| 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 | 52.06 | 52.59 | 1.09 | 2.12% | 51.75 | 53.11 | 25838 | 13570 | 1.82% |
| 2026-02-02 | 53.88 | 51.50 | -3.20 | -5.85% | 51.50 | 54.33 | 48509 | 25384 | 3.41% |
| 2026-01-30 | 53.33 | 54.70 | -2.24 | -3.93% | 52.60 | 55.32 | 73567 | 39715 | 5.17% |
| 2026-01-29 | 59.43 | 56.94 | -3.46 | -5.73% | 56.90 | 60.35 | 64088 | 37505 | 4.51% |
| 2026-01-28 | 58.59 | 60.40 | 1.93 | 3.30% | 58.13 | 61.20 | 90636 | 54199 | 6.37% |
| 2026-01-27 | 56.22 | 58.47 | 1.86 | 3.29% | 54.19 | 58.76 | 69478 | 39221 | 4.88% |
| 2026-01-26 | 57.26 | 56.61 | 0.38 | 0.68% | 56.10 | 59.80 | 79369 | 45697 | 5.58% |
| 2026-01-23 | 56.56 | 56.23 | -0.33 | -0.58% | 55.55 | 57.65 | 68686 | 38633 | 4.83% |
| 2026-01-22 | 60.00 | 56.56 | -1.05 | -1.82% | 56.00 | 61.60 | 87546 | 50514 | 6.15% |
| 2026-01-21 | 54.10 | 57.61 | 3.33 | 6.13% | 53.30 | 59.18 | 99675 | 56388 | 7.01% |
| 2026-01-20 | 53.22 | 54.28 | 0.71 | 1.33% | 53.00 | 55.28 | 62692 | 33974 | 4.41% |
| 2026-01-19 | 54.60 | 53.57 | 0.36 | 0.68% | 53.14 | 55.20 | 55723 | 30041 | 3.92% |
| 2026-01-16 | 52.00 | 53.21 | 1.86 | 3.62% | 51.40 | 53.69 | 61807 | 32450 | 4.35% |
| 2026-01-15 | 50.00 | 51.35 | 1.03 | 2.05% | 49.86 | 51.68 | 44696 | 22770 | 3.14% |
| 2026-01-14 | 50.40 | 50.32 | 0.16 | 0.32% | 49.37 | 51.65 | 53094 | 26857 | 3.73% |
| 2026-01-13 | 52.65 | 50.16 | -1.87 | -3.59% | 50.09 | 52.65 | 46961 | 24013 | 3.30% |
| 2026-01-12 | 52.00 | 52.03 | 0.40 | 0.77% | 50.94 | 52.65 | 56729 | 29272 | 3.99% |
| 2026-01-09 | 51.21 | 51.63 | 0.13 | 0.25% | 50.70 | 51.77 | 35441 | 18195 | 2.49% |
| 2026-01-08 | 51.72 | 51.50 | -0.38 | -0.73% | 50.92 | 52.48 | 38737 | 20010 | 2.72% |
| 2026-01-07 | 50.69 | 51.88 | 1.62 | 3.22% | 50.50 | 52.19 | 60963 | 31393 | 4.29% |
| 2026-01-06 | 49.54 | 50.26 | 0.72 | 1.45% | 49.54 | 51.38 | 35414 | 17845 | 2.49% |
| 2026-01-05 | 48.78 | 49.54 | 1.29 | 2.67% | 48.72 | 49.59 | 28237 | 13908 | 1.99% |
| 2025-12-31 | 49.20 | 48.25 | -0.53 | -1.09% | 47.81 | 49.25 | 22573 | 10904 | 1.59% |
| 2025-12-30 | 48.94 | 48.78 | -0.44 | -0.89% | 48.50 | 49.60 | 26417 | 12939 | 1.86% |
| 2025-12-29 | 50.01 | 49.22 | -1.08 | -2.15% | 48.96 | 50.70 | 37140 | 18460 | 2.61% |
| 2025-12-26 | 51.01 | 50.30 | -1.18 | -2.29% | 49.95 | 51.46 | 29406 | 14896 | 2.07% |
| 2025-12-25 | 50.30 | 51.48 | 1.22 | 2.43% | 50.01 | 51.80 | 31948 | 16289 | 2.25% |
| 2025-12-24 | 50.92 | 50.26 | -0.19 | -0.38% | 49.60 | 50.92 | 28767 | 14393 | 2.02% |
| 2025-12-23 | 48.96 | 50.45 | 1.09 | 2.21% | 48.96 | 51.60 | 39174 | 19831 | 2.75% |
| 2025-12-22 | 47.80 | 49.36 | 2.14 | 4.53% | 47.47 | 50.71 | 40455 | 19999 | 2.84% |
| 2025-12-19 | 47.37 | 47.22 | 0.03 | 0.06% | 47.19 | 48.17 | 21811 | 10386 | 1.53% |
| 2025-12-18 | 47.62 | 47.19 | -0.68 | -1.42% | 47.10 | 48.93 | 25103 | 12060 | 1.76% |
| 2025-12-17 | 46.36 | 47.87 | 1.01 | 2.16% | 46.32 | 48.08 | 26072 | 12306 | 1.83% |
| 2025-12-16 | 47.80 | 46.86 | -1.34 | -2.78% | 46.15 | 48.01 | 26361 | 12341 | 1.85% |
| 2025-12-15 | 46.81 | 48.20 | 0.51 | 1.07% | 46.71 | 49.05 | 42251 | 20356 | 2.97% |
