| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 46.22 | 46.90 | 1.18 | 2.58% | 46.04 | 47.40 | 12359 | 5770 | 1.85% |
| 2026-02-02 | 46.16 | 45.72 | -1.06 | -2.27% | 45.60 | 46.98 | 11715 | 5431 | 1.76% |
| 2026-01-30 | 45.46 | 46.78 | 1.36 | 2.99% | 44.66 | 47.07 | 18413 | 8461 | 2.76% |
| 2026-01-29 | 45.58 | 45.42 | -0.21 | -0.46% | 45.00 | 46.28 | 14725 | 6726 | 2.21% |
| 2026-01-28 | 46.61 | 45.63 | -0.98 | -2.10% | 45.00 | 46.69 | 26005 | 11835 | 3.90% |
| 2026-01-27 | 46.88 | 46.61 | -0.43 | -0.91% | 44.82 | 47.04 | 26943 | 12344 | 4.04% |
| 2026-01-26 | 49.10 | 47.04 | -2.96 | -5.92% | 46.00 | 49.11 | 39143 | 18466 | 5.87% |
| 2026-01-23 | 52.00 | 50.00 | -2.17 | -4.16% | 49.35 | 52.67 | 40616 | 20557 | 6.09% |
| 2026-01-22 | 51.99 | 52.17 | 0.72 | 1.40% | 51.01 | 52.66 | 16227 | 8421 | 2.43% |
| 2026-01-21 | 53.85 | 51.45 | -2.05 | -3.83% | 51.06 | 53.85 | 30851 | 15942 | 4.63% |
| 2026-01-20 | 59.00 | 53.50 | -5.96 | -10.02% | 50.70 | 59.49 | 55718 | 30251 | 8.36% |
| 2026-01-19 | 70.75 | 59.46 | -11.64 | -16.37% | 57.11 | 70.75 | 39296 | 24216 | 5.89% |
| 2026-01-16 | 69.65 | 71.10 | 1.47 | 2.11% | 68.88 | 72.00 | 11117 | 7859 | 1.67% |
| 2026-01-15 | 70.00 | 69.63 | -0.17 | -0.24% | 67.88 | 70.44 | 9125 | 6288 | 1.37% |
| 2026-01-14 | 66.51 | 69.80 | 2.88 | 4.30% | 66.51 | 73.30 | 19212 | 13479 | 2.88% |
| 2026-01-13 | 68.00 | 66.92 | -0.76 | -1.12% | 66.68 | 70.72 | 12779 | 8758 | 1.92% |
| 2026-01-12 | 64.00 | 67.68 | 3.32 | 5.16% | 62.88 | 70.20 | 20614 | 13882 | 3.09% |
| 2026-01-09 | 64.00 | 64.36 | 0.24 | 0.37% | 63.40 | 64.99 | 5308 | 3405 | 0.80% |
| 2026-01-08 | 64.28 | 64.12 | -0.16 | -0.25% | 62.62 | 64.99 | 6160 | 3947 | 0.92% |
| 2026-01-07 | 64.70 | 64.28 | -0.18 | -0.28% | 63.31 | 65.50 | 8305 | 5327 | 1.25% |
| 2026-01-06 | 65.36 | 64.46 | -1.22 | -1.86% | 64.11 | 65.68 | 6093 | 3935 | 0.91% |
| 2026-01-05 | 64.66 | 65.68 | 0.10 | 0.15% | 64.66 | 67.00 | 6467 | 4252 | 0.97% |
| 2025-12-31 | 64.42 | 65.58 | 1.15 | 1.78% | 63.01 | 65.65 | 6951 | 4485 | 1.04% |
| 2025-12-30 | 66.50 | 64.43 | -2.17 | -3.26% | 64.00 | 66.99 | 8392 | 5491 | 1.26% |
| 2025-12-29 | 69.65 | 66.60 | -3.05 | -4.38% | 66.11 | 71.32 | 14854 | 10225 | 2.23% |
| 2025-12-26 | 67.26 | 69.65 | 2.40 | 3.57% | 66.33 | 70.00 | 13665 | 9339 | 2.05% |
| 2025-12-25 | 63.98 | 67.25 | 3.27 | 5.11% | 63.73 | 68.19 | 11322 | 7519 | 1.70% |
| 2025-12-24 | 62.33 | 63.98 | 2.05 | 3.31% | 62.33 | 64.20 | 3760 | 2387 | 0.56% |
| 2025-12-23 | 62.00 | 61.93 | -0.56 | -0.90% | 61.11 | 62.54 | 2566 | 1590 | 0.38% |
| 2025-12-22 | 63.00 | 62.49 | -0.59 | -0.94% | 61.96 | 63.22 | 3870 | 2418 | 0.58% |
| 2025-12-19 | 64.57 | 63.08 | -1.49 | -2.31% | 62.49 | 64.83 | 4592 | 2927 | 0.69% |
| 2025-12-18 | 61.50 | 64.57 | 2.87 | 4.65% | 61.50 | 66.55 | 8658 | 5570 | 1.30% |
| 2025-12-17 | 62.00 | 61.70 | -0.06 | -0.10% | 60.18 | 62.40 | 3668 | 2242 | 0.55% |
| 2025-12-16 | 64.38 | 61.76 | -2.14 | -3.35% | 61.08 | 64.38 | 4612 | 2875 | 0.69% |
| 2025-12-15 | 62.00 | 63.90 | 2.29 | 3.72% | 61.16 | 65.51 | 8074 | 5116 | 1.21% |
