| 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 | 52.92 | 51.79 | -1.51 | -2.83% | 51.08 | 53.00 | 61840 | 32007 | 3.53% |
| 2026-02-03 | 53.15 | 53.30 | 0.95 | 1.81% | 52.20 | 53.50 | 51858 | 27478 | 2.96% |
| 2026-02-02 | 55.00 | 52.35 | -3.33 | -5.98% | 52.29 | 55.29 | 71588 | 38326 | 4.09% |
| 2026-01-30 | 54.98 | 55.68 | 0.49 | 0.89% | 53.45 | 56.15 | 70217 | 38557 | 4.01% |
| 2026-01-29 | 58.14 | 55.19 | -3.11 | -5.33% | 55.18 | 58.46 | 94230 | 53292 | 5.38% |
| 2026-01-28 | 58.25 | 58.30 | 0.06 | 0.10% | 58.07 | 60.11 | 77760 | 45832 | 4.44% |
| 2026-01-27 | 57.15 | 58.24 | 0.90 | 1.57% | 55.62 | 58.56 | 84275 | 48411 | 4.81% |
| 2026-01-26 | 59.60 | 57.34 | -2.24 | -3.76% | 56.85 | 59.93 | 117227 | 67845 | 6.69% |
| 2026-01-23 | 58.58 | 59.58 | 1.09 | 1.86% | 58.01 | 59.69 | 69720 | 41173 | 3.98% |
| 2026-01-22 | 59.50 | 58.49 | -0.71 | -1.20% | 57.90 | 60.00 | 64351 | 37657 | 3.67% |
| 2026-01-21 | 56.71 | 59.20 | 1.78 | 3.10% | 56.71 | 59.84 | 90986 | 53561 | 5.19% |
| 2026-01-20 | 57.29 | 57.42 | -0.05 | -0.09% | 56.63 | 58.45 | 62995 | 36140 | 3.60% |
| 2026-01-19 | 58.53 | 57.47 | -0.88 | -1.51% | 56.94 | 58.69 | 66365 | 38288 | 3.79% |
| 2026-01-16 | 57.77 | 58.35 | 1.19 | 2.08% | 56.70 | 58.68 | 86758 | 50138 | 4.95% |
| 2026-01-15 | 57.09 | 57.16 | -0.38 | -0.66% | 56.10 | 57.48 | 60576 | 34387 | 3.46% |
| 2026-01-14 | 55.58 | 57.54 | 1.80 | 3.23% | 55.51 | 58.84 | 124353 | 71502 | 7.10% |
| 2026-01-13 | 57.29 | 55.74 | -1.55 | -2.71% | 55.40 | 58.37 | 99504 | 56630 | 5.68% |
| 2026-01-12 | 55.60 | 57.29 | 1.89 | 3.41% | 54.51 | 57.29 | 109188 | 61455 | 6.23% |
| 2026-01-09 | 54.91 | 55.40 | 0.20 | 0.36% | 54.60 | 55.58 | 68847 | 37951 | 3.93% |
| 2026-01-08 | 55.50 | 55.20 | -0.58 | -1.04% | 54.88 | 56.55 | 69916 | 38944 | 3.99% |
| 2026-01-07 | 55.66 | 55.78 | 0.34 | 0.61% | 55.10 | 56.45 | 65558 | 36503 | 3.74% |
| 2026-01-06 | 55.10 | 55.44 | 0.29 | 0.53% | 55.01 | 56.36 | 75443 | 41928 | 4.31% |
| 2026-01-05 | 53.40 | 55.15 | 2.55 | 4.85% | 53.30 | 55.38 | 78380 | 42710 | 4.47% |
| 2025-12-31 | 54.44 | 52.60 | -1.05 | -1.96% | 52.54 | 54.69 | 55128 | 29374 | 3.15% |
| 2025-12-30 | 53.10 | 53.65 | 0.14 | 0.26% | 53.00 | 54.20 | 42473 | 22767 | 2.42% |
| 2025-12-29 | 54.52 | 53.51 | -1.49 | -2.71% | 53.26 | 55.07 | 49339 | 26653 | 2.82% |
| 2025-12-26 | 54.51 | 55.00 | -0.02 | -0.04% | 54.00 | 55.25 | 70147 | 38420 | 4.00% |
| 2025-12-25 | 52.80 | 55.02 | 2.77 | 5.30% | 52.60 | 55.37 | 94209 | 51420 | 5.38% |
| 2025-12-24 | 50.44 | 52.25 | 1.72 | 3.40% | 50.44 | 52.48 | 50762 | 26230 | 2.90% |
| 2025-12-23 | 50.58 | 50.53 | -0.02 | -0.04% | 50.23 | 50.99 | 32990 | 16701 | 1.88% |
| 2025-12-22 | 50.18 | 50.55 | 0.55 | 1.10% | 50.05 | 51.11 | 36775 | 18609 | 2.10% |
| 2025-12-19 | 50.79 | 50.00 | -0.47 | -0.93% | 49.95 | 51.25 | 32618 | 16497 | 1.86% |
| 2025-12-18 | 51.00 | 50.47 | -1.01 | -1.96% | 50.34 | 51.45 | 36518 | 18564 | 2.08% |
| 2025-12-17 | 50.41 | 51.48 | 1.03 | 2.04% | 49.78 | 51.56 | 40695 | 20558 | 2.32% |
| 2025-12-16 | 50.55 | 50.45 | -0.61 | -1.19% | 49.97 | 51.25 | 31891 | 16108 | 1.82% |