| 2025-12-12 | 44.80 | 47.69 | 3.13 | 7.02% | 44.53 | 48.21 | 61165 | 28583 | 4.30% |
| 2025-12-11 | 45.76 | 44.56 | -1.22 | -2.66% | 44.54 | 45.79 | 19755 | 8893 | 1.39% |
| 2025-12-10 | 45.63 | 45.78 | 0.03 | 0.07% | 44.88 | 45.98 | 16783 | 7594 | 1.18% |
| 2025-12-09 | 46.45 | 45.75 | -0.70 | -1.51% | 45.50 | 46.45 | 23233 | 10673 | 1.63% |
| 2025-12-08 | 45.82 | 46.45 | 0.90 | 1.98% | 45.82 | 46.88 | 19082 | 8868 | 1.34% |
| 2025-12-05 | 45.42 | 45.55 | 0.25 | 0.55% | 44.44 | 45.70 | 16195 | 7330 | 1.14% |
| 2025-12-04 | 45.88 | 45.30 | -0.38 | -0.83% | 44.86 | 45.88 | 13630 | 6172 | 0.96% |
| 2025-12-03 | 46.66 | 45.68 | -0.64 | -1.38% | 45.42 | 46.67 | 11379 | 5207 | 0.80% |
| 2025-12-02 | 46.90 | 46.32 | -0.77 | -1.64% | 46.02 | 47.26 | 14730 | 6851 | 1.04% |
| 2025-12-01 | 47.00 | 47.09 | 0.41 | 0.88% | 46.22 | 47.12 | 17509 | 8196 | 1.23% |
| 2025-11-28 | 45.50 | 46.68 | 1.07 | 2.35% | 45.40 | 47.16 | 23207 | 10789 | 1.63% |
| 2025-11-27 | 45.00 | 45.61 | 0.54 | 1.20% | 45.00 | 46.80 | 22750 | 10508 | 1.60% |
| 2025-11-26 | 45.24 | 45.07 | -0.50 | -1.10% | 44.93 | 45.99 | 18358 | 8357 | 1.29% |
| 2025-11-25 | 45.08 | 45.57 | 0.62 | 1.38% | 45.00 | 46.41 | 19570 | 8948 | 1.38% |
| 2025-11-24 | 43.83 | 44.95 | 1.35 | 3.10% | 43.63 | 45.02 | 22796 | 10131 | 1.60% |
| 2025-11-21 | 45.98 | 43.60 | -3.27 | -6.98% | 43.56 | 46.67 | 40788 | 18201 | 2.87% |
| 2025-11-20 | 48.74 | 46.87 | -1.22 | -2.54% | 46.30 | 48.79 | 26231 | 12420 | 1.84% |
| 2025-11-19 | 49.33 | 48.09 | -1.49 | -3.01% | 47.64 | 49.63 | 26274 | 12757 | 1.85% |
| 2025-11-18 | 49.49 | 49.58 | -0.01 | -0.02% | 49.05 | 51.09 | 28958 | 14499 | 2.04% |
| 2025-11-17 | 50.50 | 49.59 | -1.27 | -2.50% | 49.10 | 51.45 | 30310 | 15144 | 2.13% |
| 2025-11-14 | 52.00 | 50.86 | -1.44 | -2.75% | 50.40 | 52.98 | 42017 | 21638 | 2.95% |
| 2025-11-13 | 48.53 | 52.30 | 4.14 | 8.60% | 48.03 | 52.65 | 63956 | 32689 | 4.50% |
| 2025-11-12 | 48.61 | 48.16 | -0.67 | -1.37% | 47.63 | 49.25 | 24879 | 12012 | 1.75% |
| 2025-11-11 | 50.43 | 48.83 | -1.03 | -2.07% | 48.70 | 50.94 | 23248 | 11560 | 1.63% |
| 2025-11-10 | 49.33 | 49.86 | 0.53 | 1.07% | 49.01 | 50.50 | 22603 | 11239 | 1.59% |
| 2025-11-07 | 48.72 | 49.33 | 0.03 | 0.06% | 48.26 | 50.30 | 20152 | 9931 | 1.42% |
| 2025-11-06 | 48.88 | 49.30 | 0.80 | 1.65% | 48.48 | 49.66 | 17698 | 8706 | 1.24% |
| 2025-11-05 | 48.00 | 48.50 | -0.66 | -1.34% | 47.80 | 49.30 | 23704 | 11489 | 1.67% |
| 2025-11-04 | 50.43 | 49.16 | -1.17 | -2.32% | 48.68 | 50.64 | 24235 | 11938 | 1.70% |
| 2025-11-03 | 51.01 | 50.33 | -0.95 | -1.85% | 49.00 | 51.13 | 36028 | 17946 | 2.53% |
| 2025-10-31 | 51.90 | 51.28 | -0.41 | -0.79% | 50.91 | 52.62 | 26956 | 13922 | 1.90% |
| 2025-10-30 | 52.63 | 51.69 | -0.97 | -1.84% | 51.50 | 53.10 | 30146 | 15715 | 2.12% |
| 2025-10-29 | 52.34 | 52.66 | 0.08 | 0.15% | 52.11 | 53.80 | 27019 | 14256 | 1.90% |
| 2025-10-28 | 52.10 | 52.58 | -0.33 | -0.62% | 52.00 | 53.63 | 26098 | 13747 | 1.83% |
| 2025-10-27 | 53.23 | 52.91 | 0.42 | 0.80% | 52.01 | 54.89 | 41723 | 22206 | 2.93% |