| 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 | 55.78 | 55.02 | -0.48 | -0.86% | 54.13 | 55.80 | 45840 | 25101 | 0.79% |
| 2026-02-03 | 54.34 | 55.50 | 1.87 | 3.49% | 54.30 | 55.60 | 59238 | 32587 | 1.02% |
| 2026-02-02 | 57.72 | 53.63 | -4.52 | -7.77% | 53.54 | 58.00 | 104399 | 57618 | 1.79% |
| 2026-01-30 | 59.17 | 58.15 | -0.40 | -0.68% | 56.36 | 60.06 | 82417 | 47884 | 1.41% |
| 2026-01-29 | 58.20 | 58.55 | 0.16 | 0.27% | 58.18 | 60.95 | 89338 | 53163 | 1.53% |
| 2026-01-28 | 58.65 | 58.39 | 0.07 | 0.12% | 58.00 | 59.80 | 70983 | 41656 | 1.22% |
| 2026-01-27 | 58.12 | 58.32 | -0.13 | -0.22% | 56.59 | 58.98 | 62127 | 35792 | 1.06% |
| 2026-01-26 | 58.50 | 58.45 | -0.03 | -0.05% | 57.59 | 60.07 | 84164 | 49272 | 1.44% |
| 2026-01-23 | 57.30 | 58.48 | 1.72 | 3.03% | 56.60 | 58.88 | 74307 | 43255 | 1.27% |
| 2026-01-22 | 56.22 | 56.76 | 0.54 | 0.96% | 56.03 | 57.09 | 50757 | 28755 | 0.87% |
| 2026-01-21 | 55.64 | 56.22 | 0.27 | 0.48% | 55.12 | 56.96 | 63180 | 35562 | 1.08% |
| 2026-01-20 | 56.50 | 55.95 | -0.44 | -0.78% | 54.97 | 56.59 | 66163 | 36781 | 1.13% |
| 2026-01-19 | 55.97 | 56.39 | 0.00 | 0.00% | 55.90 | 57.65 | 77854 | 44040 | 1.33% |
| 2026-01-16 | 57.62 | 56.39 | -1.23 | -2.13% | 55.70 | 58.20 | 91261 | 51565 | 1.56% |
| 2026-01-15 | 59.00 | 57.62 | -2.15 | -3.60% | 57.20 | 59.45 | 101952 | 59218 | 1.75% |
| 2026-01-14 | 61.50 | 59.77 | -2.47 | -3.97% | 58.93 | 63.20 | 158008 | 96477 | 2.71% |
| 2026-01-13 | 56.20 | 62.24 | 6.74 | 12.14% | 56.00 | 64.50 | 177821 | 109313 | 3.05% |
| 2026-01-12 | 55.88 | 55.50 | -0.16 | -0.29% | 54.83 | 57.26 | 71768 | 39880 | 1.23% |
| 2026-01-09 | 54.44 | 55.66 | 1.26 | 2.32% | 54.24 | 55.68 | 68324 | 37633 | 1.17% |
| 2026-01-08 | 55.46 | 54.40 | -1.08 | -1.95% | 54.33 | 55.88 | 57315 | 31521 | 0.98% |
| 2026-01-07 | 54.93 | 55.48 | 0.55 | 1.00% | 53.90 | 55.85 | 72005 | 39589 | 1.23% |
| 2026-01-06 | 50.65 | 54.93 | 4.11 | 8.09% | 50.63 | 54.95 | 97789 | 52353 | 1.68% |
| 2026-01-05 | 49.83 | 50.82 | 1.02 | 2.05% | 49.83 | 50.99 | 35261 | 17820 | 0.60% |
| 2025-12-31 | 50.05 | 49.80 | -0.25 | -0.50% | 49.55 | 50.25 | 26226 | 13069 | 0.45% |
| 2025-12-30 | 49.70 | 50.05 | 0.10 | 0.20% | 49.52 | 50.05 | 24864 | 12386 | 0.43% |
| 2025-12-29 | 50.27 | 49.95 | -0.26 | -0.52% | 49.20 | 50.57 | 29180 | 14609 | 0.50% |
| 2025-12-26 | 49.48 | 50.21 | 0.90 | 1.83% | 49.32 | 50.28 | 31403 | 15704 | 0.54% |
| 2025-12-25 | 49.60 | 49.31 | -0.31 | -0.62% | 49.26 | 50.00 | 23792 | 11775 | 0.41% |
| 2025-12-24 | 48.76 | 49.62 | 0.66 | 1.35% | 48.00 | 49.83 | 33532 | 16548 | 0.57% |
| 2025-12-23 | 48.79 | 48.96 | 0.11 | 0.23% | 48.60 | 49.22 | 21130 | 10331 | 0.36% |
| 2025-12-22 | 48.75 | 48.85 | 0.54 | 1.12% | 48.42 | 49.28 | 27359 | 13371 | 0.47% |
| 2025-12-19 | 47.29 | 48.31 | 1.06 | 2.24% | 47.20 | 48.46 | 27158 | 13030 | 0.47% |
| 2025-12-18 | 47.24 | 47.25 | 0.01 | 0.02% | 47.03 | 47.64 | 19579 | 9264 | 0.34% |
| 2025-12-17 | 46.89 | 47.24 | 0.34 | 0.72% | 46.48 | 47.50 | 27274 | 12809 | 0.47% |
| 2025-12-16 | 47.90 | 46.90 | -0.99 | -2.07% | 46.88 | 48.05 | 25311 | 11975 | 0.43% |
