| 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 | 49.51 | 48.50 | -1.41 | -2.83% | 47.53 | 49.51 | 90391 | 43636 | 2.25% |
| 2026-02-03 | 49.52 | 49.91 | 1.09 | 2.23% | 48.50 | 49.95 | 71216 | 35167 | 1.78% |
| 2026-02-02 | 50.90 | 48.82 | -2.24 | -4.39% | 48.78 | 51.30 | 78160 | 39022 | 1.95% |
| 2026-01-30 | 51.89 | 51.06 | -1.18 | -2.26% | 50.20 | 52.13 | 76050 | 38799 | 1.90% |
| 2026-01-29 | 52.60 | 52.24 | -0.68 | -1.28% | 51.81 | 54.40 | 88890 | 47335 | 2.22% |
| 2026-01-28 | 53.50 | 52.92 | -0.88 | -1.64% | 52.50 | 54.10 | 80445 | 42848 | 2.01% |
| 2026-01-27 | 53.20 | 53.80 | 0.81 | 1.53% | 51.70 | 53.99 | 95888 | 50670 | 2.39% |
| 2026-01-26 | 56.07 | 52.99 | -2.76 | -4.95% | 52.43 | 56.30 | 157746 | 84571 | 3.93% |
| 2026-01-23 | 55.00 | 55.75 | 1.13 | 2.07% | 54.64 | 56.18 | 83169 | 46275 | 2.07% |
| 2026-01-22 | 55.24 | 54.62 | -0.31 | -0.56% | 54.11 | 55.87 | 72532 | 39795 | 1.81% |
| 2026-01-21 | 53.89 | 54.93 | 0.73 | 1.35% | 53.65 | 56.47 | 97472 | 53861 | 2.43% |
| 2026-01-20 | 55.91 | 54.20 | -1.48 | -2.66% | 53.49 | 56.47 | 98374 | 53738 | 2.45% |
| 2026-01-19 | 57.83 | 55.68 | -2.75 | -4.71% | 55.59 | 57.83 | 134930 | 76141 | 3.36% |
| 2026-01-16 | 58.92 | 58.43 | -0.49 | -0.83% | 57.61 | 60.35 | 140702 | 82500 | 3.51% |
| 2026-01-15 | 58.58 | 58.92 | 0.31 | 0.53% | 57.70 | 61.16 | 210097 | 124554 | 5.24% |
| 2026-01-14 | 56.09 | 58.61 | 2.49 | 4.44% | 56.09 | 61.50 | 286583 | 170126 | 7.14% |
| 2026-01-13 | 59.49 | 56.12 | -3.37 | -5.66% | 55.98 | 59.50 | 188237 | 108575 | 4.69% |
| 2026-01-12 | 55.99 | 59.49 | 5.21 | 9.60% | 55.38 | 59.53 | 214965 | 123086 | 5.36% |
| 2026-01-09 | 51.53 | 54.28 | 2.74 | 5.32% | 51.30 | 54.41 | 140564 | 74650 | 3.50% |
| 2026-01-08 | 52.47 | 51.54 | -0.84 | -1.60% | 51.18 | 52.50 | 103039 | 53430 | 2.57% |
| 2026-01-07 | 53.00 | 52.38 | -1.00 | -1.87% | 51.79 | 53.20 | 92225 | 48279 | 2.30% |
| 2026-01-06 | 52.07 | 53.38 | 1.57 | 3.03% | 51.31 | 53.57 | 117565 | 61738 | 2.93% |
| 2026-01-05 | 50.00 | 51.81 | 2.31 | 4.67% | 49.55 | 52.03 | 116646 | 59511 | 2.91% |
| 2025-12-31 | 48.51 | 49.50 | 1.48 | 3.08% | 47.85 | 50.24 | 99989 | 49204 | 2.49% |
| 2025-12-30 | 47.69 | 48.02 | 0.34 | 0.71% | 47.60 | 48.45 | 46490 | 22357 | 1.16% |
| 2025-12-29 | 48.38 | 47.68 | -0.41 | -0.85% | 47.50 | 48.71 | 48821 | 23386 | 1.22% |
| 2025-12-26 | 48.60 | 48.09 | -0.59 | -1.21% | 48.04 | 49.10 | 48371 | 23467 | 1.21% |
| 2025-12-25 | 47.49 | 48.68 | 1.20 | 2.53% | 47.28 | 49.00 | 54015 | 26042 | 1.35% |
| 2025-12-24 | 47.48 | 47.48 | 0.21 | 0.44% | 47.04 | 48.08 | 51320 | 24377 | 1.28% |
| 2025-12-23 | 47.97 | 47.27 | -0.75 | -1.56% | 47.07 | 48.40 | 41822 | 19894 | 1.04% |
| 2025-12-22 | 46.75 | 48.02 | 1.47 | 3.16% | 46.75 | 48.77 | 75858 | 36448 | 1.89% |
| 2025-12-19 | 47.13 | 46.55 | -0.51 | -1.08% | 46.41 | 47.86 | 40598 | 19121 | 1.01% |
| 2025-12-18 | 47.60 | 47.06 | -0.91 | -1.90% | 47.03 | 47.81 | 29895 | 14170 | 0.75% |
| 2025-12-17 | 46.19 | 47.97 | 1.52 | 3.27% | 46.12 | 48.08 | 42981 | 20320 | 1.07% |
| 2025-12-16 | 48.06 | 46.45 | -0.88 | -1.86% | 46.38 | 48.34 | 38318 | 17994 | 0.96% |