| 2025-12-12 | 61.81 | 61.61 | -0.62 | -1.00% | 61.39 | 63.63 | 6082 | 3787 | 0.91% |
| 2025-12-11 | 63.51 | 62.23 | -1.67 | -2.61% | 62.06 | 63.88 | 4357 | 2736 | 0.65% |
| 2025-12-10 | 63.65 | 63.90 | -0.75 | -1.16% | 63.00 | 64.99 | 5492 | 3493 | 0.82% |
| 2025-12-09 | 64.00 | 64.65 | 0.00 | 0.00% | 64.00 | 66.49 | 5633 | 3682 | 0.84% |
| 2025-12-08 | 65.00 | 64.65 | -0.85 | -1.30% | 64.40 | 66.99 | 8559 | 5612 | 1.28% |
| 2025-12-05 | 65.61 | 65.50 | 0.26 | 0.40% | 64.00 | 65.61 | 4428 | 2863 | 0.66% |
| 2025-12-04 | 64.53 | 65.24 | 0.54 | 0.83% | 64.00 | 65.65 | 3195 | 2072 | 0.48% |
| 2025-12-03 | 64.98 | 64.70 | -0.34 | -0.52% | 64.00 | 67.49 | 7994 | 5223 | 1.20% |
| 2025-12-02 | 65.40 | 65.04 | -0.38 | -0.58% | 63.00 | 65.80 | 7107 | 4596 | 1.07% |
| 2025-12-01 | 68.42 | 65.42 | -2.76 | -4.05% | 64.39 | 69.70 | 15810 | 10476 | 2.37% |
| 2025-11-28 | 63.90 | 68.18 | 5.20 | 8.26% | 63.01 | 69.00 | 17060 | 11373 | 2.56% |
| 2025-11-27 | 63.00 | 62.98 | -0.02 | -0.03% | 62.20 | 63.93 | 5342 | 3370 | 0.80% |
| 2025-11-26 | 59.75 | 63.00 | 3.23 | 5.40% | 59.10 | 64.00 | 10696 | 6672 | 1.60% |
| 2025-11-25 | 58.85 | 59.77 | 1.27 | 2.17% | 58.20 | 60.80 | 6148 | 3685 | 0.92% |
| 2025-11-24 | 58.49 | 58.50 | 0.04 | 0.07% | 57.00 | 59.60 | 4626 | 2681 | 0.69% |
| 2025-11-21 | 60.17 | 58.46 | -1.71 | -2.84% | 51.03 | 60.60 | 8516 | 4931 | 1.28% |
| 2025-11-20 | 61.09 | 60.17 | -0.58 | -0.95% | 58.34 | 62.06 | 6203 | 3700 | 0.93% |
| 2025-11-19 | 59.82 | 60.75 | 0.30 | 0.50% | 59.82 | 62.49 | 7829 | 4807 | 1.17% |
| 2025-11-18 | 59.89 | 60.45 | 0.57 | 0.95% | 59.39 | 61.80 | 6526 | 3956 | 0.98% |
| 2025-11-17 | 59.86 | 59.88 | 0.03 | 0.05% | 59.60 | 61.60 | 4401 | 2651 | 0.66% |
| 2025-11-14 | 60.06 | 59.85 | -0.87 | -1.43% | 59.70 | 60.96 | 3822 | 2300 | 0.57% |
| 2025-11-13 | 60.20 | 60.72 | 0.34 | 0.56% | 59.92 | 61.20 | 4765 | 2877 | 0.71% |
| 2025-11-12 | 63.28 | 60.38 | -2.90 | -4.58% | 59.39 | 63.28 | 8468 | 5146 | 1.27% |
| 2025-11-11 | 60.48 | 63.28 | 2.63 | 4.34% | 60.00 | 63.38 | 8937 | 5527 | 1.34% |
| 2025-11-10 | 62.51 | 60.65 | -1.86 | -2.98% | 60.00 | 62.86 | 6669 | 4066 | 1.00% |
| 2025-11-07 | 63.47 | 62.51 | -1.49 | -2.33% | 62.26 | 63.50 | 4787 | 3006 | 0.72% |
| 2025-11-06 | 63.47 | 64.00 | 0.85 | 1.35% | 62.60 | 65.50 | 9521 | 6087 | 1.43% |
| 2025-11-05 | 64.00 | 63.15 | -1.85 | -2.85% | 62.22 | 65.30 | 6316 | 4018 | 0.95% |
| 2025-11-04 | 65.33 | 65.00 | -1.28 | -1.93% | 63.75 | 66.89 | 9203 | 5945 | 1.38% |
| 2025-11-03 | 64.17 | 66.28 | 3.67 | 5.86% | 61.79 | 68.10 | 24323 | 15866 | 3.65% |
| 2025-10-31 | 64.00 | 62.61 | 1.15 | 1.87% | 62.15 | 66.86 | 17204 | 11037 | 2.58% |
| 2025-10-30 | 63.98 | 61.46 | -3.16 | -4.89% | 59.71 | 64.02 | 13773 | 8465 | 2.07% |
| 2025-10-29 | 64.71 | 64.62 | -0.38 | -0.58% | 62.51 | 65.56 | 12442 | 7938 | 1.87% |
| 2025-10-28 | 66.60 | 65.00 | -1.56 | -2.34% | 64.68 | 68.68 | 16299 | 10793 | 2.44% |
| 2025-10-27 | 64.01 | 66.56 | 2.19 | 3.40% | 64.01 | 67.00 | 17439 | 11402 | 2.62% |