| 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 | 49.88 | 50.31 | 0.17 | 0.34% | 49.71 | 50.49 | 8236 | 4122 | 2.22% |
| 2026-02-03 | 49.70 | 50.14 | 0.52 | 1.05% | 49.40 | 50.59 | 9005 | 4489 | 2.43% |
| 2026-02-02 | 51.08 | 49.62 | -1.72 | -3.35% | 49.62 | 51.08 | 10542 | 5287 | 2.84% |
| 2026-01-30 | 50.70 | 51.34 | 0.64 | 1.26% | 50.60 | 52.39 | 16241 | 8387 | 4.38% |
| 2026-01-29 | 52.01 | 50.70 | -1.63 | -3.11% | 50.50 | 52.32 | 15578 | 7979 | 4.20% |
| 2026-01-28 | 50.80 | 52.33 | 1.77 | 3.50% | 50.12 | 52.45 | 26081 | 13425 | 7.04% |
| 2026-01-27 | 49.40 | 50.56 | 1.25 | 2.53% | 48.27 | 50.88 | 20187 | 10080 | 5.45% |
| 2026-01-26 | 49.29 | 49.31 | 0.11 | 0.22% | 48.92 | 49.59 | 11055 | 5439 | 2.98% |
| 2026-01-23 | 49.88 | 49.20 | -0.58 | -1.17% | 49.04 | 50.00 | 11847 | 5835 | 3.20% |
| 2026-01-22 | 49.68 | 49.78 | 0.16 | 0.32% | 49.36 | 49.89 | 9530 | 4729 | 2.57% |
| 2026-01-21 | 49.18 | 49.62 | 0.44 | 0.89% | 48.90 | 49.88 | 9142 | 4522 | 2.47% |
| 2026-01-20 | 49.04 | 49.18 | 0.14 | 0.29% | 48.80 | 49.60 | 7465 | 3673 | 2.01% |
| 2026-01-19 | 48.03 | 49.04 | 0.96 | 2.00% | 47.80 | 49.21 | 9246 | 4506 | 2.49% |
| 2026-01-16 | 48.50 | 48.08 | -0.20 | -0.41% | 47.60 | 48.65 | 6578 | 3159 | 1.77% |
| 2026-01-15 | 47.88 | 48.28 | 0.42 | 0.88% | 47.68 | 48.50 | 11436 | 5508 | 3.08% |
| 2026-01-14 | 48.29 | 47.86 | -0.43 | -0.89% | 47.35 | 49.19 | 12887 | 6231 | 3.48% |
| 2026-01-13 | 48.02 | 48.29 | 0.18 | 0.37% | 47.93 | 49.80 | 16638 | 8161 | 4.49% |
| 2026-01-12 | 47.88 | 48.11 | 0.03 | 0.06% | 47.36 | 48.15 | 10377 | 4967 | 2.80% |
| 2026-01-09 | 48.50 | 48.08 | -0.40 | -0.83% | 47.90 | 48.68 | 10930 | 5269 | 2.95% |
| 2026-01-08 | 48.36 | 48.48 | 0.12 | 0.25% | 48.02 | 48.69 | 7881 | 3809 | 2.13% |
| 2026-01-07 | 47.99 | 48.36 | 0.43 | 0.90% | 47.72 | 48.77 | 7444 | 3599 | 2.01% |
| 2026-01-06 | 47.96 | 47.93 | -0.03 | -0.06% | 47.81 | 48.59 | 9036 | 4354 | 2.44% |
| 2026-01-05 | 47.31 | 47.96 | 0.69 | 1.46% | 47.02 | 48.30 | 9872 | 4718 | 2.66% |
| 2025-12-31 | 46.61 | 47.27 | 0.32 | 0.68% | 46.50 | 47.50 | 8113 | 3824 | 2.19% |
| 2025-12-30 | 46.29 | 46.95 | 0.69 | 1.49% | 46.00 | 47.05 | 8242 | 3834 | 2.22% |
| 2025-12-29 | 46.68 | 46.26 | -0.54 | -1.15% | 46.05 | 46.73 | 6794 | 3153 | 1.83% |
| 2025-12-26 | 47.01 | 46.80 | -0.36 | -0.76% | 46.50 | 47.36 | 5489 | 2569 | 1.48% |
| 2025-12-25 | 46.33 | 47.16 | 0.61 | 1.31% | 46.33 | 47.39 | 6910 | 3250 | 1.86% |
| 2025-12-24 | 46.30 | 46.55 | 0.05 | 0.11% | 46.30 | 47.27 | 8049 | 3766 | 2.17% |
| 2025-12-23 | 46.60 | 46.50 | -0.18 | -0.39% | 46.05 | 46.75 | 6770 | 3136 | 1.83% |
| 2025-12-22 | 46.90 | 46.68 | -0.04 | -0.09% | 46.50 | 46.94 | 4627 | 2160 | 1.25% |
| 2025-12-19 | 46.54 | 46.72 | 0.05 | 0.11% | 46.22 | 46.80 | 6627 | 3085 | 1.79% |
| 2025-12-18 | 47.00 | 46.67 | -0.43 | -0.91% | 45.91 | 47.00 | 11210 | 5188 | 3.02% |
| 2025-12-17 | 45.38 | 47.10 | 1.85 | 4.09% | 44.58 | 47.21 | 21708 | 10070 | 5.86% |
| 2025-12-16 | 45.08 | 45.25 | 0.21 | 0.47% | 43.92 | 45.25 | 7447 | 3314 | 2.01% |
