| 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 | 55.11 | 57.18 | 3.10 | 5.73% | 54.09 | 58.05 | 55888 | 31666 | 3.45% |
| 2026-02-02 | 60.39 | 54.08 | -6.92 | -11.34% | 54.05 | 62.00 | 98446 | 55978 | 6.08% |
| 2026-01-30 | 56.90 | 61.00 | 4.64 | 8.23% | 55.00 | 62.50 | 111370 | 66121 | 6.88% |
| 2026-01-29 | 55.50 | 56.36 | -1.33 | -2.31% | 54.86 | 60.19 | 112189 | 65042 | 6.93% |
| 2026-01-28 | 52.17 | 57.69 | 5.52 | 10.58% | 50.10 | 58.83 | 143342 | 78693 | 8.86% |
| 2026-01-27 | 53.00 | 52.17 | -0.62 | -1.17% | 50.81 | 53.13 | 48232 | 24899 | 2.98% |
| 2026-01-26 | 55.61 | 52.79 | -3.60 | -6.38% | 51.90 | 55.96 | 69012 | 36665 | 4.26% |
| 2026-01-23 | 53.41 | 56.39 | 2.93 | 5.48% | 52.81 | 56.88 | 78668 | 43323 | 4.86% |
| 2026-01-22 | 55.97 | 53.46 | -1.76 | -3.19% | 52.85 | 55.97 | 43749 | 23534 | 2.70% |
| 2026-01-21 | 51.40 | 55.22 | 3.04 | 5.83% | 50.90 | 56.88 | 85568 | 46703 | 5.29% |
| 2026-01-20 | 51.68 | 52.18 | 0.53 | 1.03% | 50.50 | 53.48 | 55806 | 28928 | 3.45% |
| 2026-01-19 | 53.20 | 51.65 | -1.20 | -2.27% | 50.22 | 53.20 | 50820 | 26174 | 3.14% |
| 2026-01-16 | 50.68 | 52.85 | 2.37 | 4.69% | 50.50 | 53.88 | 63520 | 33344 | 3.92% |
| 2026-01-15 | 50.70 | 50.48 | -0.34 | -0.67% | 49.67 | 50.80 | 31928 | 16013 | 1.97% |
| 2026-01-14 | 53.27 | 50.82 | -2.21 | -4.17% | 49.30 | 54.30 | 89278 | 45809 | 5.52% |
| 2026-01-13 | 58.50 | 53.03 | -4.97 | -8.57% | 52.52 | 58.58 | 74748 | 41124 | 4.62% |
| 2026-01-12 | 52.51 | 58.00 | 6.30 | 12.19% | 51.55 | 60.10 | 105004 | 58924 | 6.49% |
| 2026-01-09 | 53.37 | 51.70 | -0.89 | -1.69% | 51.31 | 53.50 | 54269 | 28364 | 3.35% |
| 2026-01-08 | 53.10 | 52.59 | -0.16 | -0.30% | 51.11 | 53.58 | 40668 | 21228 | 2.51% |
| 2026-01-07 | 51.67 | 52.75 | 1.08 | 2.09% | 51.00 | 53.28 | 34187 | 17962 | 2.11% |
| 2026-01-06 | 51.58 | 51.67 | -0.01 | -0.02% | 51.00 | 52.50 | 35858 | 18598 | 2.22% |
| 2026-01-05 | 54.48 | 51.68 | -3.64 | -6.58% | 51.00 | 54.85 | 65589 | 34234 | 4.05% |
| 2025-12-31 | 57.00 | 55.32 | -1.66 | -2.91% | 53.72 | 57.80 | 64900 | 35790 | 4.01% |
| 2025-12-30 | 55.00 | 56.98 | 2.28 | 4.17% | 54.06 | 58.79 | 64883 | 36608 | 4.01% |
| 2025-12-29 | 55.00 | 54.70 | -0.26 | -0.47% | 53.02 | 56.20 | 45228 | 24729 | 2.79% |
| 2025-12-26 | 53.96 | 54.96 | 1.06 | 1.97% | 52.78 | 56.30 | 44790 | 24524 | 2.77% |
| 2025-12-25 | 52.06 | 53.90 | 2.29 | 4.44% | 51.42 | 54.49 | 38297 | 20396 | 2.37% |
| 2025-12-24 | 51.98 | 51.61 | 0.37 | 0.72% | 50.45 | 52.78 | 36698 | 18956 | 2.27% |
| 2025-12-23 | 48.33 | 51.24 | 3.46 | 7.24% | 47.98 | 52.00 | 67742 | 34081 | 4.19% |
| 2025-12-22 | 48.05 | 47.78 | 0.34 | 0.72% | 47.30 | 48.50 | 24721 | 11843 | 1.53% |
| 2025-12-19 | 47.50 | 47.44 | 0.12 | 0.25% | 47.07 | 48.50 | 23203 | 11050 | 1.43% |
| 2025-12-18 | 50.09 | 47.32 | -2.17 | -4.38% | 46.88 | 50.09 | 36207 | 17269 | 2.24% |
| 2025-12-17 | 49.10 | 49.49 | 0.63 | 1.29% | 47.50 | 49.72 | 42839 | 20803 | 2.65% |
| 2025-12-16 | 49.62 | 48.86 | -0.64 | -1.29% | 47.77 | 50.50 | 28122 | 13671 | 1.74% |
| 2025-12-15 | 51.16 | 49.50 | -1.76 | -3.43% | 49.33 | 51.30 | 24595 | 12268 | 1.52% |
