| 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 | 47.76 | 48.26 | 1.06 | 2.25% | 47.00 | 48.76 | 170450 | 81809 | 3.81% |
| 2026-02-02 | 45.63 | 47.20 | 1.20 | 2.61% | 45.60 | 48.50 | 243249 | 116350 | 5.44% |
| 2026-01-30 | 47.01 | 46.00 | -1.49 | -3.14% | 45.91 | 47.24 | 106145 | 49181 | 2.37% |
| 2026-01-29 | 44.96 | 47.49 | 2.32 | 5.14% | 44.66 | 47.50 | 206488 | 96488 | 4.62% |
| 2026-01-28 | 45.85 | 45.17 | -0.96 | -2.08% | 45.00 | 46.24 | 87681 | 39826 | 1.96% |
| 2026-01-27 | 46.47 | 46.13 | -0.34 | -0.73% | 45.23 | 46.47 | 92749 | 42437 | 2.07% |
| 2026-01-26 | 46.80 | 46.47 | -0.33 | -0.71% | 46.04 | 46.96 | 82941 | 38484 | 1.85% |
| 2026-01-23 | 46.74 | 46.80 | 0.22 | 0.47% | 46.48 | 47.30 | 112846 | 52893 | 2.52% |
| 2026-01-22 | 46.39 | 46.58 | 0.07 | 0.15% | 45.95 | 46.98 | 105953 | 49280 | 2.37% |
| 2026-01-21 | 44.17 | 46.51 | 2.21 | 4.99% | 43.90 | 46.98 | 198588 | 91122 | 4.44% |
| 2026-01-20 | 44.88 | 44.30 | -0.80 | -1.77% | 44.10 | 45.33 | 100964 | 44934 | 2.26% |
| 2026-01-19 | 44.85 | 45.10 | 0.27 | 0.60% | 44.41 | 46.28 | 153100 | 69391 | 3.42% |
| 2026-01-16 | 46.01 | 44.83 | -1.87 | -4.00% | 44.78 | 46.79 | 211740 | 96230 | 4.73% |
| 2026-01-15 | 43.55 | 46.70 | 3.30 | 7.60% | 43.40 | 47.74 | 435371 | 204600 | 9.73% |
| 2026-01-14 | 42.42 | 43.40 | 0.92 | 2.17% | 42.41 | 44.16 | 200593 | 87484 | 4.48% |
| 2026-01-13 | 42.43 | 42.48 | 0.14 | 0.33% | 42.11 | 43.59 | 152097 | 65310 | 3.40% |
| 2026-01-12 | 41.75 | 42.34 | 0.67 | 1.61% | 41.74 | 42.40 | 106334 | 44800 | 2.38% |
| 2026-01-09 | 41.29 | 41.67 | 0.42 | 1.02% | 41.11 | 41.77 | 80385 | 33355 | 1.80% |
| 2026-01-08 | 41.00 | 41.25 | 0.23 | 0.56% | 40.95 | 41.37 | 63993 | 26351 | 1.43% |
| 2026-01-07 | 41.22 | 41.02 | -0.27 | -0.65% | 40.93 | 41.37 | 59886 | 24634 | 1.34% |
| 2026-01-06 | 41.01 | 41.29 | 0.15 | 0.36% | 40.93 | 41.40 | 79942 | 32917 | 1.79% |
| 2026-01-05 | 40.25 | 41.14 | 0.93 | 2.31% | 40.25 | 41.15 | 78129 | 31907 | 1.75% |
| 2025-12-31 | 40.28 | 40.21 | -0.12 | -0.30% | 40.10 | 40.48 | 40625 | 16339 | 0.91% |
| 2025-12-30 | 40.50 | 40.33 | -0.22 | -0.54% | 40.30 | 40.52 | 36054 | 14557 | 0.81% |
| 2025-12-29 | 40.92 | 40.55 | -0.38 | -0.93% | 40.45 | 40.92 | 42708 | 17346 | 0.95% |
| 2025-12-26 | 40.86 | 40.93 | 0.07 | 0.17% | 40.74 | 41.15 | 38732 | 15866 | 0.87% |
| 2025-12-25 | 40.99 | 40.86 | -0.16 | -0.39% | 40.70 | 41.10 | 34113 | 13930 | 0.76% |
| 2025-12-24 | 40.62 | 41.02 | 0.34 | 0.84% | 40.58 | 41.07 | 31032 | 12672 | 0.69% |
| 2025-12-23 | 40.92 | 40.68 | -0.34 | -0.83% | 40.61 | 41.00 | 30533 | 12444 | 0.68% |
| 2025-12-22 | 41.15 | 41.02 | -0.29 | -0.70% | 40.96 | 41.30 | 34780 | 14297 | 0.78% |
| 2025-12-19 | 41.10 | 41.31 | 0.25 | 0.61% | 40.92 | 41.46 | 39813 | 16429 | 0.89% |
| 2025-12-18 | 40.65 | 41.06 | 0.25 | 0.61% | 40.56 | 41.28 | 38862 | 15940 | 0.87% |
| 2025-12-17 | 40.30 | 40.81 | 0.46 | 1.14% | 40.21 | 40.93 | 40558 | 16466 | 0.91% |
| 2025-12-16 | 40.17 | 40.35 | 0.10 | 0.25% | 40.10 | 40.52 | 31989 | 12906 | 0.72% |
| 2025-12-15 | 40.38 | 40.25 | -0.23 | -0.57% | 40.19 | 40.70 | 34511 | 13954 | 0.77% |
