| 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 | 43.00 | 42.59 | -0.71 | -1.64% | 42.35 | 43.55 | 10535 | 4513 | 1.30% |
| 2026-02-03 | 43.13 | 43.30 | 0.60 | 1.41% | 42.55 | 43.55 | 13259 | 5715 | 1.63% |
| 2026-02-02 | 42.80 | 42.70 | -0.10 | -0.23% | 42.60 | 43.88 | 16919 | 7318 | 2.08% |
| 2026-01-30 | 42.08 | 42.80 | 0.50 | 1.18% | 41.80 | 43.06 | 11732 | 4982 | 1.45% |
| 2026-01-29 | 43.40 | 42.30 | -1.12 | -2.58% | 41.93 | 43.75 | 14256 | 6101 | 1.76% |
| 2026-01-28 | 43.46 | 43.42 | -0.16 | -0.37% | 43.04 | 43.99 | 13729 | 5955 | 1.69% |
| 2026-01-27 | 44.33 | 43.58 | -0.75 | -1.69% | 43.14 | 44.49 | 13910 | 6072 | 1.71% |
| 2026-01-26 | 45.20 | 44.33 | -0.67 | -1.49% | 43.60 | 45.20 | 24658 | 10899 | 3.04% |
| 2026-01-23 | 44.07 | 45.00 | 0.75 | 1.69% | 43.97 | 45.50 | 14890 | 6653 | 1.83% |
| 2026-01-22 | 45.99 | 44.25 | -1.74 | -3.78% | 43.75 | 46.22 | 25856 | 11438 | 3.19% |
| 2026-01-21 | 45.25 | 45.99 | 0.87 | 1.93% | 44.88 | 46.16 | 17034 | 7765 | 2.10% |
| 2026-01-20 | 47.30 | 45.12 | -2.16 | -4.57% | 44.50 | 47.75 | 31048 | 14251 | 3.83% |
| 2026-01-19 | 47.88 | 47.28 | -0.39 | -0.82% | 47.03 | 48.89 | 21395 | 10201 | 2.64% |
| 2026-01-16 | 48.10 | 47.67 | -0.48 | -1.00% | 47.30 | 49.20 | 19436 | 9369 | 2.39% |
| 2026-01-15 | 49.00 | 48.15 | -0.95 | -1.93% | 47.88 | 49.21 | 14362 | 6939 | 1.77% |
| 2026-01-14 | 47.74 | 49.10 | 1.36 | 2.85% | 47.60 | 49.98 | 31763 | 15564 | 3.91% |
| 2026-01-13 | 49.00 | 47.74 | -1.20 | -2.45% | 47.71 | 49.42 | 19152 | 9260 | 2.36% |
| 2026-01-12 | 48.19 | 48.94 | 0.91 | 1.89% | 47.85 | 50.33 | 25791 | 12664 | 3.18% |
| 2026-01-09 | 48.37 | 48.03 | -0.24 | -0.50% | 47.63 | 48.40 | 15233 | 7313 | 1.88% |
| 2026-01-08 | 48.74 | 48.27 | -0.39 | -0.80% | 47.63 | 49.00 | 17260 | 8346 | 2.13% |
| 2026-01-07 | 49.20 | 48.66 | -0.35 | -0.71% | 48.39 | 49.23 | 15254 | 7419 | 1.88% |
| 2026-01-06 | 52.80 | 49.01 | -2.21 | -4.31% | 48.45 | 53.18 | 27589 | 13741 | 3.40% |
| 2026-01-05 | 48.60 | 51.22 | 3.14 | 6.53% | 48.10 | 53.00 | 26470 | 13500 | 3.26% |
| 2025-12-31 | 49.37 | 48.08 | -0.83 | -1.70% | 47.56 | 49.40 | 14872 | 7164 | 1.83% |
| 2025-12-30 | 52.55 | 48.91 | -3.60 | -6.86% | 48.06 | 52.80 | 30822 | 15423 | 3.80% |
| 2025-12-29 | 54.50 | 52.51 | -2.09 | -3.83% | 52.02 | 55.99 | 26546 | 14205 | 3.27% |
| 2025-12-26 | 53.47 | 54.60 | 1.66 | 3.14% | 51.56 | 56.99 | 45435 | 24691 | 5.60% |
| 2025-12-25 | 47.60 | 52.94 | 5.29 | 11.10% | 47.45 | 53.19 | 31194 | 15656 | 3.84% |
| 2025-12-24 | 47.15 | 47.65 | 0.50 | 1.06% | 46.58 | 47.80 | 16910 | 7995 | 2.08% |
| 2025-12-23 | 48.80 | 47.15 | -1.44 | -2.96% | 47.10 | 48.88 | 12406 | 5928 | 1.53% |
| 2025-12-22 | 48.00 | 48.59 | 0.39 | 0.81% | 48.00 | 49.49 | 9467 | 4617 | 1.17% |
| 2025-12-19 | 49.59 | 48.20 | -1.23 | -2.49% | 47.75 | 49.61 | 15797 | 7686 | 1.95% |
| 2025-12-18 | 50.49 | 49.43 | -1.07 | -2.12% | 49.10 | 51.00 | 11962 | 5994 | 1.47% |
| 2025-12-17 | 50.50 | 50.50 | 0.10 | 0.20% | 49.10 | 51.88 | 10716 | 5369 | 1.32% |
| 2025-12-16 | 50.45 | 50.40 | 0.19 | 0.38% | 49.21 | 51.12 | 9545 | 4815 | 1.18% |
