| 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 | 49.57 | 50.11 | 0.24 | 0.48% | 49.36 | 50.26 | 15516 | 7745 | 4.53% |
| 2026-02-03 | 49.30 | 49.87 | 0.79 | 1.61% | 48.91 | 49.93 | 15749 | 7767 | 4.59% |
| 2026-02-02 | 50.22 | 49.08 | -1.13 | -2.25% | 49.00 | 50.30 | 19767 | 9798 | 5.77% |
| 2026-01-30 | 50.00 | 50.21 | 0.28 | 0.56% | 49.20 | 50.49 | 20569 | 10288 | 6.00% |
| 2026-01-29 | 50.59 | 49.93 | -1.32 | -2.58% | 49.60 | 50.80 | 26526 | 13294 | 7.74% |
| 2026-01-28 | 52.22 | 51.25 | -1.07 | -2.05% | 50.53 | 52.23 | 32924 | 16854 | 9.60% |
| 2026-01-27 | 52.38 | 52.32 | 0.28 | 0.54% | 50.50 | 52.49 | 33013 | 17051 | 9.63% |
| 2026-01-26 | 54.41 | 52.04 | -2.66 | -4.86% | 52.00 | 55.51 | 66801 | 35610 | 19.49% |
| 2026-01-23 | 55.60 | 54.70 | 0.10 | 0.18% | 53.68 | 56.06 | 73270 | 40059 | 21.37% |
| 2026-01-22 | 53.00 | 54.60 | 1.77 | 3.35% | 52.85 | 57.83 | 131739 | 72701 | 38.43% |
| 2026-01-21 | 47.99 | 52.83 | 4.80 | 9.99% | 47.89 | 52.83 | 93907 | 47921 | 27.39% |
| 2026-01-20 | 48.01 | 48.03 | 0.17 | 0.36% | 47.70 | 48.40 | 13291 | 6373 | 3.88% |
| 2026-01-19 | 47.25 | 47.86 | 0.60 | 1.27% | 47.25 | 48.08 | 13349 | 6376 | 3.89% |
| 2026-01-16 | 46.70 | 47.26 | 0.64 | 1.37% | 46.64 | 47.37 | 13630 | 6419 | 3.98% |
| 2026-01-15 | 46.89 | 46.62 | -0.35 | -0.75% | 46.40 | 47.33 | 17553 | 8201 | 5.12% |
| 2026-01-14 | 47.78 | 46.97 | -0.81 | -1.70% | 46.81 | 48.08 | 25596 | 12128 | 7.47% |
| 2026-01-13 | 47.87 | 47.78 | -0.09 | -0.19% | 47.40 | 48.48 | 18206 | 8727 | 5.31% |
| 2026-01-12 | 48.01 | 47.87 | -0.17 | -0.35% | 47.58 | 48.01 | 15440 | 7372 | 4.50% |
| 2026-01-09 | 48.21 | 48.04 | -0.17 | -0.35% | 47.98 | 48.48 | 14079 | 6783 | 4.11% |
| 2026-01-08 | 47.51 | 48.21 | 0.70 | 1.47% | 47.41 | 48.36 | 15804 | 7597 | 4.61% |
| 2026-01-07 | 47.41 | 47.51 | -0.05 | -0.11% | 47.41 | 47.68 | 10953 | 5210 | 3.19% |
| 2026-01-06 | 47.17 | 47.56 | 0.36 | 0.76% | 47.01 | 47.62 | 15888 | 7527 | 4.63% |
| 2026-01-05 | 47.40 | 47.20 | -0.09 | -0.19% | 46.80 | 47.40 | 11493 | 5410 | 3.35% |
| 2025-12-31 | 46.52 | 47.29 | 0.74 | 1.59% | 46.06 | 47.50 | 18638 | 8741 | 5.44% |
| 2025-12-30 | 46.14 | 46.55 | 0.20 | 0.43% | 46.01 | 46.74 | 10264 | 4751 | 2.99% |
| 2025-12-29 | 46.16 | 46.35 | 0.12 | 0.26% | 46.02 | 46.98 | 7394 | 3436 | 2.16% |
| 2025-12-26 | 46.83 | 46.23 | -0.60 | -1.28% | 46.10 | 46.83 | 11482 | 5321 | 3.35% |
| 2025-12-25 | 46.35 | 46.83 | 0.46 | 0.99% | 46.30 | 46.89 | 8468 | 3951 | 2.47% |
| 2025-12-24 | 46.14 | 46.37 | 0.21 | 0.45% | 46.10 | 46.59 | 6385 | 2964 | 1.86% |
| 2025-12-23 | 46.73 | 46.16 | -0.57 | -1.22% | 46.08 | 46.79 | 8691 | 4030 | 2.54% |
| 2025-12-22 | 46.39 | 46.73 | 0.52 | 1.13% | 46.19 | 46.80 | 10601 | 4945 | 3.09% |
| 2025-12-19 | 45.86 | 46.21 | 0.40 | 0.87% | 45.75 | 46.36 | 9062 | 4185 | 2.64% |
| 2025-12-18 | 46.08 | 45.81 | 0.00 | 0.00% | 45.75 | 46.50 | 11239 | 5185 | 3.28% |
| 2025-12-17 | 45.90 | 45.81 | 0.12 | 0.26% | 44.95 | 45.90 | 10298 | 4674 | 3.00% |
| 2025-12-16 | 45.21 | 45.69 | 0.39 | 0.86% | 44.50 | 46.13 | 13377 | 6071 | 3.90% |
