| 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 | 48.00 | 50.70 | 4.13 | 8.87% | 47.00 | 51.23 | 244170 | 120102 | 17.63% |
| 2026-02-02 | 48.50 | 46.57 | -1.21 | -2.53% | 46.40 | 49.59 | 183776 | 88099 | 13.27% |
| 2026-01-30 | 49.03 | 47.78 | -2.23 | -4.46% | 45.06 | 51.48 | 220512 | 104710 | 15.92% |
| 2026-01-29 | 47.33 | 50.01 | 2.68 | 5.66% | 47.00 | 52.06 | 301170 | 150595 | 21.74% |
| 2026-01-28 | 47.06 | 47.33 | 0.84 | 1.81% | 46.76 | 50.48 | 272325 | 131830 | 19.66% |
| 2026-01-27 | 41.58 | 46.49 | 4.23 | 10.01% | 40.85 | 46.49 | 263089 | 114633 | 18.99% |
| 2026-01-26 | 44.54 | 42.26 | 1.02 | 2.47% | 41.57 | 45.36 | 291457 | 126907 | 21.04% |
| 2026-01-23 | 37.60 | 41.24 | 3.75 | 10.00% | 37.60 | 41.24 | 67978 | 27803 | 4.91% |
| 2026-01-22 | 36.50 | 37.49 | 0.76 | 2.07% | 36.30 | 37.63 | 62072 | 23097 | 4.48% |
| 2026-01-21 | 36.00 | 36.73 | 0.22 | 0.60% | 36.00 | 37.35 | 54051 | 19939 | 3.90% |
| 2026-01-20 | 37.39 | 36.51 | -1.37 | -3.62% | 36.12 | 38.27 | 85000 | 31475 | 6.14% |
| 2026-01-19 | 38.41 | 37.88 | -0.50 | -1.30% | 37.72 | 39.27 | 121325 | 46722 | 8.76% |
| 2026-01-16 | 37.70 | 38.38 | 1.04 | 2.79% | 37.35 | 38.56 | 123050 | 46618 | 8.88% |
| 2026-01-15 | 36.78 | 37.34 | 0.36 | 0.97% | 36.78 | 38.70 | 92172 | 34665 | 6.65% |
| 2026-01-14 | 37.00 | 36.98 | 0.56 | 1.54% | 36.31 | 37.95 | 118767 | 44184 | 8.57% |
| 2026-01-13 | 38.87 | 36.42 | -1.94 | -5.06% | 36.29 | 39.22 | 174931 | 65305 | 12.63% |
| 2026-01-12 | 34.68 | 38.36 | 3.49 | 10.01% | 34.60 | 38.36 | 97829 | 36518 | 7.06% |
| 2026-01-09 | 35.60 | 34.87 | -0.75 | -2.11% | 34.47 | 35.72 | 71527 | 25081 | 5.16% |
| 2026-01-08 | 34.95 | 35.62 | 0.71 | 2.03% | 34.71 | 35.76 | 72671 | 25655 | 5.25% |
| 2026-01-07 | 34.74 | 34.91 | 0.01 | 0.03% | 34.70 | 35.41 | 68848 | 24089 | 4.97% |
| 2026-01-06 | 33.00 | 34.90 | 1.99 | 6.05% | 32.88 | 35.45 | 111247 | 38657 | 8.03% |
| 2026-01-05 | 33.81 | 32.91 | -0.64 | -1.91% | 32.70 | 33.81 | 46758 | 15475 | 3.38% |
| 2025-12-31 | 34.11 | 33.55 | -0.20 | -0.59% | 33.23 | 34.14 | 33405 | 11218 | 2.41% |
| 2025-12-30 | 34.12 | 33.75 | -0.82 | -2.37% | 32.92 | 34.55 | 62146 | 20988 | 4.49% |
| 2025-12-29 | 33.82 | 34.57 | 0.73 | 2.16% | 33.77 | 34.74 | 58298 | 20011 | 4.21% |
| 2025-12-26 | 34.10 | 33.84 | 0.00 | 0.00% | 33.80 | 34.69 | 52782 | 18027 | 3.81% |
| 2025-12-25 | 33.59 | 33.84 | 0.50 | 1.50% | 32.64 | 34.47 | 65093 | 21865 | 4.70% |
| 2025-12-24 | 31.59 | 33.34 | 1.61 | 5.07% | 31.25 | 33.68 | 70859 | 23232 | 5.12% |
| 2025-12-23 | 31.70 | 31.73 | 0.02 | 0.06% | 31.31 | 32.07 | 38286 | 12128 | 2.76% |
| 2025-12-22 | 32.45 | 31.71 | -0.58 | -1.80% | 31.66 | 32.47 | 39751 | 12698 | 2.87% |
| 2025-12-19 | 31.95 | 32.29 | 0.49 | 1.54% | 31.72 | 32.66 | 43506 | 13974 | 3.14% |
| 2025-12-18 | 31.62 | 31.80 | -0.09 | -0.28% | 31.21 | 32.75 | 42518 | 13623 | 3.07% |
| 2025-12-17 | 31.65 | 31.89 | 0.06 | 0.19% | 30.80 | 32.18 | 53807 | 16904 | 3.88% |
| 2025-12-16 | 33.58 | 31.83 | -2.03 | -6.00% | 31.45 | 33.68 | 67177 | 21587 | 4.85% |
| 2025-12-15 | 33.58 | 33.86 | -0.38 | -1.11% | 33.40 | 34.94 | 47507 | 16265 | 3.43% |