| 2025-12-15 | 51.25 | 50.21 | -0.26 | -0.52% | 49.61 | 52.60 | 11471 | 5849 | 1.41% |
| 2025-12-12 | 52.77 | 50.47 | -1.93 | -3.68% | 50.40 | 52.77 | 9356 | 4783 | 1.15% |
| 2025-12-11 | 52.77 | 52.40 | -0.23 | -0.44% | 51.01 | 52.89 | 8863 | 4611 | 1.09% |
| 2025-12-10 | 53.23 | 52.63 | -0.66 | -1.24% | 52.00 | 53.42 | 7930 | 4168 | 0.98% |
| 2025-12-09 | 52.70 | 53.29 | 0.58 | 1.10% | 51.61 | 53.45 | 8724 | 4620 | 1.08% |
| 2025-12-08 | 53.66 | 52.71 | 0.78 | 1.50% | 51.80 | 53.99 | 14059 | 7435 | 1.73% |
| 2025-12-05 | 49.36 | 51.93 | 2.44 | 4.93% | 48.86 | 52.79 | 14844 | 7624 | 1.83% |
| 2025-12-04 | 49.49 | 49.49 | -0.14 | -0.28% | 48.59 | 49.87 | 5161 | 2527 | 0.64% |
| 2025-12-03 | 50.20 | 49.63 | -0.17 | -0.34% | 48.68 | 50.20 | 5760 | 2839 | 0.71% |
| 2025-12-02 | 51.04 | 49.80 | -1.24 | -2.43% | 49.45 | 51.82 | 7625 | 3825 | 0.94% |
| 2025-12-01 | 50.01 | 51.04 | 0.59 | 1.17% | 50.01 | 51.38 | 9897 | 5003 | 1.22% |
| 2025-11-28 | 50.20 | 50.45 | 0.24 | 0.48% | 49.66 | 50.72 | 8127 | 4079 | 1.00% |
| 2025-11-27 | 48.51 | 50.21 | 1.70 | 3.50% | 48.51 | 51.95 | 22005 | 11120 | 2.71% |
| 2025-11-26 | 49.32 | 48.51 | -1.15 | -2.32% | 48.51 | 50.34 | 9413 | 4644 | 1.16% |
| 2025-11-25 | 50.99 | 49.66 | -0.64 | -1.27% | 49.51 | 51.36 | 12219 | 6128 | 1.51% |
| 2025-11-24 | 50.00 | 50.30 | 0.20 | 0.40% | 47.50 | 53.28 | 21510 | 10680 | 2.65% |
| 2025-11-21 | 52.10 | 50.10 | -2.70 | -5.11% | 49.32 | 52.30 | 11362 | 5763 | 1.40% |
| 2025-11-20 | 53.90 | 52.80 | -0.72 | -1.35% | 51.65 | 54.40 | 12343 | 6477 | 1.52% |
| 2025-11-19 | 55.59 | 53.52 | -1.78 | -3.22% | 52.69 | 55.59 | 13872 | 7464 | 1.71% |
| 2025-11-18 | 54.93 | 55.30 | 0.65 | 1.19% | 54.30 | 55.78 | 11293 | 6215 | 1.39% |
| 2025-11-17 | 56.16 | 54.65 | -1.35 | -2.41% | 54.00 | 56.70 | 12251 | 6752 | 1.51% |
| 2025-11-14 | 57.64 | 56.00 | -1.21 | -2.12% | 55.77 | 57.64 | 14372 | 8138 | 1.77% |
| 2025-11-13 | 56.80 | 57.21 | 0.97 | 1.72% | 55.90 | 58.76 | 27650 | 15954 | 3.41% |
| 2025-11-12 | 52.45 | 56.24 | 3.56 | 6.76% | 52.45 | 56.85 | 27925 | 15394 | 3.44% |
| 2025-11-11 | 55.60 | 52.68 | -1.96 | -3.59% | 52.31 | 57.29 | 26925 | 14809 | 3.32% |
| 2025-11-10 | 52.74 | 54.64 | 3.07 | 5.95% | 51.57 | 55.18 | 26400 | 14295 | 3.25% |
| 2025-11-07 | 51.50 | 51.57 | 0.23 | 0.45% | 50.80 | 52.58 | 12637 | 6530 | 1.56% |
| 2025-11-06 | 52.88 | 51.34 | -1.54 | -2.91% | 50.63 | 52.88 | 19789 | 10229 | 2.44% |
| 2025-11-05 | 51.00 | 52.88 | 1.88 | 3.69% | 50.01 | 53.83 | 19034 | 9909 | 2.35% |
| 2025-11-04 | 51.83 | 51.00 | -1.11 | -2.13% | 50.55 | 52.88 | 11384 | 5833 | 1.40% |
| 2025-11-03 | 52.29 | 52.11 | 0.42 | 0.81% | 51.01 | 52.29 | 15918 | 8229 | 1.96% |
| 2025-10-31 | 50.99 | 51.69 | 1.20 | 2.38% | 50.61 | 52.50 | 19241 | 9912 | 2.37% |
| 2025-10-30 | 52.79 | 50.49 | -2.03 | -3.87% | 50.40 | 53.38 | 14234 | 7351 | 1.75% |
| 2025-10-29 | 52.73 | 52.52 | -0.27 | -0.51% | 50.59 | 53.02 | 15424 | 8008 | 1.90% |
| 2025-10-28 | 52.62 | 52.79 | -0.21 | -0.40% | 52.26 | 54.10 | 18059 | 9625 | 2.23% |
| 2025-10-27 | 54.80 | 53.00 | -2.66 | -4.78% | 51.51 | 55.45 | 28652 | 15198 | 3.53% |