| 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 | 46.87 | 47.37 | 0.50 | 1.07% | 46.35 | 47.40 | 10217 | 4796 | 1.14% |
| 2026-02-02 | 47.00 | 46.87 | -0.15 | -0.32% | 46.02 | 47.87 | 14914 | 6980 | 1.66% |
| 2026-01-30 | 47.50 | 47.02 | 0.24 | 0.51% | 46.62 | 48.38 | 19859 | 9389 | 2.21% |
| 2026-01-29 | 50.08 | 46.78 | -3.37 | -6.72% | 46.54 | 50.10 | 30350 | 14537 | 3.38% |
| 2026-01-28 | 50.16 | 50.15 | -0.50 | -0.99% | 49.50 | 51.16 | 10324 | 5180 | 1.15% |
| 2026-01-27 | 51.55 | 50.65 | -1.62 | -3.10% | 49.79 | 52.06 | 14418 | 7316 | 1.61% |
| 2026-01-26 | 55.29 | 52.27 | -2.94 | -5.33% | 51.70 | 55.29 | 21470 | 11374 | 2.39% |
| 2026-01-23 | 51.97 | 55.21 | 3.54 | 6.85% | 51.38 | 55.50 | 27108 | 14633 | 3.02% |
| 2026-01-22 | 50.98 | 51.67 | 0.29 | 0.56% | 50.88 | 51.91 | 12371 | 6362 | 1.38% |
| 2026-01-21 | 52.00 | 51.38 | -0.90 | -1.72% | 51.12 | 52.20 | 7752 | 3986 | 0.86% |
| 2026-01-20 | 52.69 | 52.28 | -0.24 | -0.46% | 51.20 | 53.32 | 14227 | 7415 | 1.59% |
| 2026-01-19 | 52.92 | 52.52 | -0.40 | -0.76% | 52.30 | 53.37 | 13888 | 7339 | 1.55% |
| 2026-01-16 | 54.00 | 52.92 | -1.02 | -1.89% | 52.05 | 54.35 | 19025 | 10074 | 2.12% |
| 2026-01-15 | 53.21 | 53.94 | 0.20 | 0.37% | 52.95 | 54.19 | 16400 | 8787 | 1.83% |
| 2026-01-14 | 53.44 | 53.74 | -0.23 | -0.43% | 52.80 | 55.15 | 27263 | 14723 | 3.04% |
| 2026-01-13 | 54.01 | 53.97 | 0.02 | 0.04% | 52.20 | 55.25 | 35234 | 18922 | 3.93% |
| 2026-01-12 | 54.16 | 53.95 | -0.48 | -0.88% | 53.33 | 54.79 | 35756 | 19271 | 3.99% |
| 2026-01-09 | 56.61 | 54.43 | -1.22 | -2.19% | 53.07 | 56.61 | 38937 | 21107 | 4.34% |
| 2026-01-08 | 50.06 | 55.65 | 5.59 | 11.17% | 49.60 | 56.58 | 54494 | 29530 | 6.08% |
| 2026-01-07 | 49.51 | 50.06 | 0.40 | 0.81% | 49.15 | 50.61 | 15921 | 7975 | 1.78% |
| 2026-01-06 | 48.93 | 49.66 | 0.73 | 1.49% | 48.84 | 49.90 | 10687 | 5276 | 1.19% |
| 2026-01-05 | 48.98 | 48.93 | 0.18 | 0.37% | 48.43 | 49.70 | 16344 | 8029 | 1.82% |
| 2025-12-31 | 47.40 | 48.75 | 1.43 | 3.02% | 47.03 | 48.77 | 16558 | 7961 | 1.85% |
| 2025-12-30 | 47.03 | 47.32 | 0.02 | 0.04% | 46.78 | 48.50 | 11334 | 5407 | 1.26% |
| 2025-12-29 | 47.85 | 47.30 | -0.33 | -0.69% | 47.01 | 47.87 | 8426 | 3988 | 0.94% |
| 2025-12-26 | 48.20 | 47.63 | -0.42 | -0.87% | 47.31 | 48.53 | 8170 | 3902 | 0.91% |
| 2025-12-25 | 47.89 | 48.05 | 0.16 | 0.33% | 47.72 | 48.45 | 10001 | 4798 | 1.12% |
| 2025-12-24 | 47.74 | 47.89 | 0.15 | 0.31% | 47.27 | 48.45 | 6782 | 3257 | 0.76% |
| 2025-12-23 | 48.50 | 47.74 | -0.98 | -2.01% | 47.63 | 48.96 | 11974 | 5770 | 1.34% |
| 2025-12-22 | 48.64 | 48.72 | -0.02 | -0.04% | 48.22 | 49.12 | 6931 | 3361 | 0.77% |
| 2025-12-19 | 48.35 | 48.74 | 0.08 | 0.16% | 48.35 | 49.58 | 6454 | 3146 | 0.72% |
| 2025-12-18 | 48.57 | 48.66 | 0.04 | 0.08% | 48.05 | 49.97 | 10811 | 5317 | 1.21% |