| 2025-12-15 | 47.55 | 47.89 | 0.38 | 0.80% | 47.33 | 48.34 | 30922 | 14824 | 0.53% |
| 2025-12-12 | 46.09 | 47.51 | 1.41 | 3.06% | 45.91 | 48.17 | 62284 | 29432 | 1.07% |
| 2025-12-11 | 46.13 | 46.10 | -0.02 | -0.04% | 45.82 | 46.37 | 20149 | 9268 | 0.35% |
| 2025-12-10 | 45.78 | 46.12 | 0.40 | 0.87% | 45.31 | 46.43 | 23822 | 10946 | 0.41% |
| 2025-12-09 | 45.80 | 45.72 | -0.12 | -0.26% | 45.71 | 46.40 | 18683 | 8580 | 0.32% |
| 2025-12-08 | 46.25 | 45.84 | -0.17 | -0.37% | 45.77 | 46.47 | 27854 | 12817 | 0.48% |
| 2025-12-05 | 45.55 | 46.01 | 0.58 | 1.28% | 45.14 | 46.11 | 22522 | 10280 | 0.39% |
| 2025-12-04 | 45.73 | 45.43 | -0.12 | -0.26% | 45.00 | 45.82 | 19644 | 8934 | 0.34% |
| 2025-12-03 | 46.00 | 45.55 | -0.39 | -0.85% | 45.38 | 46.19 | 24070 | 11011 | 0.41% |
| 2025-12-02 | 46.94 | 45.94 | -1.10 | -2.34% | 45.84 | 46.96 | 33064 | 15298 | 0.57% |
| 2025-12-01 | 47.80 | 47.04 | -0.45 | -0.95% | 46.90 | 48.20 | 39297 | 18581 | 0.67% |
| 2025-11-28 | 47.57 | 47.49 | -0.03 | -0.06% | 47.26 | 47.91 | 24964 | 11875 | 0.43% |
| 2025-11-27 | 48.02 | 47.52 | -0.50 | -1.04% | 47.50 | 48.40 | 21722 | 10429 | 0.37% |
| 2025-11-26 | 49.00 | 48.02 | -0.57 | -1.17% | 47.92 | 49.40 | 27762 | 13495 | 0.48% |
| 2025-11-25 | 48.08 | 48.59 | 0.52 | 1.08% | 47.97 | 49.42 | 34632 | 16910 | 0.59% |
| 2025-11-24 | 48.50 | 48.07 | 0.17 | 0.35% | 47.81 | 48.80 | 35622 | 17205 | 0.61% |
| 2025-11-21 | 48.89 | 47.90 | -1.26 | -2.56% | 47.65 | 49.88 | 43479 | 21036 | 0.75% |
| 2025-11-20 | 49.76 | 49.16 | -0.48 | -0.97% | 49.16 | 50.75 | 27787 | 13830 | 0.48% |
| 2025-11-19 | 49.71 | 49.64 | -0.03 | -0.06% | 49.55 | 50.22 | 21230 | 10568 | 0.36% |
| 2025-11-18 | 49.77 | 49.67 | -0.46 | -0.92% | 49.20 | 50.07 | 27631 | 13684 | 0.47% |
| 2025-11-17 | 50.35 | 50.13 | -0.07 | -0.14% | 48.72 | 50.41 | 54387 | 26888 | 0.93% |
| 2025-11-14 | 51.02 | 50.20 | -0.98 | -1.91% | 50.20 | 51.54 | 30771 | 15663 | 0.53% |
| 2025-11-13 | 51.39 | 51.18 | -0.33 | -0.64% | 50.73 | 51.97 | 40159 | 20545 | 0.69% |
| 2025-11-12 | 51.45 | 51.51 | 0.09 | 0.18% | 50.70 | 51.78 | 38335 | 19691 | 0.66% |
| 2025-11-11 | 50.24 | 51.42 | 1.32 | 2.63% | 50.10 | 51.75 | 50354 | 25823 | 0.86% |
| 2025-11-10 | 50.03 | 50.10 | 0.37 | 0.74% | 49.77 | 50.76 | 33015 | 16589 | 0.57% |
| 2025-11-07 | 49.50 | 49.73 | 0.43 | 0.87% | 49.16 | 50.48 | 32745 | 16361 | 0.56% |
| 2025-11-06 | 48.01 | 49.30 | 1.19 | 2.47% | 48.01 | 49.51 | 32899 | 16128 | 0.56% |
| 2025-11-05 | 48.00 | 48.11 | -0.37 | -0.76% | 47.80 | 48.70 | 29146 | 14064 | 0.50% |
| 2025-11-04 | 49.70 | 48.48 | -1.42 | -2.85% | 48.10 | 50.00 | 38159 | 18602 | 0.65% |
| 2025-11-03 | 50.71 | 49.90 | -0.90 | -1.77% | 49.11 | 50.76 | 44371 | 22052 | 0.76% |
| 2025-10-31 | 49.88 | 50.80 | 1.21 | 2.44% | 49.88 | 51.44 | 52779 | 26846 | 0.90% |
| 2025-10-30 | 50.27 | 49.59 | -0.69 | -1.37% | 49.28 | 50.27 | 30207 | 15015 | 0.52% |
| 2025-10-29 | 49.55 | 50.28 | 0.72 | 1.45% | 49.40 | 50.44 | 30993 | 15500 | 0.53% |
| 2025-10-28 | 49.85 | 49.56 | -0.21 | -0.42% | 49.45 | 50.10 | 31468 | 15637 | 0.54% |
| 2025-10-27 | 48.98 | 49.77 | 1.29 | 2.66% | 48.98 | 50.85 | 53645 | 26844 | 0.92% |