| 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 | 55.88 | 58.90 | 3.10 | 5.56% | 55.51 | 59.26 | 73803 | 42951 | 0.75% |
| 2026-02-03 | 55.85 | 55.80 | 0.59 | 1.07% | 54.83 | 56.35 | 35705 | 19834 | 0.36% |
| 2026-02-02 | 56.09 | 55.21 | -1.02 | -1.81% | 55.14 | 57.43 | 63087 | 35379 | 0.64% |
| 2026-01-30 | 55.97 | 56.23 | 0.28 | 0.50% | 55.69 | 56.65 | 42719 | 24025 | 0.44% |
| 2026-01-29 | 56.03 | 55.95 | -0.14 | -0.25% | 55.29 | 56.40 | 42351 | 23622 | 0.43% |
| 2026-01-28 | 57.02 | 56.09 | -0.92 | -1.61% | 55.85 | 57.16 | 59801 | 33675 | 0.61% |
| 2026-01-27 | 58.16 | 57.01 | -1.12 | -1.93% | 56.91 | 58.58 | 49410 | 28457 | 0.51% |
| 2026-01-26 | 58.12 | 58.13 | 0.03 | 0.05% | 57.84 | 59.21 | 50872 | 29702 | 0.52% |
| 2026-01-23 | 58.83 | 58.10 | -0.73 | -1.24% | 57.82 | 59.33 | 45140 | 26406 | 0.46% |
| 2026-01-22 | 58.80 | 58.83 | 0.03 | 0.05% | 58.39 | 59.66 | 42139 | 24862 | 0.43% |
| 2026-01-21 | 59.00 | 58.80 | -0.19 | -0.32% | 58.30 | 59.47 | 55090 | 32401 | 0.56% |
| 2026-01-20 | 58.60 | 58.99 | 0.53 | 0.91% | 57.84 | 59.60 | 47239 | 27801 | 0.48% |
| 2026-01-19 | 56.28 | 58.46 | 2.18 | 3.87% | 56.13 | 58.80 | 75908 | 44087 | 0.78% |
| 2026-01-16 | 57.10 | 56.28 | -0.72 | -1.26% | 55.80 | 57.49 | 75230 | 42418 | 0.77% |
| 2026-01-15 | 57.49 | 57.00 | -0.49 | -0.85% | 56.73 | 57.97 | 51451 | 29464 | 0.53% |
| 2026-01-14 | 57.70 | 57.49 | -0.23 | -0.40% | 56.81 | 57.72 | 63243 | 36168 | 0.65% |
| 2026-01-13 | 58.50 | 57.72 | -1.10 | -1.87% | 57.20 | 58.74 | 51604 | 29894 | 0.53% |
| 2026-01-12 | 58.18 | 58.82 | 0.50 | 0.86% | 57.90 | 59.85 | 68328 | 40356 | 0.70% |
| 2026-01-09 | 59.47 | 58.32 | -1.11 | -1.87% | 57.75 | 59.47 | 48304 | 28114 | 0.49% |
| 2026-01-08 | 59.51 | 59.43 | 0.39 | 0.66% | 58.21 | 59.80 | 52520 | 31045 | 0.54% |
| 2026-01-07 | 58.60 | 59.04 | 0.37 | 0.63% | 58.50 | 60.37 | 63904 | 37915 | 0.65% |
| 2026-01-06 | 59.00 | 58.67 | -0.54 | -0.91% | 58.33 | 59.85 | 52228 | 30807 | 0.53% |
| 2026-01-05 | 59.30 | 59.21 | -0.29 | -0.49% | 58.05 | 59.80 | 56374 | 33256 | 0.58% |
| 2025-12-31 | 57.57 | 59.50 | 1.90 | 3.30% | 57.29 | 59.75 | 68775 | 40389 | 0.70% |
| 2025-12-30 | 57.99 | 57.60 | -0.83 | -1.42% | 56.93 | 58.50 | 56112 | 32231 | 0.57% |
| 2025-12-29 | 56.43 | 58.43 | 1.98 | 3.51% | 56.20 | 58.43 | 70414 | 40732 | 0.72% |
| 2025-12-26 | 56.29 | 56.45 | 0.09 | 0.16% | 55.58 | 56.58 | 41151 | 23155 | 0.42% |
| 2025-12-25 | 55.42 | 56.36 | 0.81 | 1.46% | 55.11 | 56.54 | 37173 | 20829 | 0.38% |
| 2025-12-24 | 56.60 | 55.55 | -0.81 | -1.44% | 55.00 | 56.60 | 45059 | 24992 | 0.46% |
| 2025-12-23 | 56.10 | 56.36 | 0.24 | 0.43% | 55.56 | 56.65 | 46212 | 26000 | 0.47% |
| 2025-12-22 | 55.58 | 56.12 | 0.33 | 0.59% | 55.58 | 56.85 | 57474 | 32293 | 0.59% |
| 2025-12-19 | 55.42 | 55.79 | 0.34 | 0.61% | 54.68 | 55.79 | 35205 | 19494 | 0.36% |
| 2025-12-18 | 54.30 | 55.45 | 0.95 | 1.74% | 54.08 | 55.90 | 58587 | 32310 | 0.60% |
| 2025-12-17 | 54.00 | 54.50 | 0.78 | 1.45% | 53.61 | 55.08 | 83473 | 45571 | 0.85% |
| 2025-12-16 | 52.59 | 53.72 | 1.30 | 2.48% | 52.59 | 53.95 | 63550 | 33961 | 0.65% |