| 2025-12-15 | 52.60 | 51.06 | -1.85 | -3.50% | 50.98 | 52.63 | 37011 | 19117 | 2.11% |
| 2025-12-12 | 52.14 | 52.91 | 1.07 | 2.06% | 51.11 | 53.16 | 46308 | 24245 | 2.64% |
| 2025-12-11 | 53.51 | 51.84 | -1.66 | -3.10% | 51.70 | 53.70 | 42171 | 22132 | 2.41% |
| 2025-12-10 | 52.96 | 53.50 | 0.54 | 1.02% | 52.17 | 53.59 | 40503 | 21369 | 2.31% |
| 2025-12-09 | 53.31 | 52.96 | -0.67 | -1.25% | 52.81 | 54.07 | 41126 | 21958 | 2.35% |
| 2025-12-08 | 53.11 | 53.63 | 0.56 | 1.06% | 53.01 | 53.93 | 47939 | 25684 | 2.74% |
| 2025-12-05 | 53.03 | 53.07 | -0.02 | -0.04% | 52.07 | 53.25 | 33770 | 17815 | 1.93% |
| 2025-12-04 | 53.29 | 53.09 | -0.46 | -0.86% | 52.24 | 53.55 | 37912 | 20047 | 2.16% |
| 2025-12-03 | 55.00 | 53.55 | -1.46 | -2.65% | 53.38 | 55.05 | 47294 | 25540 | 2.70% |
| 2025-12-02 | 54.50 | 55.01 | 0.18 | 0.33% | 54.50 | 56.68 | 74197 | 41056 | 4.24% |
| 2025-12-01 | 52.37 | 54.83 | 2.51 | 4.80% | 52.37 | 55.16 | 92164 | 49797 | 5.26% |
| 2025-11-28 | 52.40 | 52.32 | -0.01 | -0.02% | 51.92 | 52.85 | 43658 | 22881 | 2.49% |
| 2025-11-27 | 51.49 | 52.33 | 1.02 | 1.99% | 51.49 | 53.53 | 74285 | 39164 | 4.24% |
| 2025-11-26 | 50.72 | 51.31 | 0.31 | 0.61% | 50.21 | 52.37 | 57183 | 29563 | 3.26% |
| 2025-11-25 | 49.90 | 51.00 | 1.42 | 2.86% | 49.90 | 51.90 | 46810 | 23907 | 2.67% |
| 2025-11-24 | 48.77 | 49.58 | 0.97 | 2.00% | 48.77 | 49.94 | 42434 | 20929 | 2.42% |
| 2025-11-21 | 49.51 | 48.61 | -1.79 | -3.55% | 48.50 | 50.50 | 57001 | 28140 | 3.25% |
| 2025-11-20 | 52.28 | 50.40 | -1.32 | -2.55% | 50.00 | 52.49 | 70496 | 35890 | 4.02% |
| 2025-11-19 | 52.61 | 51.72 | -0.65 | -1.24% | 51.70 | 52.95 | 34126 | 17852 | 1.95% |
| 2025-11-18 | 51.50 | 52.37 | 0.32 | 0.61% | 51.50 | 53.10 | 42151 | 22155 | 2.41% |
| 2025-11-17 | 53.60 | 52.05 | -0.95 | -1.79% | 51.76 | 53.60 | 42082 | 22090 | 2.40% |
| 2025-11-14 | 52.83 | 53.00 | -0.49 | -0.92% | 52.30 | 53.98 | 49239 | 26240 | 2.81% |
| 2025-11-13 | 53.19 | 53.49 | 0.06 | 0.11% | 52.93 | 53.85 | 41488 | 22133 | 2.37% |
| 2025-11-12 | 52.52 | 53.43 | 0.71 | 1.35% | 52.40 | 55.00 | 65343 | 35198 | 3.73% |
| 2025-11-11 | 54.60 | 52.72 | -1.71 | -3.14% | 52.71 | 54.87 | 51082 | 27416 | 2.92% |
| 2025-11-10 | 53.28 | 54.43 | 1.56 | 2.95% | 52.31 | 54.66 | 67286 | 35958 | 3.84% |
| 2025-11-07 | 53.96 | 52.87 | -1.58 | -2.90% | 52.83 | 53.99 | 54169 | 28829 | 3.09% |
| 2025-11-06 | 53.33 | 54.45 | 0.96 | 1.79% | 53.33 | 54.69 | 52072 | 28192 | 2.97% |
| 2025-11-05 | 52.80 | 53.49 | -0.13 | -0.24% | 52.38 | 53.96 | 48718 | 25870 | 2.78% |
| 2025-11-04 | 54.80 | 53.62 | -1.11 | -2.03% | 53.05 | 54.80 | 52590 | 28343 | 3.00% |
| 2025-11-03 | 55.19 | 54.73 | -0.37 | -0.67% | 53.38 | 55.25 | 71566 | 38842 | 4.09% |
| 2025-10-31 | 55.38 | 55.10 | -0.12 | -0.22% | 54.60 | 56.14 | 61869 | 34267 | 3.53% |
| 2025-10-30 | 58.21 | 55.22 | -2.85 | -4.91% | 55.18 | 58.21 | 119673 | 67177 | 6.83% |
| 2025-10-29 | 58.97 | 58.07 | -0.95 | -1.61% | 57.61 | 59.96 | 96276 | 56011 | 5.50% |
| 2025-10-28 | 59.30 | 59.02 | -0.53 | -0.89% | 58.43 | 59.75 | 75309 | 44484 | 4.30% |
| 2025-10-27 | 60.31 | 59.55 | -0.13 | -0.22% | 58.50 | 60.78 | 100636 | 60005 | 5.75% |