| 2025-12-12 | 34.09 | 34.24 | -0.03 | -0.09% | 33.55 | 34.51 | 54373 | 18528 | 3.93% |
| 2025-12-11 | 34.69 | 34.27 | -0.43 | -1.24% | 34.22 | 35.68 | 63598 | 22235 | 4.59% |
| 2025-12-10 | 35.14 | 34.70 | -0.20 | -0.57% | 34.42 | 35.30 | 54567 | 19022 | 3.94% |
| 2025-12-09 | 35.28 | 34.90 | -0.66 | -1.86% | 34.75 | 36.15 | 60902 | 21337 | 4.40% |
| 2025-12-08 | 34.03 | 35.56 | 1.88 | 5.58% | 33.40 | 36.00 | 100554 | 35058 | 7.26% |
| 2025-12-05 | 32.80 | 33.68 | 1.37 | 4.24% | 32.28 | 34.25 | 61769 | 20682 | 4.46% |
| 2025-12-04 | 32.68 | 32.31 | -0.72 | -2.18% | 31.93 | 33.22 | 42039 | 13610 | 3.03% |
| 2025-12-03 | 33.80 | 33.03 | -0.68 | -2.02% | 32.98 | 33.99 | 43975 | 14675 | 3.17% |
| 2025-12-02 | 33.70 | 33.71 | -0.42 | -1.23% | 33.53 | 34.57 | 42758 | 14495 | 3.09% |
| 2025-12-01 | 34.40 | 34.13 | -0.77 | -2.21% | 33.69 | 35.25 | 69166 | 23647 | 4.99% |
| 2025-11-28 | 33.10 | 34.90 | 1.56 | 4.68% | 32.95 | 34.90 | 81518 | 27911 | 5.88% |
| 2025-11-27 | 32.28 | 33.34 | 1.28 | 3.99% | 32.28 | 34.55 | 89396 | 29614 | 6.45% |
| 2025-11-26 | 33.50 | 32.06 | -1.04 | -3.14% | 31.96 | 33.85 | 67640 | 22022 | 4.88% |
| 2025-11-25 | 32.52 | 33.10 | 1.25 | 3.92% | 32.09 | 33.93 | 101293 | 33677 | 7.31% |
| 2025-11-24 | 33.08 | 31.85 | -2.17 | -6.38% | 31.36 | 33.50 | 117404 | 37601 | 8.48% |
| 2025-11-21 | 36.80 | 34.02 | -3.78 | -10.00% | 34.02 | 36.80 | 107307 | 37522 | 7.75% |
| 2025-11-20 | 37.98 | 37.80 | -1.10 | -2.83% | 37.02 | 39.88 | 156157 | 59815 | 11.27% |
| 2025-11-19 | 37.94 | 38.90 | 1.70 | 4.57% | 37.69 | 39.61 | 180922 | 69638 | 13.06% |
| 2025-11-18 | 37.88 | 37.20 | -1.15 | -3.00% | 36.93 | 39.86 | 121133 | 45938 | 8.74% |
| 2025-11-17 | 37.67 | 38.35 | 0.27 | 0.71% | 37.03 | 39.46 | 166548 | 63455 | 12.02% |
| 2025-11-14 | 36.40 | 38.08 | 0.74 | 1.98% | 36.40 | 40.10 | 225861 | 86559 | 16.30% |
| 2025-11-13 | 37.16 | 37.34 | 0.77 | 2.11% | 35.92 | 38.21 | 227674 | 85304 | 16.44% |
| 2025-11-12 | 41.00 | 36.57 | -1.01 | -2.69% | 35.81 | 41.33 | 311423 | 118286 | 22.48% |
| 2025-11-11 | 35.50 | 37.58 | 3.42 | 10.01% | 35.03 | 37.58 | 125567 | 45844 | 9.06% |
| 2025-11-10 | 31.10 | 34.16 | 3.11 | 10.02% | 31.10 | 34.16 | 108871 | 36373 | 7.86% |
| 2025-11-07 | 30.16 | 31.05 | 0.85 | 2.81% | 30.00 | 31.30 | 64782 | 19993 | 4.68% |
| 2025-11-06 | 30.00 | 30.20 | 0.00 | 0.00% | 29.97 | 30.79 | 40713 | 12320 | 2.94% |
| 2025-11-05 | 29.30 | 30.20 | 0.69 | 2.34% | 29.20 | 30.50 | 53189 | 15936 | 3.84% |
| 2025-11-04 | 29.90 | 29.51 | -0.44 | -1.47% | 29.38 | 30.05 | 26468 | 7854 | 1.91% |
| 2025-11-03 | 29.49 | 29.95 | 0.62 | 2.11% | 29.25 | 30.09 | 42209 | 12525 | 3.05% |
| 2025-10-31 | 29.60 | 29.33 | -0.28 | -0.95% | 29.21 | 30.01 | 52208 | 15454 | 3.77% |
| 2025-10-30 | 28.58 | 29.61 | 0.84 | 2.92% | 28.50 | 30.33 | 89014 | 26163 | 6.43% |
| 2025-10-29 | 27.81 | 28.77 | 0.81 | 2.90% | 27.62 | 28.87 | 49713 | 14127 | 3.59% |
| 2025-10-28 | 27.90 | 27.96 | 0.19 | 0.68% | 27.72 | 28.30 | 26985 | 7545 | 1.95% |
| 2025-10-27 | 27.80 | 27.77 | 0.07 | 0.25% | 27.51 | 28.10 | 24161 | 6715 | 1.74% |