| 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 | 50.47 | 47.92 | -1.56 | -3.15% | 47.40 | 50.47 | 39753 | 19102 | 3.26% |
| 2026-02-03 | 49.00 | 49.48 | 1.12 | 2.32% | 48.32 | 50.23 | 54886 | 27108 | 4.50% |
| 2026-02-02 | 48.35 | 48.36 | 0.98 | 2.07% | 47.35 | 49.49 | 64068 | 31083 | 5.25% |
| 2026-01-30 | 46.75 | 47.38 | 0.17 | 0.36% | 45.61 | 47.91 | 33380 | 15605 | 2.73% |
| 2026-01-29 | 48.39 | 47.21 | -1.66 | -3.40% | 47.02 | 49.34 | 37578 | 18058 | 3.08% |
| 2026-01-28 | 50.74 | 48.87 | -1.48 | -2.94% | 48.00 | 52.52 | 55894 | 27560 | 4.58% |
| 2026-01-27 | 47.73 | 50.35 | 0.62 | 1.25% | 47.73 | 52.20 | 53940 | 27004 | 4.42% |
| 2026-01-26 | 47.40 | 49.73 | 3.26 | 7.02% | 46.50 | 51.68 | 89122 | 44500 | 7.30% |
| 2026-01-23 | 45.95 | 46.47 | 1.16 | 2.56% | 44.94 | 46.75 | 47583 | 21824 | 3.90% |
| 2026-01-22 | 46.00 | 45.31 | -0.53 | -1.16% | 45.00 | 47.58 | 62093 | 28783 | 5.09% |
| 2026-01-21 | 46.92 | 45.84 | -1.16 | -2.47% | 44.44 | 47.22 | 62959 | 28717 | 5.16% |
| 2026-01-20 | 49.17 | 47.00 | -1.56 | -3.21% | 46.39 | 49.17 | 37960 | 18010 | 3.11% |
| 2026-01-19 | 48.20 | 48.56 | 0.58 | 1.21% | 46.73 | 49.39 | 44740 | 21700 | 3.66% |
| 2026-01-16 | 48.40 | 47.98 | -0.62 | -1.28% | 47.15 | 49.29 | 48935 | 23534 | 4.01% |
| 2026-01-15 | 49.76 | 48.60 | -1.14 | -2.29% | 48.44 | 50.50 | 48331 | 23811 | 3.96% |
| 2026-01-14 | 48.20 | 49.74 | 1.70 | 3.54% | 47.90 | 50.82 | 90539 | 44666 | 7.42% |
| 2026-01-13 | 49.75 | 48.04 | -1.71 | -3.44% | 48.02 | 51.50 | 61963 | 30849 | 5.08% |
| 2026-01-12 | 48.94 | 49.75 | 0.81 | 1.66% | 47.56 | 50.91 | 63537 | 31494 | 5.20% |
| 2026-01-09 | 48.75 | 48.94 | 0.03 | 0.06% | 48.12 | 49.47 | 40965 | 19916 | 3.36% |
| 2026-01-08 | 48.02 | 48.91 | 0.41 | 0.85% | 47.74 | 49.55 | 45447 | 22141 | 3.72% |
| 2026-01-07 | 49.77 | 48.50 | -1.55 | -3.10% | 47.50 | 49.77 | 65148 | 31439 | 5.34% |
| 2026-01-06 | 47.45 | 50.05 | 2.63 | 5.55% | 47.42 | 50.77 | 88473 | 43442 | 7.25% |
| 2026-01-05 | 44.44 | 47.42 | 2.94 | 6.61% | 44.43 | 49.40 | 104473 | 49449 | 8.56% |
| 2025-12-31 | 44.96 | 44.48 | -0.70 | -1.55% | 42.35 | 45.14 | 106154 | 46581 | 8.69% |
| 2025-12-30 | 47.05 | 45.18 | -3.52 | -7.23% | 43.70 | 47.37 | 152509 | 68612 | 12.49% |
| 2025-12-29 | 45.83 | 48.70 | 8.12 | 20.01% | 42.00 | 48.70 | 191131 | 87889 | 15.65% |
| 2025-12-26 | 40.25 | 40.58 | 0.33 | 0.82% | 39.80 | 41.18 | 45162 | 18208 | 3.70% |
| 2025-12-25 | 39.77 | 40.25 | 0.61 | 1.54% | 39.22 | 40.70 | 44072 | 17639 | 3.61% |
| 2025-12-24 | 39.96 | 39.64 | -0.35 | -0.88% | 39.50 | 40.68 | 32518 | 12966 | 2.66% |
| 2025-12-23 | 40.38 | 39.99 | 0.13 | 0.33% | 39.15 | 40.38 | 34868 | 13876 | 2.86% |
| 2025-12-22 | 37.37 | 39.86 | 2.49 | 6.66% | 37.37 | 40.24 | 64706 | 25436 | 5.30% |
| 2025-12-19 | 37.00 | 37.37 | 0.07 | 0.19% | 37.00 | 37.74 | 26536 | 9910 | 2.17% |
| 2025-12-18 | 34.68 | 37.30 | 2.31 | 6.60% | 34.68 | 37.95 | 65308 | 24106 | 5.35% |
| 2025-12-17 | 33.89 | 34.99 | 0.89 | 2.61% | 33.89 | 35.00 | 17696 | 6085 | 1.45% |
| 2025-12-16 | 35.01 | 34.10 | -0.90 | -2.57% | 33.98 | 35.92 | 27235 | 9468 | 2.23% |
