.10 | -4.08% | 49.41 | 51.29 | 23645 | 11815 | 10.26% |
| 2025-12-15 | 52.59 | 51.53 | -1.40 | -2.65% | 51.51 | 53.38 | 23652 | 12370 | 10.26% |
| 2025-12-12 | 52.60 | 52.93 | -0.14 | -0.26% | 52.01 | 53.78 | 33923 | 17995 | 14.72% |
| 2025-12-11 | 51.70 | 53.07 | 1.27 | 2.45% | 51.31 | 53.86 | 37808 | 19957 | 16.40% |
| 2025-12-10 | 51.80 | 51.80 | -0.11 | -0.21% | 51.36 | 53.08 | 23274 | 12132 | 10.10% |
| 2025-12-09 | 51.88 | 51.91 | 0.24 | 0.46% | 51.32 | 52.37 | 19568 | 10179 | 8.49% |
| 2025-12-08 | 51.15 | 51.67 | 0.44 | 0.86% | 50.89 | 52.24 | 17890 | 9216 | 7.76% |
| 2025-12-05 | 49.75 | 51.23 | 1.33 | 2.67% | 49.51 | 51.48 | 19166 | 9731 | 8.32% |
| 2025-12-04 | 51.33 | 49.90 | -1.90 | -3.67% | 49.90 | 51.66 | 19471 | 9835 | 8.45% |
| 2025-12-03 | 51.02 | 51.80 | 0.50 | 0.97% | 50.70 | 52.44 | 21489 | 11099 | 9.32% |
| 2025-12-02 | 50.80 | 51.30 | 0.38 | 0.75% | 50.66 | 52.30 | 21773 | 11244 | 9.45% |
| 2025-12-01 | 50.97 | 50.92 | 0.37 | 0.73% | 50.54 | 51.06 | 13271 | 6746 | 5.76% |
| 2025-11-28 | 50.67 | 50.55 | -0.21 | -0.41% | 49.90 | 50.96 | 13941 | 7022 | 6.05% |
| 2025-11-27 | 51.24 | 50.76 | -0.81 | -1.57% | 50.69 | 51.95 | 18606 | 9550 | 8.07% |
| 2025-11-26 | 51.01 | 51.57 | 0.05 | 0.10% | 50.85 | 52.46 | 23111 | 11897 | 10.03% |
| 2025-11-25 | 49.46 | 51.52 | 2.18 | 4.42% | 49.40 | 51.59 | 27707 | 14112 | 12.02% |
| 2025-11-24 | 49.30 | 49.34 | 0.29 | 0.59% | 48.54 | 49.84 | 16142 | 7936 | 7.00% |
| 2025-11-21 | 51.72 | 49.05 | -3.24 | -6.20% | 49.01 | 52.05 | 28772 | 14385 | 12.48% |
| 2025-11-20 | 52.00 | 52.29 | 0.51 | 0.98% | 51.30 | 52.57 | 19959 | 10379 | 8.66% |
| 2025-11-19 | 53.66 | 51.78 | -2.06 | -3.83% | 51.55 | 53.66 | 25242 | 13226 | 10.95% |
| 2025-11-18 | 53.35 | 53.84 | 0.49 | 0.92% | 52.89 | 53.85 | 21635 | 11543 | 9.39% |
| 2025-11-17 | 55.01 | 53.35 | -2.09 | -3.77% | 53.10 | 55.40 | 29985 | 16123 | 13.01% |
| 2025-11-14 | 56.60 | 55.44 | -1.96 | -3.41% | 55.44 | 57.30 | 30232 | 16987 | 13.12% |
| 2025-11-13 | 56.34 | 57.40 | 0.51 | 0.90% | 55.29 | 57.96 | 36761 | 20718 | 15.95% |
| 2025-11-12 | 55.70 | 56.89 | 0.67 | 1.19% | 55.16 | 57.82 | 35127 | 19976 | 15.24% |
| 2025-11-11 | 59.00 | 56.22 | -2.56 | -4.36% | 56.16 | 59.00 | 38739 | 22187 | 16.81% |
| 2025-11-10 | 56.64 | 58.78 | 1.58 | 2.76% | 55.92 | 58.80 | 44681 | 25496 | 19.39% |
| 2025-11-07 | 58.85 | 57.20 | -2.33 | -3.91% | 57.10 | 61.08 | 58234 | 34441 | 25.27% |
| 2025-11-06 | 62.36 | 59.53 | -4.36 | -6.82% | 59.39 | 62.96 | 76902 | 46612 | 33.37% |
| 2025-11-05 | 58.26 | 63.89 | 3.99 | 6.66% | 57.61 | 65.89 | 97938 | 60858 | 42.49% |
| 2025-11-04 | 56.89 | 59.90 | 2.60 | 4.54% | 56.89 | 60.66 | 74357 | 44156 | 32.26% |
| 2025-11-03 | 55.56 | 57.30 | 1.31 | 2.34% | 55.08 | 57.41 | 36861 | 20815 | 15.99% |
| 2025-10-31 | 57.06 | 55.99 | -1.57 | -2.73% | 55.80 | 57.96 | 42745 | 24324 | 18.55% |
| 2025-10-30 | 57.20 | 57.56 | -0.52 | -0.90% | 55.46 | 58.00 | 54961 | 31184 | 23.85% |
| 2025-10-29 | 57.31 | 58.08 | -0.21 | -0.36% | 56.78 | 58.63 | 56980 | 32847 | 24.72% |
| 2025-10-28 | 60.11 | 58.29 | -1.98 | -3.29% | 57.77 | 61.48 | 68393 | 40550 | 29.67% |
| 2025-10-27 | 61.01 | 60.27 | -2.18 | -3.49% | 59.28 | 62.85 | 90763 | 54845 | 39.38% |