| 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 | 46.94 | 46.47 | -0.74 | -1.57% | 46.08 | 47.16 | 8257 | 3837 | 1.06% |
| 2026-02-03 | 45.21 | 47.21 | 2.07 | 4.59% | 45.21 | 47.38 | 10217 | 4767 | 1.31% |
| 2026-02-02 | 46.54 | 45.14 | -1.61 | -3.44% | 44.99 | 46.99 | 11884 | 5483 | 1.52% |
| 2026-01-30 | 47.20 | 46.75 | 0.54 | 1.17% | 45.76 | 47.20 | 8822 | 4094 | 1.13% |
| 2026-01-29 | 46.79 | 46.21 | -0.59 | -1.26% | 45.88 | 48.32 | 10489 | 4941 | 1.35% |
| 2026-01-28 | 47.63 | 46.80 | -1.30 | -2.70% | 46.70 | 48.90 | 9356 | 4413 | 1.20% |
| 2026-01-27 | 49.57 | 48.10 | -1.50 | -3.02% | 46.60 | 49.59 | 12294 | 5857 | 1.58% |
| 2026-01-26 | 49.06 | 49.60 | 0.57 | 1.16% | 49.01 | 51.00 | 15913 | 7950 | 2.04% |
| 2026-01-23 | 48.40 | 49.03 | 0.82 | 1.70% | 48.22 | 49.58 | 9437 | 4629 | 1.21% |
| 2026-01-22 | 49.79 | 48.21 | -1.58 | -3.17% | 47.40 | 50.03 | 17813 | 8605 | 2.28% |
| 2026-01-21 | 46.92 | 49.79 | 3.26 | 7.01% | 46.63 | 50.63 | 20012 | 9802 | 2.57% |
| 2026-01-20 | 47.11 | 46.53 | -0.67 | -1.42% | 46.19 | 47.43 | 8085 | 3772 | 1.04% |
| 2026-01-19 | 48.55 | 47.20 | -1.38 | -2.84% | 47.00 | 48.55 | 12374 | 5892 | 1.59% |
| 2026-01-16 | 51.36 | 48.58 | -1.74 | -3.46% | 48.52 | 51.84 | 19261 | 9532 | 2.47% |
| 2026-01-15 | 54.45 | 50.32 | -4.68 | -8.51% | 50.08 | 54.45 | 30256 | 15507 | 3.88% |
| 2026-01-14 | 49.00 | 55.00 | 5.56 | 11.25% | 48.00 | 58.78 | 48713 | 25820 | 6.25% |
| 2026-01-13 | 47.40 | 49.44 | 2.14 | 4.52% | 47.40 | 51.48 | 31636 | 15715 | 4.06% |
| 2026-01-12 | 46.67 | 47.30 | 0.43 | 0.92% | 45.59 | 47.38 | 16035 | 7461 | 2.06% |
| 2026-01-09 | 44.51 | 46.87 | 1.97 | 4.39% | 44.11 | 47.01 | 24473 | 11180 | 3.14% |
| 2026-01-08 | 44.46 | 44.90 | 0.10 | 0.22% | 44.10 | 45.39 | 10619 | 4763 | 1.36% |
| 2026-01-07 | 43.45 | 44.80 | 1.15 | 2.63% | 43.45 | 45.41 | 17394 | 7760 | 2.23% |
| 2026-01-06 | 44.05 | 43.65 | -0.29 | -0.66% | 43.20 | 44.29 | 8167 | 3555 | 1.05% |
| 2026-01-05 | 41.22 | 43.94 | 2.93 | 7.14% | 41.22 | 44.49 | 15707 | 6825 | 2.01% |
| 2025-12-31 | 41.16 | 41.01 | -0.32 | -0.77% | 40.83 | 41.59 | 3205 | 1317 | 0.41% |
| 2025-12-30 | 41.65 | 41.33 | -0.12 | -0.29% | 41.05 | 41.84 | 3720 | 1538 | 0.48% |
| 2025-12-29 | 41.62 | 41.45 | 0.20 | 0.48% | 40.90 | 41.74 | 4438 | 1833 | 0.57% |
| 2025-12-26 | 42.14 | 41.25 | -0.98 | -2.32% | 41.25 | 42.39 | 5405 | 2247 | 0.69% |
| 2025-12-25 | 42.20 | 42.23 | 0.23 | 0.55% | 41.21 | 42.32 | 4758 | 1984 | 0.61% |
| 2025-12-24 | 41.19 | 42.00 | 0.36 | 0.86% | 41.19 | 42.49 | 4835 | 2025 | 0.62% |
| 2025-12-23 | 41.50 | 41.64 | 0.14 | 0.34% | 41.10 | 41.78 | 3753 | 1558 | 0.48% |
| 2025-12-22 | 41.48 | 41.50 | -0.24 | -0.57% | 41.31 | 42.19 | 5083 | 2120 | 0.65% |
| 2025-12-19 | 41.70 | 41.74 | 0.24 | 0.58% | 41.11 | 42.15 | 7322 | 3049 | 0.94% |
| 2025-12-18 | 40.12 | 41.50 | 1.33 | 3.31% | 40.00 | 42.16 | 9085 | 3769 | 1.17% |
| 2025-12-17 | 39.71 | 40.17 | 0.46 | 1.16% | 39.46 | 40.90 | 5619 | 2250 | 0.72% |
| 2025-12-16 | 40.60 | 39.71 | -0.64 | -1.59% | 39.00 | 40.77 | 6972 | 2752 | 0.89% |