| 2025-12-15 | 52.25 | 52.42 | 0.01 | 0.02% | 52.17 | 52.66 | 41223 | 21611 | 0.42% |
| 2025-12-12 | 52.66 | 52.41 | -0.23 | -0.44% | 52.01 | 52.88 | 92461 | 48514 | 0.95% |
| 2025-12-11 | 53.34 | 52.64 | -0.76 | -1.42% | 52.51 | 53.39 | 35521 | 18799 | 0.36% |
| 2025-12-10 | 53.17 | 53.40 | 0.13 | 0.24% | 52.90 | 53.63 | 36692 | 19589 | 0.38% |
| 2025-12-09 | 54.33 | 53.27 | -1.15 | -2.11% | 53.14 | 54.50 | 63169 | 33847 | 0.65% |
| 2025-12-08 | 55.39 | 54.42 | -0.78 | -1.41% | 53.76 | 55.46 | 62595 | 33947 | 0.64% |
| 2025-12-05 | 54.93 | 55.20 | 0.13 | 0.24% | 54.77 | 55.34 | 26313 | 14499 | 0.27% |
| 2025-12-04 | 55.68 | 55.07 | -0.64 | -1.15% | 54.71 | 55.74 | 29220 | 16077 | 0.30% |
| 2025-12-03 | 54.99 | 55.71 | 0.81 | 1.48% | 54.66 | 56.18 | 56601 | 31489 | 0.58% |
| 2025-12-02 | 55.32 | 54.90 | -0.66 | -1.19% | 54.65 | 55.87 | 37504 | 20641 | 0.38% |
| 2025-12-01 | 54.96 | 55.56 | 0.60 | 1.09% | 54.26 | 55.75 | 40503 | 22261 | 0.41% |
| 2025-11-28 | 54.98 | 54.96 | 0.06 | 0.11% | 54.62 | 55.49 | 28267 | 15525 | 0.29% |
| 2025-11-27 | 54.60 | 54.90 | 0.01 | 0.02% | 54.03 | 55.33 | 41158 | 22573 | 0.42% |
| 2025-11-26 | 54.59 | 54.89 | 0.59 | 1.09% | 53.99 | 55.07 | 47154 | 25686 | 0.48% |
| 2025-11-25 | 55.05 | 54.30 | -0.75 | -1.36% | 54.15 | 55.22 | 67196 | 36637 | 0.69% |
| 2025-11-24 | 55.33 | 55.05 | -0.28 | -0.51% | 54.93 | 55.69 | 46860 | 25891 | 0.48% |
| 2025-11-21 | 55.65 | 55.33 | -0.60 | -1.07% | 55.32 | 56.53 | 46559 | 25998 | 0.48% |
| 2025-11-20 | 56.11 | 55.93 | -0.12 | -0.21% | 55.41 | 56.58 | 45095 | 25253 | 0.46% |
| 2025-11-19 | 55.00 | 56.05 | 1.07 | 1.95% | 55.00 | 56.45 | 97281 | 54455 | 0.99% |
| 2025-11-18 | 56.30 | 54.98 | -1.22 | -2.17% | 54.64 | 56.38 | 109886 | 60583 | 1.12% |
| 2025-11-17 | 57.01 | 56.20 | -2.98 | -5.04% | 55.98 | 57.81 | 138996 | 78724 | 1.42% |
| 2025-11-14 | 59.82 | 59.18 | -0.64 | -1.07% | 58.80 | 60.39 | 51991 | 30833 | 0.53% |
| 2025-11-13 | 59.19 | 59.82 | 0.91 | 1.54% | 58.75 | 60.28 | 55710 | 33150 | 0.57% |
| 2025-11-12 | 58.60 | 58.91 | 0.03 | 0.05% | 58.32 | 60.48 | 86906 | 51682 | 0.89% |
| 2025-11-11 | 58.34 | 58.88 | 0.48 | 0.82% | 57.77 | 58.88 | 65403 | 38160 | 0.67% |
| 2025-11-10 | 55.65 | 58.40 | 2.84 | 5.11% | 55.36 | 59.15 | 147577 | 85572 | 1.51% |
| 2025-11-07 | 55.72 | 55.56 | -0.18 | -0.32% | 54.95 | 55.95 | 42755 | 23753 | 0.44% |
| 2025-11-06 | 55.34 | 55.74 | 0.26 | 0.47% | 54.81 | 55.88 | 54591 | 30254 | 0.56% |
| 2025-11-05 | 54.17 | 55.48 | 1.31 | 2.42% | 53.87 | 55.60 | 86454 | 47568 | 0.88% |
| 2025-11-04 | 53.55 | 54.17 | 0.79 | 1.48% | 53.20 | 54.52 | 71713 | 38850 | 0.73% |
| 2025-11-03 | 53.27 | 53.38 | -0.20 | -0.37% | 52.95 | 53.70 | 41065 | 21921 | 0.42% |
| 2025-10-31 | 52.79 | 53.58 | 0.23 | 0.43% | 51.72 | 54.10 | 144177 | 76037 | 1.47% |
| 2025-10-30 | 52.81 | 53.35 | 0.46 | 0.87% | 52.68 | 53.78 | 72026 | 38476 | 0.74% |
| 2025-10-29 | 52.80 | 52.89 | 0.08 | 0.15% | 52.33 | 53.08 | 33850 | 17830 | 0.35% |
| 2025-10-28 | 52.82 | 52.81 | 0.08 | 0.15% | 52.65 | 53.34 | 35969 | 19010 | 0.37% |
| 2025-10-27 | 52.93 | 52.73 | -0.38 | -0.72% | 52.60 | 53.69 | 75109 | 39809 | 0.77% |