| 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 | 59.57 | 58.28 | -1.58 | -2.64% | 57.60 | 59.80 | 20417 | 11930 | 2.77% |
| 2026-02-03 | 57.83 | 59.86 | 2.05 | 3.55% | 57.83 | 59.87 | 22350 | 13219 | 3.03% |
| 2026-02-02 | 59.51 | 57.81 | -1.89 | -3.17% | 57.81 | 60.11 | 21867 | 12850 | 2.97% |
| 2026-01-30 | 59.30 | 59.70 | 0.18 | 0.30% | 57.64 | 60.16 | 25366 | 14953 | 3.44% |
| 2026-01-29 | 61.00 | 59.52 | -1.72 | -2.81% | 59.45 | 62.17 | 25440 | 15424 | 3.45% |
| 2026-01-28 | 61.80 | 61.24 | -0.81 | -1.31% | 60.16 | 62.68 | 24945 | 15354 | 3.39% |
| 2026-01-27 | 59.99 | 62.05 | 1.49 | 2.46% | 58.47 | 62.20 | 34681 | 21022 | 4.71% |
| 2026-01-26 | 61.40 | 60.56 | -1.24 | -2.01% | 59.69 | 62.60 | 27193 | 16562 | 3.69% |
| 2026-01-23 | 61.36 | 61.80 | 0.80 | 1.31% | 60.90 | 62.19 | 23445 | 14450 | 3.18% |
| 2026-01-22 | 61.44 | 61.00 | -0.49 | -0.80% | 60.60 | 61.95 | 21637 | 13238 | 2.94% |
| 2026-01-21 | 60.61 | 61.49 | 0.31 | 0.51% | 60.05 | 61.62 | 24244 | 14806 | 3.29% |
| 2026-01-20 | 62.01 | 61.18 | -0.21 | -0.34% | 60.46 | 62.49 | 27837 | 17058 | 3.78% |
| 2026-01-19 | 62.96 | 61.39 | -2.21 | -3.47% | 61.34 | 63.14 | 43419 | 26955 | 5.89% |
| 2026-01-16 | 64.50 | 63.60 | 0.83 | 1.32% | 63.52 | 65.98 | 66272 | 42709 | 9.00% |
| 2026-01-15 | 67.42 | 62.77 | -6.36 | -9.20% | 62.24 | 67.90 | 102032 | 65383 | 13.85% |
| 2026-01-14 | 59.82 | 69.13 | 11.52 | 20.00% | 59.82 | 69.13 | 115159 | 76103 | 15.63% |
| 2026-01-13 | 59.05 | 57.61 | -1.10 | -1.87% | 57.61 | 59.68 | 38430 | 22462 | 5.22% |
| 2026-01-12 | 57.67 | 58.71 | 1.01 | 1.75% | 56.85 | 59.03 | 48515 | 28216 | 6.59% |
| 2026-01-09 | 56.00 | 57.70 | 0.98 | 1.73% | 56.00 | 59.68 | 60590 | 35032 | 8.23% |
| 2026-01-08 | 54.50 | 56.72 | 4.72 | 9.08% | 53.90 | 57.39 | 70801 | 39504 | 9.61% |
| 2026-01-07 | 52.38 | 52.00 | -0.38 | -0.73% | 51.80 | 52.68 | 16900 | 8820 | 2.29% |
| 2026-01-06 | 52.00 | 52.38 | 0.22 | 0.42% | 51.91 | 52.75 | 17719 | 9276 | 2.41% |
| 2026-01-05 | 50.96 | 52.16 | 1.66 | 3.29% | 50.82 | 52.18 | 19052 | 9869 | 2.59% |
| 2025-12-31 | 50.61 | 50.50 | -0.10 | -0.20% | 50.17 | 50.90 | 9589 | 4845 | 1.30% |
| 2025-12-30 | 50.47 | 50.60 | 0.13 | 0.26% | 50.16 | 51.15 | 11316 | 5751 | 1.54% |
| 2025-12-29 | 51.16 | 50.47 | -0.60 | -1.17% | 50.02 | 51.40 | 12636 | 6377 | 1.72% |
| 2025-12-26 | 50.95 | 51.07 | 0.03 | 0.06% | 50.52 | 51.73 | 15964 | 8160 | 2.17% |
| 2025-12-25 | 50.90 | 51.04 | 0.14 | 0.28% | 50.42 | 51.28 | 15057 | 7663 | 2.04% |
| 2025-12-24 | 50.27 | 50.90 | 0.70 | 1.39% | 50.00 | 51.06 | 10482 | 5316 | 1.42% |
| 2025-12-23 | 50.51 | 50.20 | -0.35 | -0.69% | 50.02 | 50.77 | 10098 | 5088 | 1.37% |
| 2025-12-22 | 50.67 | 50.55 | 0.25 | 0.50% | 50.43 | 51.20 | 12278 | 6242 | 1.67% |
| 2025-12-19 | 49.95 | 50.30 | 0.20 | 0.40% | 49.95 | 51.14 | 15017 | 7616 | 2.04% |
| 2025-12-18 | 48.40 | 50.10 | 1.40 | 2.87% | 48.38 | 50.65 | 20943 | 10478 | 2.84% |
| 2025-12-17 | 48.22 | 48.70 | 0.49 | 1.02% | 47.50 | 48.84 | 11622 | 5603 | 1.58% |
| 2025-12-16 | 48.91 | 48.21 | -0.82 | -1.67% | 48.03 | 49.09 | 11563 | 5591 | 1.57% |