| 2025-12-12 | 40.32 | 40.48 | 0.06 | 0.15% | 40.09 | 40.62 | 36552 | 14763 | 0.82% |
| 2025-12-11 | 41.17 | 40.42 | -0.76 | -1.85% | 40.38 | 41.24 | 43113 | 17552 | 0.96% |
| 2025-12-10 | 41.35 | 41.18 | -0.32 | -0.77% | 40.81 | 41.36 | 45342 | 18605 | 1.01% |
| 2025-12-09 | 41.81 | 41.50 | -0.24 | -0.57% | 41.47 | 41.96 | 29782 | 12433 | 0.67% |
| 2025-12-08 | 41.91 | 41.74 | -0.04 | -0.10% | 41.70 | 41.98 | 31472 | 13159 | 0.70% |
| 2025-12-05 | 41.58 | 41.78 | 0.20 | 0.48% | 41.10 | 41.84 | 37250 | 15433 | 0.83% |
| 2025-12-04 | 41.37 | 41.58 | 0.20 | 0.48% | 41.04 | 41.60 | 32420 | 13411 | 0.72% |
| 2025-12-03 | 41.96 | 41.38 | -0.55 | -1.31% | 41.28 | 42.00 | 37385 | 15549 | 0.84% |
| 2025-12-02 | 42.21 | 41.93 | -0.39 | -0.92% | 41.82 | 42.26 | 26754 | 11223 | 0.60% |
| 2025-12-01 | 42.08 | 42.32 | 0.27 | 0.64% | 41.94 | 42.35 | 33517 | 14140 | 0.75% |
| 2025-11-28 | 41.77 | 42.05 | 0.29 | 0.69% | 41.68 | 42.12 | 37221 | 15597 | 0.83% |
| 2025-11-27 | 41.81 | 41.76 | -0.14 | -0.33% | 41.56 | 41.93 | 41114 | 17181 | 0.92% |
| 2025-11-26 | 41.96 | 41.90 | -0.05 | -0.12% | 41.84 | 42.46 | 43275 | 18212 | 0.97% |
| 2025-11-25 | 42.25 | 41.95 | -0.28 | -0.66% | 41.95 | 42.56 | 49605 | 20977 | 1.11% |
| 2025-11-24 | 42.15 | 42.23 | 0.37 | 0.88% | 41.89 | 42.48 | 40103 | 16946 | 0.90% |
| 2025-11-21 | 43.00 | 41.86 | -1.36 | -3.15% | 41.70 | 43.46 | 75275 | 31847 | 1.68% |
| 2025-11-20 | 43.78 | 43.22 | -0.56 | -1.28% | 43.13 | 43.99 | 39889 | 17350 | 0.89% |
| 2025-11-19 | 44.02 | 43.78 | -0.36 | -0.82% | 43.50 | 44.24 | 45127 | 19760 | 1.01% |
| 2025-11-18 | 44.27 | 44.14 | 0.02 | 0.05% | 43.91 | 45.30 | 58192 | 25868 | 1.30% |
| 2025-11-17 | 44.60 | 44.12 | -0.56 | -1.25% | 43.85 | 44.60 | 58428 | 25753 | 1.31% |
| 2025-11-14 | 44.68 | 44.68 | -0.07 | -0.16% | 44.60 | 45.59 | 99381 | 44870 | 2.22% |
| 2025-11-13 | 44.48 | 44.75 | 0.16 | 0.36% | 44.25 | 44.77 | 67460 | 30059 | 1.51% |
| 2025-11-12 | 44.78 | 44.59 | -0.07 | -0.16% | 44.38 | 45.08 | 72416 | 32379 | 1.62% |
| 2025-11-11 | 44.23 | 44.66 | 0.15 | 0.34% | 44.08 | 44.76 | 87701 | 39038 | 1.96% |
| 2025-11-10 | 42.43 | 44.51 | 2.12 | 5.00% | 42.41 | 45.10 | 174510 | 76856 | 3.90% |
| 2025-11-07 | 42.19 | 42.39 | 0.18 | 0.43% | 42.06 | 42.64 | 43827 | 18592 | 0.98% |
| 2025-11-06 | 42.40 | 42.21 | -0.16 | -0.38% | 42.11 | 42.41 | 44230 | 18671 | 0.99% |
| 2025-11-05 | 42.30 | 42.37 | -0.39 | -0.91% | 42.26 | 42.75 | 40531 | 17221 | 0.91% |
| 2025-11-04 | 43.35 | 42.76 | -0.55 | -1.27% | 42.60 | 43.35 | 45669 | 19566 | 1.02% |
| 2025-11-03 | 43.46 | 43.31 | -0.14 | -0.32% | 43.13 | 43.49 | 42513 | 18409 | 0.95% |
| 2025-10-31 | 42.73 | 43.45 | 0.77 | 1.80% | 42.73 | 43.69 | 69791 | 30232 | 1.56% |
| 2025-10-30 | 43.00 | 42.68 | -0.31 | -0.72% | 42.68 | 43.33 | 50400 | 21647 | 1.13% |
| 2025-10-29 | 42.57 | 42.99 | 0.42 | 0.99% | 42.26 | 43.01 | 56640 | 24166 | 1.27% |
| 2025-10-28 | 42.99 | 42.57 | 0.17 | 0.40% | 42.48 | 43.27 | 63798 | 27321 | 1.43% |
| 2025-10-27 | 42.20 | 42.40 | 0.38 | 0.90% | 42.18 | 42.48 | 46977 | 19887 | 1.05% |