| 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 | 55.65 | 56.25 | 1.04 | 1.88% | 54.47 | 58.59 | 94520 | 53487 | 7.72% |
| 2026-02-03 | 52.84 | 55.21 | 3.55 | 6.87% | 52.18 | 55.21 | 81216 | 43803 | 6.64% |
| 2026-02-02 | 52.20 | 51.66 | -1.02 | -1.94% | 51.62 | 54.29 | 68854 | 36420 | 5.63% |
| 2026-01-30 | 50.10 | 52.68 | 2.58 | 5.15% | 49.51 | 53.17 | 75096 | 38569 | 6.14% |
| 2026-01-29 | 53.60 | 50.10 | -4.19 | -7.72% | 50.00 | 54.17 | 82424 | 43004 | 6.74% |
| 2026-01-28 | 55.10 | 54.29 | 1.02 | 1.91% | 54.01 | 56.80 | 83639 | 46198 | 6.83% |
| 2026-01-27 | 53.53 | 53.27 | -1.19 | -2.19% | 50.00 | 54.38 | 74222 | 38741 | 6.07% |
| 2026-01-26 | 54.75 | 54.46 | -0.86 | -1.55% | 53.38 | 56.15 | 70638 | 38709 | 5.77% |
| 2026-01-23 | 53.04 | 55.32 | 2.09 | 3.93% | 52.80 | 56.23 | 78172 | 42804 | 6.39% |
| 2026-01-22 | 52.93 | 53.23 | 0.09 | 0.17% | 52.66 | 53.98 | 50601 | 26931 | 4.13% |
| 2026-01-21 | 51.40 | 53.14 | 0.39 | 0.74% | 51.30 | 54.09 | 51834 | 27461 | 4.24% |
| 2026-01-20 | 55.11 | 52.75 | -3.45 | -6.14% | 51.71 | 56.00 | 75146 | 40156 | 6.14% |
| 2026-01-19 | 53.66 | 56.20 | 1.94 | 3.58% | 53.66 | 56.97 | 64140 | 35720 | 5.24% |
| 2026-01-16 | 53.80 | 54.26 | 0.94 | 1.76% | 53.32 | 55.15 | 66618 | 36175 | 5.44% |
| 2026-01-15 | 54.10 | 53.32 | -2.20 | -3.96% | 52.08 | 55.00 | 98717 | 52581 | 8.07% |
| 2026-01-14 | 58.01 | 55.52 | -1.87 | -3.26% | 54.80 | 59.50 | 113531 | 64921 | 9.28% |
| 2026-01-13 | 61.55 | 57.39 | -4.86 | -7.81% | 57.14 | 61.80 | 124972 | 73353 | 10.21% |
| 2026-01-12 | 59.11 | 62.25 | 3.55 | 6.05% | 57.19 | 62.97 | 134220 | 80620 | 10.97% |
| 2026-01-09 | 53.16 | 58.70 | 5.34 | 10.01% | 52.00 | 59.28 | 144985 | 81047 | 11.85% |
| 2026-01-08 | 52.00 | 53.36 | 0.96 | 1.83% | 50.51 | 54.88 | 112581 | 58949 | 9.20% |
| 2026-01-07 | 49.77 | 52.40 | 2.96 | 5.99% | 49.53 | 53.70 | 111395 | 57514 | 9.10% |
| 2026-01-06 | 48.85 | 49.44 | 0.03 | 0.06% | 48.20 | 50.28 | 92901 | 45612 | 7.59% |
| 2026-01-05 | 51.41 | 49.41 | -0.80 | -1.59% | 49.20 | 52.00 | 80066 | 40337 | 6.54% |
| 2025-12-31 | 50.32 | 50.21 | 0.01 | 0.02% | 49.40 | 51.29 | 70849 | 35641 | 5.79% |
| 2025-12-30 | 47.72 | 50.20 | 2.25 | 4.69% | 47.30 | 51.45 | 120821 | 60843 | 9.87% |
| 2025-12-29 | 46.38 | 47.95 | 0.95 | 2.02% | 46.21 | 49.15 | 88969 | 42769 | 7.27% |
| 2025-12-26 | 47.91 | 47.00 | -0.91 | -1.90% | 46.02 | 48.03 | 73938 | 34861 | 6.04% |
| 2025-12-25 | 46.88 | 47.91 | 1.05 | 2.24% | 46.75 | 49.00 | 84735 | 40537 | 6.92% |
| 2025-12-24 | 46.38 | 46.86 | -0.22 | -0.47% | 45.66 | 47.93 | 71298 | 33502 | 5.83% |
| 2025-12-23 | 48.47 | 47.08 | -2.11 | -4.29% | 46.60 | 49.60 | 95227 | 45224 | 7.78% |
| 2025-12-22 | 47.39 | 49.19 | 2.60 | 5.58% | 47.00 | 51.00 | 161280 | 79381 | 13.18% |
| 2025-12-19 | 46.55 | 46.59 | 0.19 | 0.41% | 45.96 | 48.88 | 110938 | 52322 | 9.07% |
| 2025-12-18 | 44.46 | 46.40 | 1.20 | 2.65% | 44.46 | 47.68 | 112668 | 52688 | 9.21% |
| 2025-12-17 | 42.85 | 45.20 | 2.54 | 5.95% | 42.02 | 45.63 | 93541 | 41052 | 7.64% |
| 2025-12-16 | 44.46 | 42.66 | -1.79 | -4.03% | 42.40 | 44.46 | 70236 | 30203 | 5.74% |
