| 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 | 45.10 | 43.79 | -1.31 | -2.90% | 42.11 | 45.80 | 98111 | 42682 | 4.41% |
| 2026-02-02 | 46.10 | 45.10 | -2.07 | -4.39% | 45.00 | 47.70 | 57777 | 26490 | 2.59% |
| 2026-01-30 | 46.00 | 47.17 | 1.71 | 3.76% | 44.86 | 48.12 | 78347 | 36499 | 3.52% |
| 2026-01-29 | 45.00 | 45.46 | 0.16 | 0.35% | 44.01 | 47.97 | 75956 | 34986 | 3.41% |
| 2026-01-28 | 48.35 | 45.30 | -3.86 | -7.85% | 44.50 | 48.87 | 93901 | 43642 | 4.22% |
| 2026-01-27 | 51.20 | 49.16 | -2.04 | -3.98% | 47.83 | 52.83 | 77821 | 38307 | 3.49% |
| 2026-01-26 | 50.84 | 51.20 | -0.62 | -1.20% | 50.11 | 54.28 | 83197 | 43216 | 3.74% |
| 2026-01-23 | 46.66 | 51.82 | -0.02 | -0.04% | 46.66 | 54.18 | 176123 | 88260 | 7.91% |
| 2026-01-22 | 55.55 | 51.84 | -5.76 | -10.00% | 51.84 | 56.37 | 54794 | 29024 | 2.46% |
| 2026-01-21 | 53.49 | 57.60 | 4.10 | 7.66% | 51.90 | 58.84 | 99690 | 56718 | 4.48% |
| 2026-01-20 | 50.60 | 53.50 | 3.52 | 7.04% | 50.00 | 54.98 | 112571 | 60184 | 5.06% |
| 2026-01-19 | 50.99 | 49.98 | 0.82 | 1.67% | 49.10 | 52.60 | 75430 | 38242 | 3.39% |
| 2026-01-16 | 44.32 | 49.16 | 4.47 | 10.00% | 44.32 | 49.16 | 72761 | 34830 | 3.27% |
| 2026-01-15 | 45.30 | 44.69 | -0.70 | -1.54% | 43.91 | 47.59 | 47450 | 21639 | 2.13% |
| 2026-01-14 | 44.47 | 45.39 | 0.59 | 1.32% | 43.23 | 46.25 | 37529 | 16834 | 1.69% |
| 2026-01-13 | 46.00 | 44.80 | 0.00 | 0.00% | 43.90 | 46.50 | 39027 | 17679 | 1.75% |
| 2026-01-12 | 43.24 | 44.80 | 2.60 | 6.16% | 42.43 | 44.97 | 49633 | 21628 | 2.23% |
| 2026-01-09 | 43.55 | 42.20 | -0.99 | -2.29% | 40.57 | 43.70 | 63011 | 26410 | 2.83% |
| 2026-01-08 | 43.82 | 43.19 | -1.75 | -3.89% | 42.51 | 44.80 | 52650 | 22804 | 2.36% |
| 2026-01-07 | 43.33 | 44.94 | 1.62 | 3.74% | 43.33 | 45.82 | 47544 | 21195 | 2.13% |
| 2026-01-06 | 46.10 | 43.32 | -3.18 | -6.84% | 41.85 | 46.49 | 68452 | 30052 | 3.07% |
| 2026-01-05 | 47.01 | 46.50 | -0.50 | -1.06% | 44.73 | 47.45 | 46778 | 21648 | 2.10% |
| 2025-12-31 | 44.42 | 47.00 | 0.60 | 1.29% | 44.20 | 47.69 | 68148 | 31281 | 3.06% |
| 2025-12-30 | 42.63 | 46.40 | 4.18 | 9.90% | 41.18 | 46.44 | 76405 | 33780 | 3.43% |
| 2025-12-29 | 38.53 | 42.22 | 3.70 | 9.61% | 38.53 | 42.34 | 80164 | 32778 | 3.60% |
| 2025-12-26 | 39.80 | 38.52 | -0.48 | -1.23% | 37.39 | 39.90 | 62947 | 24364 | 2.83% |
| 2025-12-25 | 36.76 | 39.00 | 1.92 | 5.18% | 36.76 | 39.00 | 59088 | 22629 | 2.65% |
| 2025-12-24 | 35.99 | 37.08 | 0.48 | 1.31% | 35.71 | 37.50 | 54839 | 20302 | 2.46% |
| 2025-12-23 | 35.80 | 36.60 | 1.60 | 4.57% | 33.41 | 36.68 | 57262 | 20122 | 2.57% |
| 2025-12-22 | 36.04 | 35.00 | -1.02 | -2.83% | 34.64 | 38.88 | 88962 | 32321 | 3.99% |