| 2025-12-17 | 48.61 | 48.62 | 0.01 | 0.02% | 47.47 | 48.72 | 14129 | 6787 | 1.58% |
| 2025-12-16 | 49.71 | 48.61 | -0.91 | -1.84% | 47.65 | 49.95 | 15306 | 7382 | 1.71% |
| 2025-12-15 | 49.98 | 49.52 | 0.64 | 1.31% | 48.70 | 49.98 | 19246 | 9523 | 2.15% |
| 2025-12-12 | 48.06 | 48.88 | 0.48 | 0.99% | 48.06 | 49.49 | 14507 | 7113 | 1.62% |
| 2025-12-11 | 49.65 | 48.40 | -0.67 | -1.37% | 48.31 | 49.71 | 11131 | 5461 | 1.24% |
| 2025-12-10 | 48.80 | 49.07 | 0.57 | 1.18% | 48.01 | 49.28 | 12232 | 5980 | 1.37% |
| 2025-12-09 | 50.00 | 48.50 | -0.83 | -1.68% | 48.01 | 50.00 | 15166 | 7428 | 1.69% |
| 2025-12-08 | 51.04 | 49.33 | -1.47 | -2.89% | 48.70 | 51.26 | 30137 | 14923 | 3.36% |
| 2025-12-05 | 49.35 | 50.80 | 1.85 | 3.78% | 48.61 | 53.22 | 31827 | 16276 | 3.55% |
| 2025-12-04 | 47.76 | 48.95 | 2.40 | 5.16% | 45.71 | 49.60 | 27829 | 13261 | 3.11% |
| 2025-12-03 | 45.97 | 46.55 | 0.55 | 1.20% | 45.00 | 48.29 | 36446 | 16997 | 4.07% |
| 2025-12-02 | 49.20 | 46.00 | -3.85 | -7.72% | 45.31 | 49.20 | 46996 | 21926 | 5.24% |
| 2025-12-01 | 56.60 | 49.85 | -1.60 | -3.11% | 49.30 | 57.00 | 55233 | 29158 | 6.16% |
| 2025-11-21 | 53.25 | 51.45 | -1.65 | -3.11% | 50.00 | 53.88 | 26787 | 13813 | 2.99% |
| 2025-11-20 | 53.03 | 53.10 | 0.07 | 0.13% | 52.51 | 53.45 | 8914 | 4720 | 0.99% |
| 2025-11-19 | 52.82 | 53.03 | -0.10 | -0.19% | 52.34 | 53.33 | 9450 | 4995 | 1.05% |
| 2025-11-18 | 53.79 | 53.13 | -0.66 | -1.23% | 52.80 | 53.79 | 7776 | 4128 | 0.87% |
| 2025-11-17 | 53.35 | 53.79 | 0.99 | 1.88% | 52.55 | 54.78 | 16126 | 8645 | 1.80% |
| 2025-11-14 | 53.90 | 52.80 | -1.15 | -2.13% | 52.80 | 54.17 | 8383 | 4468 | 0.94% |
| 2025-11-13 | 54.79 | 53.95 | -0.85 | -1.55% | 53.41 | 54.81 | 7180 | 3869 | 0.80% |
| 2025-11-12 | 53.53 | 54.80 | 1.61 | 3.03% | 53.02 | 55.50 | 13682 | 7469 | 1.53% |
| 2025-11-11 | 53.03 | 53.19 | -0.21 | -0.39% | 52.92 | 53.76 | 7854 | 4187 | 0.88% |
| 2025-11-10 | 54.66 | 53.40 | -1.30 | -2.38% | 52.90 | 54.70 | 16394 | 8747 | 1.83% |
| 2025-11-07 | 54.08 | 54.70 | 0.63 | 1.17% | 53.68 | 56.76 | 29445 | 16088 | 3.29% |
| 2025-11-06 | 54.07 | 54.07 | 0.00 | 0.00% | 53.63 | 54.65 | 10987 | 5948 | 1.23% |
| 2025-11-05 | 53.80 | 54.07 | -0.15 | -0.28% | 53.21 | 54.80 | 15042 | 8106 | 1.68% |
| 2025-11-04 | 55.50 | 54.22 | -1.18 | -2.13% | 53.44 | 55.66 | 17386 | 9451 | 1.94% |
| 2025-11-03 | 56.54 | 55.40 | -0.90 | -1.60% | 54.51 | 56.54 | 19138 | 10569 | 2.14% |
| 2025-10-31 | 57.98 | 56.30 | -1.68 | -2.90% | 55.79 | 59.49 | 26536 | 15266 | 2.96% |
| 2025-10-30 | 59.88 | 57.98 | -0.97 | -1.65% | 57.48 | 59.88 | 15232 | 8851 | 1.70% |
| 2025-10-29 | 60.10 | 58.95 | -1.15 | -1.91% | 58.25 | 60.11 | 22184 | 13070 | 2.48% |
| 2025-10-28 | 59.20 | 60.10 | 0.90 | 1.52% | 58.81 | 61.36 | 31225 | 18773 | 3.48% |
| 2025-10-27 | 59.78 | 59.20 | 1.40 | 2.42% | 57.00 | 62.48 | 40338 | 23897 | 4.50% |