| 2025-12-15 | 45.75 | 45.30 | -0.79 | -1.71% | 45.25 | 46.00 | 8184 | 3722 | 2.39% |
| 2025-12-12 | 45.67 | 46.09 | 0.11 | 0.24% | 45.65 | 46.35 | 9992 | 4599 | 2.91% |
| 2025-12-11 | 45.71 | 45.98 | 0.28 | 0.61% | 45.22 | 46.96 | 14820 | 6832 | 4.32% |
| 2025-12-10 | 45.40 | 45.70 | 0.27 | 0.59% | 44.95 | 45.70 | 8077 | 3662 | 2.36% |
| 2025-12-09 | 45.80 | 45.43 | -0.35 | -0.76% | 45.43 | 46.01 | 6561 | 2999 | 1.91% |
| 2025-12-08 | 45.65 | 45.78 | 0.07 | 0.15% | 45.65 | 46.05 | 7029 | 3222 | 2.05% |
| 2025-12-05 | 45.70 | 45.71 | -0.30 | -0.65% | 45.37 | 46.01 | 7852 | 3579 | 2.29% |
| 2025-12-04 | 45.81 | 46.01 | 0.19 | 0.41% | 45.81 | 46.44 | 8076 | 3726 | 2.36% |
| 2025-12-03 | 46.25 | 45.82 | -0.43 | -0.93% | 45.78 | 46.25 | 6660 | 3059 | 1.94% |
| 2025-12-02 | 46.38 | 46.25 | -0.09 | -0.19% | 45.92 | 46.38 | 7988 | 3681 | 2.33% |
| 2025-12-01 | 46.00 | 46.34 | 0.34 | 0.74% | 45.91 | 46.45 | 13562 | 6262 | 3.96% |
| 2025-11-28 | 44.39 | 46.00 | 1.55 | 3.49% | 43.87 | 46.50 | 24178 | 11001 | 7.05% |
| 2025-11-27 | 44.26 | 44.45 | 0.17 | 0.38% | 44.25 | 44.85 | 8802 | 3925 | 2.57% |
| 2025-11-26 | 44.93 | 44.28 | -0.43 | -0.96% | 44.13 | 44.93 | 9749 | 4343 | 2.84% |
| 2025-11-25 | 44.61 | 44.71 | 0.21 | 0.47% | 44.57 | 45.10 | 10738 | 4817 | 3.13% |
| 2025-11-24 | 44.07 | 44.50 | 0.64 | 1.46% | 43.92 | 44.58 | 11276 | 4993 | 3.29% |
| 2025-11-21 | 46.00 | 43.86 | -2.34 | -5.06% | 43.78 | 46.12 | 21846 | 9747 | 6.37% |
| 2025-11-20 | 47.01 | 46.20 | -0.72 | -1.53% | 46.13 | 47.17 | 12664 | 5894 | 3.69% |
| 2025-11-19 | 47.70 | 46.92 | -0.78 | -1.64% | 46.87 | 47.90 | 12621 | 5949 | 3.68% |
| 2025-11-18 | 48.48 | 47.70 | -0.97 | -1.99% | 47.59 | 48.48 | 16942 | 8118 | 4.94% |
| 2025-11-17 | 49.06 | 48.67 | -0.53 | -1.08% | 48.54 | 49.26 | 15043 | 7348 | 4.39% |
| 2025-11-14 | 49.55 | 49.20 | -0.61 | -1.22% | 49.16 | 49.95 | 12923 | 6401 | 3.77% |
| 2025-11-13 | 50.13 | 49.81 | -0.31 | -0.62% | 49.50 | 50.13 | 13284 | 6602 | 3.87% |
| 2025-11-12 | 49.65 | 50.12 | 0.41 | 0.82% | 49.49 | 50.51 | 18784 | 9385 | 5.48% |
| 2025-11-11 | 49.35 | 49.71 | 0.36 | 0.73% | 49.15 | 50.10 | 13284 | 6609 | 3.87% |
| 2025-11-10 | 48.91 | 49.35 | 0.29 | 0.59% | 48.80 | 49.45 | 13721 | 6734 | 4.00% |
| 2025-11-07 | 50.19 | 49.06 | -1.05 | -2.10% | 49.03 | 50.19 | 22761 | 11244 | 6.64% |
| 2025-11-06 | 49.81 | 50.11 | 0.45 | 0.91% | 49.60 | 50.47 | 17981 | 9014 | 5.24% |
| 2025-11-05 | 49.53 | 49.66 | -0.14 | -0.28% | 49.30 | 49.90 | 10878 | 5397 | 3.17% |
| 2025-11-04 | 50.20 | 49.80 | -0.37 | -0.74% | 49.33 | 50.33 | 16196 | 8059 | 4.72% |
| 2025-11-03 | 50.16 | 50.17 | 0.15 | 0.30% | 49.67 | 50.22 | 11975 | 5985 | 3.49% |
| 2025-10-31 | 49.72 | 50.02 | 0.32 | 0.64% | 49.37 | 50.31 | 14743 | 7373 | 4.30% |
| 2025-10-30 | 50.55 | 49.70 | -0.76 | -1.51% | 49.62 | 50.55 | 18458 | 9216 | 5.38% |
| 2025-10-29 | 50.60 | 50.46 | -0.06 | -0.12% | 49.86 | 50.60 | 19101 | 9586 | 5.57% |
| 2025-10-28 | 51.50 | 50.52 | -0.88 | -1.71% | 50.19 | 51.50 | 24839 | 12597 | 7.25% |
| 2025-10-27 | 50.18 | 51.40 | 0.71 | 1.40% | 50.18 | 51.47 | 24799 | 12644 | 7.23% |