| 2025-12-15 | 48.20 | 47.33 | -1.27 | -2.61% | 47.33 | 48.29 | 42558 | 20295 | 1.06% |
| 2025-12-12 | 47.00 | 48.60 | 1.76 | 3.76% | 46.51 | 48.95 | 63219 | 30347 | 1.58% |
| 2025-12-11 | 48.10 | 46.84 | -1.04 | -2.17% | 46.80 | 48.28 | 41983 | 19932 | 1.05% |
| 2025-12-10 | 48.05 | 47.88 | -0.21 | -0.44% | 47.36 | 48.20 | 34851 | 16645 | 0.87% |
| 2025-12-09 | 48.17 | 48.09 | -0.31 | -0.64% | 48.07 | 49.08 | 42199 | 20470 | 1.05% |
| 2025-12-08 | 47.97 | 48.40 | 0.14 | 0.29% | 47.97 | 48.80 | 52289 | 25301 | 1.30% |
| 2025-12-05 | 48.51 | 48.26 | -0.24 | -0.49% | 47.77 | 48.97 | 46367 | 22380 | 1.16% |
| 2025-12-04 | 48.25 | 48.50 | 0.25 | 0.52% | 47.31 | 48.58 | 38216 | 18370 | 0.95% |
| 2025-12-03 | 49.99 | 48.25 | -1.58 | -3.17% | 48.04 | 50.23 | 58250 | 28425 | 1.45% |
| 2025-12-02 | 50.30 | 49.83 | -0.87 | -1.72% | 49.75 | 51.20 | 54463 | 27432 | 1.36% |
| 2025-12-01 | 48.61 | 50.70 | 1.93 | 3.96% | 48.12 | 50.83 | 91860 | 45894 | 2.29% |
| 2025-11-28 | 49.00 | 48.77 | 1.74 | 3.70% | 47.87 | 49.60 | 96946 | 47347 | 2.42% |
| 2025-11-27 | 47.75 | 47.03 | -0.48 | -1.01% | 46.97 | 48.19 | 48989 | 23287 | 1.22% |
| 2025-11-26 | 48.21 | 47.51 | -0.89 | -1.84% | 47.45 | 48.59 | 55445 | 26602 | 1.38% |
| 2025-11-25 | 48.56 | 48.40 | 0.18 | 0.37% | 48.00 | 49.36 | 93023 | 45235 | 2.32% |
| 2025-11-24 | 45.97 | 48.22 | 2.57 | 5.63% | 44.31 | 48.75 | 121895 | 56932 | 3.04% |
| 2025-11-21 | 44.82 | 45.65 | 0.43 | 0.95% | 44.66 | 46.20 | 78032 | 35462 | 1.95% |
| 2025-11-20 | 46.03 | 45.22 | -0.52 | -1.14% | 45.08 | 46.26 | 40394 | 18360 | 1.01% |
| 2025-11-19 | 46.44 | 45.74 | -0.52 | -1.12% | 45.63 | 46.44 | 44347 | 20397 | 1.11% |
| 2025-11-18 | 45.80 | 46.26 | 0.41 | 0.89% | 45.20 | 46.94 | 67549 | 31261 | 1.68% |
| 2025-11-17 | 45.36 | 45.85 | 0.49 | 1.08% | 45.24 | 46.14 | 59066 | 27049 | 1.47% |
| 2025-11-14 | 45.81 | 45.36 | -0.56 | -1.22% | 45.36 | 46.65 | 48311 | 22227 | 1.20% |
| 2025-11-13 | 45.15 | 45.92 | 1.11 | 2.48% | 44.89 | 46.30 | 82341 | 37761 | 2.05% |
| 2025-11-12 | 48.78 | 44.81 | -4.34 | -8.83% | 44.38 | 49.00 | 174449 | 79708 | 4.35% |
| 2025-11-11 | 51.00 | 49.15 | -1.64 | -3.23% | 49.14 | 51.30 | 46713 | 23312 | 1.16% |
| 2025-11-10 | 51.12 | 50.79 | -0.11 | -0.22% | 50.39 | 51.99 | 41544 | 21168 | 1.04% |
| 2025-11-07 | 51.04 | 50.90 | -0.64 | -1.24% | 50.40 | 51.40 | 29198 | 14856 | 0.73% |
| 2025-11-06 | 51.00 | 51.54 | 0.69 | 1.36% | 50.49 | 51.80 | 35342 | 18120 | 0.88% |
| 2025-11-05 | 50.91 | 50.85 | -0.92 | -1.78% | 50.01 | 51.70 | 45690 | 23139 | 1.14% |
| 2025-11-04 | 52.82 | 51.77 | -1.43 | -2.69% | 51.21 | 52.90 | 46334 | 24060 | 1.15% |
| 2025-11-03 | 54.26 | 53.20 | -0.33 | -0.62% | 52.30 | 54.26 | 63709 | 33855 | 1.59% |
| 2025-10-31 | 52.88 | 53.53 | 0.79 | 1.50% | 52.50 | 54.88 | 78035 | 42180 | 1.95% |
| 2025-10-30 | 53.88 | 52.74 | -1.01 | -1.88% | 52.71 | 54.11 | 54018 | 28846 | 1.35% |
| 2025-10-29 | 54.01 | 53.75 | -0.26 | -0.48% | 52.90 | 54.01 | 54578 | 29169 | 1.36% |
| 2025-10-28 | 53.36 | 54.01 | 0.73 | 1.37% | 53.02 | 55.47 | 87802 | 47983 | 2.19% |
| 2025-10-27 | 53.71 | 53.28 | 1.03 | 1.97% | 52.32 | 54.29 | 94423 | 50311 | 2.35% |