| 2025-12-12 | 53.14 | 51.26 | -1.24 | -2.36% | 50.50 | 53.14 | 51078 | 26195 | 3.16% |
| 2025-12-11 | 54.51 | 52.50 | -2.04 | -3.74% | 52.21 | 54.88 | 35739 | 19096 | 2.21% |
| 2025-12-10 | 55.59 | 54.54 | -1.08 | -1.94% | 53.92 | 56.78 | 33061 | 18225 | 2.04% |
| 2025-12-09 | 57.40 | 55.62 | -1.78 | -3.10% | 55.55 | 57.99 | 36054 | 20420 | 2.23% |
| 2025-12-08 | 57.67 | 57.40 | 0.30 | 0.53% | 56.80 | 58.50 | 32319 | 18613 | 2.00% |
| 2025-12-05 | 54.47 | 57.10 | 2.85 | 5.25% | 53.51 | 58.50 | 45140 | 25577 | 2.79% |
| 2025-12-04 | 54.77 | 54.25 | 0.67 | 1.25% | 54.25 | 58.27 | 33841 | 18883 | 2.09% |
| 2025-12-03 | 54.56 | 53.58 | -0.42 | -0.78% | 53.18 | 55.23 | 20036 | 10802 | 1.24% |
| 2025-12-02 | 55.05 | 54.00 | -1.60 | -2.88% | 52.66 | 55.50 | 26604 | 14359 | 1.64% |
| 2025-12-01 | 57.18 | 55.60 | -0.85 | -1.51% | 54.30 | 57.97 | 34443 | 19205 | 2.13% |
| 2025-11-28 | 54.80 | 56.45 | 1.47 | 2.67% | 54.01 | 57.70 | 48956 | 27372 | 3.02% |
| 2025-11-27 | 52.48 | 54.98 | 2.98 | 5.73% | 52.27 | 56.20 | 62627 | 34283 | 3.87% |
| 2025-11-26 | 52.40 | 52.00 | -0.40 | -0.76% | 51.07 | 55.25 | 51658 | 27357 | 3.19% |
| 2025-11-25 | 51.20 | 52.40 | 2.00 | 3.97% | 51.00 | 53.75 | 48144 | 25353 | 2.98% |
| 2025-11-24 | 49.75 | 50.40 | 1.23 | 2.50% | 48.67 | 51.17 | 36331 | 18224 | 2.25% |
| 2025-11-21 | 46.51 | 49.17 | 1.37 | 2.87% | 46.14 | 51.16 | 52039 | 25408 | 3.22% |
| 2025-11-20 | 48.80 | 47.80 | -0.75 | -1.54% | 47.45 | 49.98 | 23023 | 11110 | 1.43% |
| 2025-11-19 | 49.26 | 48.55 | -0.27 | -0.55% | 48.51 | 50.88 | 22787 | 11233 | 1.41% |
| 2025-11-18 | 52.80 | 48.82 | -3.73 | -7.10% | 48.70 | 52.80 | 54347 | 27296 | 3.37% |
| 2025-11-17 | 51.45 | 52.55 | 0.85 | 1.64% | 51.01 | 53.75 | 30543 | 16010 | 1.89% |
| 2025-11-14 | 50.00 | 51.70 | 1.53 | 3.05% | 48.77 | 53.49 | 60492 | 31164 | 3.75% |
| 2025-11-13 | 51.81 | 50.17 | -1.74 | -3.35% | 49.60 | 52.30 | 52363 | 26741 | 3.24% |
| 2025-11-12 | 54.99 | 51.91 | -3.21 | -5.82% | 50.50 | 54.99 | 68474 | 35700 | 4.24% |
| 2025-11-11 | 55.03 | 55.12 | 0.13 | 0.24% | 53.00 | 56.50 | 63683 | 34745 | 3.95% |
| 2025-11-10 | 60.00 | 54.99 | -5.69 | -9.38% | 54.30 | 61.60 | 77261 | 43817 | 4.79% |
| 2025-11-07 | 63.63 | 60.68 | -3.68 | -5.72% | 60.10 | 64.27 | 50970 | 31525 | 3.16% |
| 2025-11-06 | 60.74 | 64.36 | 5.32 | 9.01% | 59.02 | 65.71 | 78324 | 49232 | 4.85% |
| 2025-11-05 | 59.00 | 59.04 | -2.36 | -3.84% | 58.01 | 61.00 | 50014 | 29797 | 3.10% |
| 2025-11-04 | 61.20 | 61.40 | -1.06 | -1.70% | 58.00 | 63.00 | 80415 | 48027 | 4.98% |
| 2025-11-03 | 63.85 | 62.46 | -0.22 | -0.35% | 60.90 | 66.80 | 88955 | 56977 | 5.51% |
| 2025-10-31 | 58.58 | 62.68 | 4.10 | 7.00% | 56.80 | 63.70 | 89561 | 55123 | 5.55% |
| 2025-10-30 | 58.33 | 58.58 | -1.40 | -2.33% | 57.24 | 60.39 | 64358 | 37955 | 3.99% |
| 2025-10-29 | 53.19 | 59.98 | 6.69 | 12.55% | 52.37 | 62.00 | 115230 | 66507 | 7.14% |
| 2025-10-28 | 53.80 | 53.29 | 0.09 | 0.17% | 51.69 | 54.80 | 44128 | 23369 | 2.73% |
| 2025-10-27 | 53.93 | 53.20 | 0.54 | 1.03% | 52.80 | 56.34 | 62304 | 34017 | 3.86% |