| 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 | 50.92 | 53.15 | 2.83 | 5.62% | 50.50 | 53.19 | 154709 | 80758 | 2.28% |
| 2026-02-02 | 51.92 | 50.32 | -1.08 | -2.10% | 50.23 | 52.98 | 168588 | 86963 | 2.48% |
| 2026-01-30 | 52.21 | 51.40 | -1.24 | -2.36% | 50.11 | 53.49 | 209119 | 107424 | 3.08% |
| 2026-01-29 | 53.00 | 52.64 | -0.51 | -0.96% | 52.60 | 56.22 | 239707 | 130067 | 3.53% |
| 2026-01-28 | 54.16 | 53.15 | -1.02 | -1.88% | 51.99 | 54.16 | 158699 | 83963 | 2.34% |
| 2026-01-27 | 51.98 | 54.17 | 1.19 | 2.25% | 51.48 | 54.50 | 200741 | 106275 | 2.96% |
| 2026-01-26 | 52.16 | 52.98 | 0.81 | 1.55% | 51.51 | 55.47 | 265891 | 142674 | 3.92% |
| 2026-01-23 | 51.62 | 52.17 | 0.56 | 1.09% | 50.89 | 53.92 | 209066 | 109241 | 3.08% |
| 2026-01-22 | 51.78 | 51.61 | 0.06 | 0.12% | 50.80 | 52.70 | 165877 | 85945 | 2.44% |
| 2026-01-21 | 51.51 | 51.55 | -0.45 | -0.87% | 49.93 | 52.95 | 197418 | 101224 | 2.91% |
| 2026-01-20 | 54.53 | 52.00 | -2.53 | -4.64% | 50.71 | 54.53 | 256341 | 133198 | 3.78% |
| 2026-01-19 | 50.67 | 54.53 | 3.87 | 7.64% | 50.67 | 54.98 | 285822 | 152794 | 4.21% |
| 2026-01-16 | 51.00 | 50.66 | 2.22 | 4.58% | 48.84 | 51.29 | 259168 | 129146 | 3.82% |
| 2026-01-15 | 45.65 | 48.44 | 2.67 | 5.83% | 44.80 | 48.99 | 266687 | 126239 | 3.93% |
| 2026-01-14 | 43.88 | 45.77 | 2.00 | 4.57% | 43.88 | 47.09 | 285336 | 130056 | 4.20% |
| 2026-01-13 | 45.00 | 43.77 | -1.94 | -4.24% | 42.69 | 45.24 | 233573 | 101761 | 3.44% |
| 2026-01-12 | 45.50 | 45.71 | 0.95 | 2.12% | 44.77 | 46.50 | 249671 | 114135 | 3.68% |
| 2026-01-09 | 44.78 | 44.76 | 0.86 | 1.96% | 43.10 | 45.99 | 254334 | 113352 | 3.75% |
| 2026-01-08 | 41.26 | 43.90 | 2.30 | 5.53% | 41.09 | 44.35 | 253882 | 110349 | 3.74% |
| 2026-01-07 | 39.99 | 41.60 | 0.73 | 1.79% | 39.99 | 42.80 | 267193 | 111531 | 3.93% |
| 2026-01-06 | 42.85 | 40.87 | -2.40 | -5.55% | 39.39 | 42.85 | 402144 | 163162 | 5.92% |
| 2026-01-05 | 41.99 | 43.27 | 1.52 | 3.64% | 41.95 | 43.86 | 191540 | 82728 | 2.82% |
| 2025-12-31 | 42.68 | 41.75 | -1.42 | -3.29% | 41.16 | 42.77 | 176007 | 73273 | 2.59% |
| 2025-12-30 | 42.48 | 43.17 | 0.28 | 0.65% | 41.72 | 43.60 | 167732 | 71473 | 2.47% |
| 2025-12-29 | 42.70 | 42.89 | -0.17 | -0.39% | 41.61 | 43.40 | 150728 | 64069 | 2.22% |
| 2025-12-26 | 42.91 | 43.06 | 0.64 | 1.51% | 41.88 | 43.99 | 172046 | 73853 | 2.53% |
| 2025-12-25 | 41.99 | 42.42 | 0.43 | 1.02% | 41.61 | 43.08 | 139810 | 59248 | 2.06% |
| 2025-12-24 | 40.69 | 41.99 | 1.30 | 3.19% | 40.19 | 42.69 | 142229 | 59460 | 2.09% |
| 2025-12-23 | 40.69 | 40.69 | -0.33 | -0.80% | 40.21 | 41.48 | 95932 | 39041 | 1.41% |
| 2025-12-22 | 40.93 | 41.02 | 0.63 | 1.56% | 39.89 | 41.88 | 141907 | 58309 | 2.09% |
| 2025-12-19 | 41.97 | 40.39 | -1.25 | -3.00% | 40.12 | 42.37 | 165862 | 67618 | 2.44% |
| 2025-12-18 | 40.66 | 41.64 | -0.87 | -2.05% | 40.65 | 42.50 | 103631 | 43370 | 1.53% |
| 2025-12-17 | 41.79 | 42.51 | 0.81 | 1.94% | 41.00 | 42.97 | 141014 | 59309 | 2.08% |
| 2025-12-16 | 43.02 | 41.70 | -2.35 | -5.33% | 40.81 | 44.00 | 209169 | 87420 | 3.08% |
| 2025-12-15 | 44.18 | 44.05 | -0.11 | -0.25% | 43.32 | 45.36 | 195448 | 86593 | 2.88% |