| 2025-12-15 | 44.58 | 44.45 | -1.56 | -3.39% | 44.25 | 45.84 | 82818 | 37175 | 6.77% |
| 2025-12-12 | 44.63 | 46.01 | 0.36 | 0.79% | 44.56 | 46.88 | 116760 | 53556 | 9.54% |
| 2025-12-11 | 45.71 | 45.65 | -0.10 | -0.22% | 44.18 | 46.60 | 113443 | 51522 | 12.00% |
| 2025-12-10 | 43.80 | 45.75 | 1.82 | 4.14% | 43.80 | 47.09 | 132170 | 59999 | 13.98% |
| 2025-12-09 | 44.32 | 43.93 | -1.17 | -2.59% | 43.66 | 45.00 | 110798 | 49044 | 11.72% |
| 2025-12-08 | 42.99 | 45.10 | 3.73 | 9.02% | 42.89 | 46.88 | 190951 | 86308 | 20.20% |
| 2025-12-05 | 37.00 | 41.37 | 4.81 | 13.16% | 36.86 | 41.99 | 136165 | 53971 | 14.41% |
| 2025-12-04 | 37.01 | 36.56 | 0.06 | 0.16% | 36.26 | 37.68 | 38488 | 14163 | 4.07% |
| 2025-12-03 | 37.30 | 36.50 | -0.55 | -1.48% | 35.83 | 37.30 | 40220 | 14636 | 4.26% |
| 2025-12-02 | 38.00 | 37.05 | -1.20 | -3.14% | 36.78 | 38.00 | 40440 | 15027 | 4.28% |
| 2025-12-01 | 37.63 | 38.25 | 0.62 | 1.65% | 37.03 | 39.12 | 61658 | 23482 | 6.52% |
| 2025-11-28 | 38.75 | 37.63 | -1.23 | -3.17% | 37.00 | 38.75 | 65650 | 24740 | 6.95% |
| 2025-11-27 | 40.00 | 38.86 | -1.09 | -2.73% | 38.30 | 41.25 | 87483 | 34765 | 9.26% |
| 2025-11-26 | 37.57 | 39.95 | 2.19 | 5.80% | 37.20 | 42.42 | 92696 | 36967 | 9.81% |
| 2025-11-25 | 36.96 | 37.76 | 1.03 | 2.80% | 36.96 | 39.22 | 47539 | 18154 | 5.03% |
| 2025-11-24 | 34.79 | 36.73 | 1.94 | 5.58% | 34.79 | 37.50 | 33957 | 12245 | 3.59% |
| 2025-11-21 | 35.98 | 34.79 | -1.93 | -5.26% | 34.78 | 36.35 | 25285 | 8940 | 2.68% |
| 2025-11-20 | 37.16 | 36.72 | -0.38 | -1.02% | 36.12 | 38.07 | 28199 | 10364 | 2.98% |
| 2025-11-19 | 36.80 | 37.10 | -0.08 | -0.22% | 36.24 | 37.70 | 39751 | 14690 | 4.21% |
| 2025-11-18 | 35.80 | 37.18 | 1.34 | 3.74% | 35.60 | 37.55 | 45008 | 16546 | 4.76% |
| 2025-11-17 | 36.00 | 35.84 | -0.29 | -0.80% | 35.37 | 36.50 | 24881 | 8931 | 2.63% |
| 2025-11-14 | 35.89 | 36.13 | 0.02 | 0.06% | 35.61 | 36.35 | 26858 | 9664 | 2.84% |
| 2025-11-13 | 36.17 | 36.11 | 0.07 | 0.19% | 35.87 | 36.55 | 19383 | 7018 | 2.05% |
| 2025-11-12 | 36.17 | 36.04 | -0.24 | -0.66% | 35.38 | 36.29 | 23492 | 8422 | 2.49% |
| 2025-11-11 | 36.70 | 36.28 | -0.31 | -0.85% | 36.11 | 36.98 | 22893 | 8336 | 2.42% |
| 2025-11-10 | 36.90 | 36.59 | -0.49 | -1.32% | 36.02 | 37.60 | 48139 | 17572 | 5.09% |
| 2025-11-07 | 37.52 | 37.08 | -0.53 | -1.41% | 36.58 | 37.52 | 27273 | 10093 | 2.89% |
| 2025-11-06 | 38.07 | 37.61 | -0.46 | -1.21% | 37.30 | 38.38 | 22328 | 8403 | 2.36% |
| 2025-11-05 | 36.72 | 38.07 | 0.67 | 1.79% | 36.72 | 38.48 | 25092 | 9482 | 2.65% |
| 2025-11-04 | 38.91 | 37.40 | -1.51 | -3.88% | 36.99 | 38.92 | 29435 | 11040 | 3.11% |
| 2025-11-03 | 39.30 | 38.91 | -0.19 | -0.49% | 37.30 | 39.30 | 39367 | 15017 | 4.16% |
| 2025-10-31 | 39.18 | 39.10 | -0.26 | -0.66% | 38.80 | 39.69 | 25649 | 10075 | 2.71% |
| 2025-10-30 | 41.81 | 39.36 | -3.39 | -7.93% | 39.31 | 42.20 | 52328 | 20997 | 5.54% |
| 2025-10-29 | 42.50 | 42.75 | 0.25 | 0.59% | 41.71 | 42.87 | 20708 | 8748 | 2.19% |
| 2025-10-28 | 42.62 | 42.50 | 0.02 | 0.05% | 42.00 | 43.14 | 23056 | 9830 | 2.44% |
| 2025-10-27 | 43.95 | 42.48 | -0.74 | -1.71% | 41.66 | 43.95 | 39304 | 16723 | 4.16% |