| 2025-12-15 | 49.73 | 49.03 | -0.54 | -1.09% | 48.91 | 49.73 | 8731 | 4302 | 1.19% |
| 2025-12-12 | 48.55 | 49.57 | 0.77 | 1.58% | 48.50 | 49.86 | 10393 | 5134 | 1.41% |
| 2025-12-11 | 49.65 | 48.80 | -0.85 | -1.71% | 48.61 | 49.96 | 9231 | 4541 | 1.25% |
| 2025-12-10 | 49.50 | 49.65 | 0.07 | 0.14% | 48.95 | 49.85 | 9731 | 4801 | 1.32% |
| 2025-12-09 | 49.95 | 49.58 | -0.34 | -0.68% | 49.57 | 50.26 | 9373 | 4677 | 1.27% |
| 2025-12-08 | 49.14 | 49.92 | 0.79 | 1.61% | 49.14 | 50.27 | 12760 | 6362 | 1.73% |
| 2025-12-05 | 48.40 | 49.13 | 0.73 | 1.51% | 47.77 | 49.17 | 10315 | 5022 | 1.40% |
| 2025-12-04 | 48.32 | 48.40 | -0.20 | -0.41% | 47.82 | 48.58 | 6800 | 3280 | 0.92% |
| 2025-12-03 | 49.18 | 48.60 | -0.40 | -0.82% | 48.16 | 49.18 | 8324 | 4052 | 1.13% |
| 2025-12-02 | 49.75 | 49.00 | -0.62 | -1.25% | 48.81 | 49.75 | 7984 | 3922 | 1.08% |
| 2025-12-01 | 49.02 | 49.62 | 0.73 | 1.49% | 48.73 | 49.86 | 13507 | 6691 | 1.83% |
| 2025-11-28 | 48.39 | 48.89 | 0.42 | 0.87% | 48.39 | 49.00 | 8816 | 4303 | 1.20% |
| 2025-11-27 | 47.96 | 48.47 | 0.52 | 1.08% | 47.96 | 49.06 | 12046 | 5865 | 1.64% |
| 2025-11-26 | 48.36 | 47.95 | -0.41 | -0.85% | 47.88 | 48.95 | 10468 | 5064 | 1.42% |
| 2025-11-25 | 47.78 | 48.36 | 0.90 | 1.90% | 47.78 | 49.44 | 17593 | 8574 | 2.39% |
| 2025-11-24 | 46.85 | 47.46 | 0.96 | 2.06% | 46.59 | 47.79 | 11124 | 5242 | 1.51% |
| 2025-11-21 | 48.26 | 46.50 | -2.11 | -4.34% | 46.50 | 48.58 | 16663 | 7874 | 2.26% |
| 2025-11-20 | 48.55 | 48.61 | 0.46 | 0.96% | 47.81 | 48.87 | 12596 | 6097 | 1.71% |
| 2025-11-19 | 49.44 | 48.15 | -1.36 | -2.75% | 47.87 | 49.78 | 17130 | 8307 | 2.33% |
| 2025-11-18 | 49.44 | 49.51 | -0.01 | -0.02% | 49.10 | 50.30 | 11229 | 5579 | 1.52% |
| 2025-11-17 | 49.28 | 49.52 | 0.34 | 0.69% | 48.85 | 49.60 | 10070 | 4967 | 1.37% |
| 2025-11-14 | 49.72 | 49.18 | -0.82 | -1.64% | 49.18 | 50.26 | 12445 | 6177 | 1.69% |
| 2025-11-13 | 49.81 | 50.00 | -0.16 | -0.32% | 49.71 | 50.59 | 15383 | 7696 | 2.09% |
| 2025-11-12 | 50.50 | 50.16 | -0.46 | -0.91% | 49.54 | 50.79 | 14337 | 7170 | 1.95% |
| 2025-11-11 | 51.61 | 50.62 | -0.77 | -1.50% | 50.39 | 52.25 | 21658 | 11081 | 2.94% |
| 2025-11-10 | 51.50 | 51.39 | 0.35 | 0.69% | 51.23 | 53.30 | 28073 | 14715 | 3.81% |
| 2025-11-07 | 50.56 | 51.04 | 0.21 | 0.41% | 49.89 | 52.18 | 19919 | 10206 | 2.70% |
| 2025-11-06 | 50.30 | 50.83 | 0.51 | 1.01% | 50.23 | 51.29 | 14222 | 7222 | 1.93% |
| 2025-11-05 | 49.70 | 50.32 | 0.03 | 0.06% | 49.47 | 50.52 | 13986 | 7005 | 1.90% |
| 2025-11-04 | 51.50 | 50.29 | -1.28 | -2.48% | 49.86 | 51.50 | 19218 | 9705 | 2.61% |
| 2025-11-03 | 52.30 | 51.57 | -0.73 | -1.40% | 50.69 | 52.49 | 21648 | 11123 | 2.94% |
| 2025-10-31 | 52.09 | 52.30 | 0.03 | 0.06% | 51.99 | 53.39 | 16175 | 8500 | 2.20% |
| 2025-10-30 | 52.56 | 52.27 | -0.53 | -1.00% | 52.11 | 53.60 | 22558 | 11889 | 3.06% |
| 2025-10-29 | 52.88 | 52.80 | -0.20 | -0.38% | 51.90 | 53.39 | 24969 | 13118 | 3.39% |
| 2025-10-28 | 53.92 | 53.00 | -1.80 | -3.28% | 52.03 | 54.48 | 37168 | 19872 | 5.05% |
| 2025-10-27 | 54.50 | 54.80 | 0.00 | 0.00% | 53.91 | 55.73 | 36035 | 19676 | 4.89% |