| 2025-12-15 | 40.50 | 40.35 | -0.41 | -1.01% | 40.09 | 41.83 | 5880 | 2410 | 0.75% |
| 2025-12-12 | 40.11 | 40.76 | 0.65 | 1.62% | 39.72 | 41.40 | 6051 | 2456 | 0.78% |
| 2025-12-11 | 41.15 | 40.11 | -0.79 | -1.93% | 40.10 | 41.15 | 4352 | 1760 | 0.56% |
| 2025-12-10 | 40.47 | 40.90 | 0.19 | 0.47% | 39.73 | 41.28 | 10391 | 4191 | 1.33% |
| 2025-12-09 | 40.91 | 40.71 | -0.20 | -0.49% | 40.60 | 42.47 | 5461 | 2260 | 0.70% |
| 2025-12-08 | 40.60 | 40.91 | 0.33 | 0.81% | 40.60 | 41.27 | 4923 | 2018 | 0.63% |
| 2025-12-05 | 40.12 | 40.58 | 0.56 | 1.40% | 39.66 | 40.60 | 6127 | 2460 | 0.79% |
| 2025-12-04 | 40.40 | 40.02 | -0.18 | -0.45% | 39.60 | 40.55 | 3752 | 1501 | 0.48% |
| 2025-12-03 | 41.02 | 40.20 | -0.63 | -1.54% | 40.11 | 41.15 | 3775 | 1525 | 0.48% |
| 2025-12-02 | 41.98 | 40.83 | -0.98 | -2.34% | 40.76 | 42.00 | 4469 | 1836 | 0.57% |
| 2025-12-01 | 42.13 | 41.81 | -0.21 | -0.50% | 41.70 | 42.22 | 4705 | 1973 | 0.60% |
| 2025-11-28 | 41.81 | 42.02 | 0.04 | 0.10% | 41.41 | 43.46 | 9665 | 4096 | 1.24% |
| 2025-11-27 | 42.69 | 41.98 | 0.02 | 0.05% | 41.71 | 42.69 | 3352 | 1408 | 0.43% |
| 2025-11-26 | 42.16 | 41.96 | -0.16 | -0.38% | 41.70 | 42.90 | 4998 | 2111 | 0.64% |
| 2025-11-25 | 41.80 | 42.12 | 0.52 | 1.25% | 41.69 | 42.84 | 4011 | 1697 | 0.51% |
| 2025-11-24 | 40.68 | 41.60 | 1.00 | 2.46% | 40.67 | 41.98 | 6767 | 2799 | 0.87% |
| 2025-11-21 | 41.80 | 40.60 | -1.51 | -3.59% | 40.01 | 42.31 | 6043 | 2483 | 0.78% |
| 2025-11-20 | 42.98 | 42.11 | -0.40 | -0.94% | 41.93 | 43.15 | 5339 | 2260 | 0.68% |
| 2025-11-19 | 43.88 | 42.51 | -1.15 | -2.63% | 42.40 | 43.88 | 6064 | 2602 | 0.78% |
| 2025-11-18 | 43.90 | 43.66 | -0.08 | -0.18% | 43.48 | 44.08 | 4556 | 1992 | 0.58% |
| 2025-11-17 | 44.35 | 43.74 | -0.58 | -1.31% | 43.57 | 44.76 | 7304 | 3207 | 0.94% |
| 2025-11-14 | 44.00 | 44.32 | 0.17 | 0.39% | 43.52 | 44.84 | 8408 | 3720 | 1.08% |
| 2025-11-13 | 43.42 | 44.15 | 0.26 | 0.59% | 43.42 | 44.58 | 8700 | 3836 | 1.12% |
| 2025-11-12 | 44.92 | 43.89 | -0.71 | -1.59% | 43.00 | 45.40 | 12193 | 5385 | 1.56% |
| 2025-11-11 | 44.69 | 44.60 | -0.09 | -0.20% | 44.37 | 44.98 | 3910 | 1747 | 0.50% |
| 2025-11-10 | 44.78 | 44.69 | 0.13 | 0.29% | 44.22 | 45.23 | 6686 | 2992 | 0.86% |
| 2025-11-07 | 45.08 | 44.56 | -0.52 | -1.15% | 44.48 | 45.32 | 6126 | 2746 | 0.79% |
| 2025-11-06 | 45.29 | 45.08 | -0.36 | -0.79% | 44.58 | 45.87 | 8668 | 3897 | 1.11% |
| 2025-11-05 | 45.88 | 45.44 | -0.76 | -1.65% | 45.26 | 46.80 | 8982 | 4114 | 1.15% |
| 2025-11-04 | 48.54 | 46.20 | -2.52 | -5.17% | 45.64 | 48.98 | 16864 | 7800 | 2.16% |
| 2025-11-03 | 51.00 | 48.72 | -1.88 | -3.72% | 48.31 | 51.00 | 20242 | 9895 | 2.60% |
| 2025-10-31 | 46.00 | 50.60 | 4.59 | 9.98% | 45.86 | 51.99 | 27712 | 13644 | 3.55% |
| 2025-10-30 | 46.00 | 46.01 | 0.00 | 0.00% | 45.80 | 48.13 | 13115 | 6135 | 1.68% |
| 2025-10-29 | 46.23 | 46.01 | -0.22 | -0.48% | 45.25 | 46.49 | 9069 | 4151 | 1.16% |
| 2025-10-28 | 47.00 | 46.23 | -1.26 | -2.65% | 46.09 | 47.49 | 8948 | 4174 | 1.15% |
| 2025-10-27 | 49.56 | 47.49 | -2.01 | -4.06% | 46.81 | 50.92 | 19953 | 9604 | 2.56% |