| 2025-12-12 | 41.50 | 44.16 | 2.43 | 5.82% | 41.50 | 45.05 | 258564 | 112687 | 3.81% |
| 2025-12-11 | 43.30 | 41.73 | -0.21 | -0.50% | 41.70 | 43.84 | 177309 | 75231 | 2.61% |
| 2025-12-10 | 42.35 | 41.94 | 0.34 | 0.82% | 41.38 | 43.88 | 207402 | 87694 | 3.05% |
| 2025-12-09 | 41.63 | 41.60 | -0.41 | -0.98% | 41.04 | 42.02 | 136899 | 56758 | 2.02% |
| 2025-12-08 | 41.00 | 42.01 | 1.11 | 2.71% | 40.91 | 42.33 | 174191 | 72565 | 2.57% |
| 2025-12-05 | 38.02 | 40.90 | 2.44 | 6.34% | 38.02 | 41.21 | 279033 | 113007 | 4.11% |
| 2025-12-04 | 36.87 | 38.46 | 1.58 | 4.28% | 36.60 | 38.86 | 192888 | 73395 | 2.84% |
| 2025-12-03 | 35.59 | 36.88 | 1.48 | 4.18% | 35.37 | 37.45 | 183849 | 67363 | 2.71% |
| 2025-12-02 | 35.89 | 35.40 | -0.59 | -1.64% | 35.00 | 35.89 | 98787 | 34968 | 1.45% |
| 2025-12-01 | 37.03 | 35.99 | -1.48 | -3.95% | 35.70 | 37.78 | 178315 | 64730 | 2.63% |
| 2025-11-28 | 36.71 | 37.47 | 1.12 | 3.08% | 36.35 | 37.62 | 126682 | 47026 | 1.87% |
| 2025-11-27 | 36.86 | 36.35 | -0.42 | -1.14% | 36.23 | 37.85 | 102636 | 37984 | 1.51% |
| 2025-11-26 | 36.50 | 36.77 | 0.01 | 0.03% | 35.30 | 37.29 | 103093 | 37660 | 1.52% |
| 2025-11-25 | 37.29 | 36.76 | -0.14 | -0.38% | 36.40 | 38.40 | 170901 | 63972 | 2.52% |
| 2025-11-24 | 36.34 | 36.90 | 0.63 | 1.74% | 36.06 | 37.44 | 147673 | 54397 | 2.17% |
| 2025-11-21 | 35.51 | 36.27 | 0.06 | 0.17% | 35.51 | 37.90 | 179561 | 66220 | 2.64% |
| 2025-11-20 | 36.51 | 36.21 | 0.10 | 0.28% | 36.00 | 37.35 | 145123 | 53078 | 2.14% |
| 2025-11-19 | 37.01 | 36.11 | -1.14 | -3.06% | 36.05 | 37.60 | 148240 | 54219 | 2.18% |
| 2025-11-18 | 37.95 | 37.25 | -1.00 | -2.61% | 37.11 | 38.59 | 103702 | 38955 | 1.53% |
| 2025-11-17 | 37.39 | 38.25 | 0.87 | 2.33% | 36.95 | 38.59 | 164715 | 62522 | 2.43% |
| 2025-11-14 | 36.97 | 37.38 | 0.06 | 0.16% | 36.51 | 38.60 | 172100 | 65153 | 2.53% |
| 2025-11-13 | 37.37 | 37.32 | 0.21 | 0.57% | 36.90 | 38.30 | 199534 | 74741 | 2.94% |
| 2025-11-12 | 39.00 | 37.11 | -2.49 | -6.29% | 35.68 | 39.14 | 295872 | 110354 | 4.36% |
| 2025-11-11 | 41.05 | 39.60 | -1.23 | -3.01% | 39.45 | 42.22 | 235300 | 95920 | 3.47% |
| 2025-11-10 | 41.32 | 40.83 | -0.24 | -0.58% | 39.33 | 42.30 | 222063 | 90158 | 3.27% |
| 2025-11-07 | 41.82 | 41.07 | -0.75 | -1.79% | 40.60 | 42.42 | 265726 | 109642 | 3.91% |
| 2025-11-06 | 42.63 | 41.82 | -0.41 | -0.97% | 40.96 | 44.44 | 349430 | 149266 | 5.15% |
| 2025-11-05 | 38.49 | 42.23 | 2.68 | 6.78% | 37.85 | 43.51 | 352589 | 143738 | 5.19% |
| 2025-11-04 | 39.14 | 39.55 | 0.42 | 1.07% | 38.10 | 40.49 | 185068 | 73177 | 2.73% |
| 2025-11-03 | 39.50 | 39.13 | -0.80 | -2.00% | 37.42 | 40.13 | 219576 | 85130 | 3.23% |
| 2025-10-31 | 39.55 | 39.93 | -1.11 | -2.70% | 37.51 | 40.26 | 307511 | 119751 | 4.53% |
| 2025-10-30 | 41.00 | 41.04 | -0.51 | -1.23% | 40.42 | 42.23 | 160408 | 66033 | 2.36% |
| 2025-10-29 | 38.80 | 41.55 | 2.56 | 6.57% | 38.65 | 41.55 | 210993 | 86028 | 3.11% |
| 2025-10-28 | 39.05 | 38.99 | 0.05 | 0.13% | 38.44 | 39.80 | 130583 | 50858 | 1.92% |
| 2025-10-27 | 38.55 | 38.94 | 0.87 | 2.29% | 37.42 | 39.27 | 183741 | 70443 | 2.71% |