| 2025-12-19 | 33.97 | 36.02 | 2.43 | 7.23% | 33.97 | 36.49 | 60395 | 21471 | 2.71% |
| 2025-12-18 | 33.00 | 33.59 | 1.21 | 3.74% | 32.60 | 34.00 | 62694 | 20973 | 2.82% |
| 2025-12-17 | 31.68 | 32.38 | -2.82 | -8.01% | 31.68 | 34.40 | 97314 | 31937 | 4.37% |
| 2025-12-16 | 34.50 | 35.20 | 0.12 | 0.34% | 34.30 | 37.58 | 104535 | 37603 | 4.69% |
| 2025-12-15 | 33.30 | 35.08 | 1.85 | 5.57% | 32.77 | 35.08 | 81980 | 27886 | 3.68% |
| 2025-12-12 | 33.50 | 33.23 | 0.00 | 0.00% | 32.05 | 34.80 | 77835 | 26179 | 3.50% |
| 2025-12-11 | 33.37 | 33.23 | -1.16 | -3.37% | 32.48 | 35.26 | 101730 | 33961 | 4.57% |
| 2025-12-10 | 31.05 | 34.39 | 3.09 | 9.87% | 30.66 | 34.43 | 132641 | 43920 | 5.96% |
| 2025-12-09 | 30.38 | 31.30 | 1.18 | 3.92% | 29.42 | 31.30 | 94967 | 29061 | 4.26% |
| 2025-12-08 | 30.78 | 30.12 | -0.64 | -2.08% | 28.44 | 31.30 | 103862 | 30779 | 4.66% |
| 2025-12-05 | 29.36 | 30.76 | 2.25 | 7.89% | 28.79 | 31.06 | 128878 | 38958 | 5.79% |
| 2025-12-04 | 28.11 | 28.51 | -1.78 | -5.88% | 28.11 | 31.01 | 159437 | 46288 | 7.16% |
| 2025-12-03 | 31.46 | 30.29 | -3.37 | -10.01% | 30.29 | 32.00 | 55077 | 16998 | 2.47% |
| 2025-12-02 | 31.15 | 33.66 | 3.06 | 10.00% | 30.18 | 33.66 | 178975 | 57291 | 8.04% |
| 2025-12-01 | 28.93 | 30.60 | 1.94 | 6.77% | 27.48 | 31.28 | 210225 | 62636 | 9.44% |
| 2025-11-28 | 26.00 | 28.66 | 2.61 | 10.02% | 26.00 | 28.66 | 197675 | 55038 | 8.88% |
| 2025-11-27 | 23.01 | 26.05 | 2.36 | 9.96% | 22.98 | 26.06 | 255815 | 64455 | 11.49% |
| 2025-11-26 | 24.00 | 23.69 | -1.60 | -6.33% | 23.60 | 25.30 | 203305 | 49421 | 9.13% |
| 2025-11-25 | 23.63 | 25.29 | 2.30 | 10.00% | 22.76 | 25.29 | 271740 | 65702 | 12.20% |
| 2025-11-24 | 21.18 | 22.99 | 2.09 | 10.00% | 19.78 | 22.99 | 171420 | 37141 | 7.70% |
| 2025-11-21 | 20.90 | 20.90 | 1.90 | 10.00% | 19.72 | 20.90 | 272212 | 56435 | 12.22% |
| 2025-11-20 | 19.00 | 19.00 | 1.73 | 10.02% | 19.00 | 19.00 | 6061 | 1151 | 0.27% |
| 2025-11-19 | 17.27 | 17.27 | 1.57 | 10.00% | 17.27 | 17.27 | 22262 | 3844 | 1.00% |
| 2025-11-05 | 15.42 | 15.70 | 0.12 | 0.77% | 15.42 | 15.78 | 21055 | 3292 | 0.95% |
| 2025-11-04 | 15.79 | 15.58 | -0.15 | -0.95% | 15.50 | 15.86 | 22604 | 3535 | 1.02% |
| 2025-11-03 | 15.82 | 15.73 | -0.09 | -0.57% | 15.60 | 15.98 | 24932 | 3931 | 1.12% |
| 2025-10-31 | 15.70 | 15.82 | 0.17 | 1.09% | 15.58 | 15.90 | 29284 | 4625 | 1.32% |
| 2025-10-30 | 16.10 | 15.65 | -0.33 | -2.07% | 15.60 | 16.10 | 37477 | 5924 | 1.68% |
| 2025-10-29 | 16.30 | 15.98 | -0.42 | -2.56% | 15.93 | 16.34 | 39419 | 6337 | 1.77% |
| 2025-10-28 | 16.45 | 16.40 | 0.00 | 0.00% | 16.30 | 16.92 | 51331 | 8526 | 2.31% |
| 2025-10-27 | 16.31 | 16.40 | 0.10 | 0.61% | 16.10 | 16.70 | 39937 | 6556 | 1.79% |