| 2025-12-15 | 44.95 | 45.04 | -0.18 | -0.40% | 44.80 | 45.59 | 3343 | 1512 | 0.90% |
| 2025-12-12 | 45.05 | 45.22 | 0.14 | 0.31% | 44.77 | 45.43 | 5015 | 2261 | 1.35% |
| 2025-12-11 | 45.20 | 45.08 | -0.26 | -0.57% | 45.06 | 46.35 | 6900 | 3151 | 1.86% |
| 2025-12-10 | 45.21 | 45.34 | 0.08 | 0.18% | 44.95 | 45.78 | 3833 | 1732 | 1.03% |
| 2025-12-09 | 45.85 | 45.26 | -0.63 | -1.37% | 45.24 | 45.89 | 4395 | 2003 | 1.19% |
| 2025-12-08 | 46.25 | 45.89 | -0.50 | -1.08% | 45.71 | 46.59 | 6784 | 3115 | 1.83% |
| 2025-12-05 | 45.00 | 46.39 | 1.56 | 3.48% | 44.79 | 46.96 | 9332 | 4296 | 2.52% |
| 2025-12-04 | 45.00 | 44.83 | -0.14 | -0.31% | 44.31 | 45.25 | 2608 | 1171 | 0.70% |
| 2025-12-03 | 45.28 | 44.97 | 0.00 | 0.00% | 44.63 | 45.28 | 2565 | 1150 | 0.69% |
| 2025-12-02 | 45.25 | 44.97 | -0.31 | -0.68% | 44.93 | 45.49 | 3326 | 1499 | 0.90% |
| 2025-12-01 | 45.11 | 45.28 | 0.19 | 0.42% | 45.00 | 45.55 | 4345 | 1965 | 1.17% |
| 2025-11-28 | 44.95 | 45.09 | 0.27 | 0.60% | 44.82 | 45.45 | 4173 | 1884 | 1.13% |
| 2025-11-27 | 44.65 | 44.82 | 0.37 | 0.83% | 44.42 | 44.91 | 3704 | 1658 | 0.98% |
| 2025-11-26 | 44.55 | 44.45 | -0.01 | -0.02% | 44.34 | 44.87 | 4720 | 2105 | 1.25% |
| 2025-11-25 | 44.26 | 44.46 | 0.32 | 0.72% | 44.23 | 45.08 | 5684 | 2539 | 1.50% |
| 2025-11-24 | 44.00 | 44.14 | 0.18 | 0.41% | 43.88 | 44.78 | 5817 | 2568 | 1.54% |
| 2025-11-21 | 45.00 | 43.96 | -1.43 | -3.15% | 43.96 | 45.60 | 8048 | 3585 | 2.12% |
| 2025-11-20 | 46.50 | 45.39 | -1.09 | -2.35% | 45.26 | 46.81 | 7572 | 3464 | 2.00% |
| 2025-11-19 | 47.30 | 46.48 | -0.49 | -1.04% | 46.41 | 47.30 | 4328 | 2018 | 1.14% |
| 2025-11-18 | 47.10 | 46.97 | -0.29 | -0.61% | 46.88 | 47.48 | 4013 | 1892 | 1.06% |
| 2025-11-17 | 48.39 | 47.26 | -0.84 | -1.75% | 47.10 | 48.39 | 6984 | 3318 | 1.84% |
| 2025-11-14 | 48.00 | 48.10 | 0.03 | 0.06% | 47.80 | 48.66 | 5086 | 2459 | 1.34% |
| 2025-11-13 | 47.40 | 48.07 | 0.64 | 1.35% | 47.20 | 48.50 | 7110 | 3410 | 1.88% |
| 2025-11-12 | 49.06 | 47.43 | -1.63 | -3.32% | 47.43 | 49.07 | 11106 | 5322 | 2.93% |
| 2025-11-11 | 49.38 | 49.06 | -0.14 | -0.28% | 48.92 | 49.51 | 6043 | 2970 | 1.60% |
| 2025-11-10 | 49.15 | 49.20 | 0.24 | 0.49% | 48.96 | 49.39 | 4461 | 2194 | 1.18% |
| 2025-11-07 | 48.62 | 48.96 | 0.07 | 0.14% | 48.62 | 49.21 | 4926 | 2415 | 1.30% |
| 2025-11-06 | 48.63 | 48.89 | 0.26 | 0.53% | 48.63 | 49.25 | 5988 | 2931 | 1.58% |
| 2025-11-05 | 48.59 | 48.63 | -0.18 | -0.37% | 48.00 | 48.78 | 4529 | 2192 | 1.20% |
| 2025-11-04 | 49.32 | 48.81 | -0.52 | -1.05% | 48.64 | 49.58 | 6524 | 3199 | 1.72% |
| 2025-11-03 | 49.55 | 49.33 | 0.00 | 0.00% | 48.88 | 49.55 | 4864 | 2389 | 1.28% |
| 2025-10-31 | 48.65 | 49.33 | 0.45 | 0.92% | 48.61 | 49.65 | 8111 | 4001 | 2.14% |
| 2025-10-30 | 49.27 | 48.88 | -0.42 | -0.85% | 48.71 | 49.27 | 9770 | 4780 | 2.58% |
| 2025-10-29 | 49.91 | 49.30 | -0.30 | -0.60% | 49.12 | 49.91 | 13190 | 6502 | 3.48% |
| 2025-10-28 | 49.84 | 49.60 | -0.24 | -0.48% | 49.29 | 50.11 | 12740 | 6330 | 3.36% |
| 2025-10-27 | 50.51 | 49.84 | -1.06 | -2.08% | 49.11 | 50.60 | 26658 | 13237 | 7.04% |