| 2025-12-15 | 34.70 | 35.00 | 0.12 | 0.34% | 34.31 | 35.49 | 22808 | 7942 | 1.87% |
| 2025-12-12 | 35.49 | 34.88 | -0.38 | -1.08% | 34.33 | 35.55 | 53693 | 18691 | 4.40% |
| 2025-12-11 | 36.13 | 35.26 | -0.98 | -2.70% | 35.01 | 36.84 | 25576 | 9077 | 2.09% |
| 2025-12-10 | 35.30 | 36.24 | 0.86 | 2.43% | 34.69 | 37.01 | 37777 | 13465 | 3.09% |
| 2025-12-09 | 37.60 | 35.38 | -2.69 | -7.07% | 34.90 | 37.99 | 59708 | 21492 | 4.89% |
| 2025-12-08 | 38.47 | 38.07 | -0.18 | -0.47% | 37.62 | 38.65 | 26713 | 10159 | 2.19% |
| 2025-12-05 | 36.99 | 38.25 | 1.07 | 2.88% | 36.99 | 38.27 | 26354 | 9979 | 2.16% |
| 2025-12-04 | 37.36 | 37.18 | 0.00 | 0.00% | 36.83 | 37.77 | 18253 | 6816 | 1.50% |
| 2025-12-03 | 37.26 | 37.18 | 0.03 | 0.08% | 36.40 | 37.98 | 20642 | 7675 | 1.69% |
| 2025-12-02 | 37.78 | 37.15 | -0.03 | -0.08% | 36.50 | 37.78 | 20430 | 7610 | 1.67% |
| 2025-12-01 | 37.34 | 37.18 | -0.09 | -0.24% | 37.00 | 37.81 | 15407 | 5751 | 1.26% |
| 2025-11-28 | 37.08 | 37.27 | -0.13 | -0.35% | 36.60 | 37.57 | 18553 | 6873 | 1.52% |
| 2025-11-27 | 37.33 | 37.40 | 0.39 | 1.05% | 36.75 | 37.97 | 27078 | 10139 | 2.22% |
| 2025-11-26 | 37.50 | 37.01 | 0.16 | 0.43% | 36.40 | 37.50 | 27273 | 10091 | 2.23% |
| 2025-11-25 | 35.62 | 36.85 | 1.50 | 4.24% | 35.50 | 37.67 | 37608 | 13952 | 3.08% |
| 2025-11-24 | 33.95 | 35.35 | 1.25 | 3.67% | 33.83 | 35.68 | 23648 | 8216 | 1.94% |
| 2025-11-21 | 35.01 | 34.10 | -2.50 | -6.83% | 33.98 | 36.96 | 30109 | 10448 | 2.47% |
| 2025-11-20 | 37.09 | 36.60 | -0.49 | -1.32% | 36.30 | 37.41 | 15053 | 5505 | 1.23% |
| 2025-11-19 | 38.22 | 37.09 | -1.13 | -2.96% | 36.68 | 38.46 | 22901 | 8537 | 1.88% |
| 2025-11-18 | 38.30 | 38.22 | -0.08 | -0.21% | 37.35 | 38.99 | 26302 | 10084 | 2.15% |
| 2025-11-17 | 38.00 | 38.30 | -1.48 | -3.72% | 37.88 | 39.76 | 40044 | 15443 | 3.28% |
| 2025-11-14 | 37.08 | 39.78 | 2.41 | 6.45% | 37.08 | 40.30 | 69837 | 27408 | 5.72% |
| 2025-11-13 | 37.82 | 37.37 | -0.55 | -1.45% | 37.01 | 38.15 | 25752 | 9625 | 2.11% |
| 2025-11-12 | 37.66 | 37.92 | -0.03 | -0.08% | 37.07 | 38.62 | 35762 | 13567 | 2.93% |
| 2025-11-11 | 37.80 | 37.95 | 0.15 | 0.40% | 37.00 | 39.62 | 50539 | 19362 | 4.14% |
| 2025-11-10 | 35.93 | 37.80 | 1.70 | 4.71% | 35.72 | 38.38 | 64223 | 24226 | 5.26% |
| 2025-11-07 | 35.99 | 36.10 | 0.65 | 1.83% | 34.83 | 37.22 | 44181 | 15844 | 3.62% |
| 2025-11-06 | 33.79 | 35.45 | 1.81 | 5.38% | 33.03 | 37.50 | 57251 | 20297 | 4.69% |
| 2025-11-05 | 33.28 | 33.64 | 0.05 | 0.15% | 33.05 | 34.11 | 15056 | 5048 | 1.23% |
| 2025-11-04 | 34.62 | 33.59 | -1.00 | -2.89% | 33.33 | 34.96 | 18152 | 6126 | 1.49% |
| 2025-11-03 | 35.50 | 34.59 | -0.31 | -0.89% | 34.27 | 35.50 | 20911 | 7247 | 1.71% |
| 2025-10-31 | 34.73 | 34.90 | 0.01 | 0.03% | 34.73 | 35.40 | 16403 | 5755 | 1.34% |
| 2025-10-30 | 35.88 | 34.89 | -1.30 | -3.59% | 34.85 | 35.88 | 24105 | 8486 | 1.97% |
| 2025-10-29 | 36.18 | 36.19 | 0.16 | 0.44% | 35.40 | 37.00 | 26133 | 9450 | 2.14% |
| 2025-10-28 | 35.80 | 36.03 | 0.15 | 0.42% | 35.00 | 36.68 | 26490 | 9549 | 2.17% |
| 2025-10-27 | 36.80 | 35.88 | -0.36 | -0.99% | 35.81 | 37.24 | 29574 | 10796 | 2.42% |