| 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 | 45.70 | 46.53 | 1.67 | 3.72% | 45.70 | 47.20 | 24031 | 11166 | 2.34% |
| 2026-02-02 | 47.17 | 44.86 | -2.93 | -6.13% | 44.75 | 47.59 | 24583 | 11261 | 2.39% |
| 2026-01-30 | 48.32 | 47.79 | 0.10 | 0.21% | 46.65 | 49.18 | 22530 | 10760 | 2.19% |
| 2026-01-29 | 46.98 | 47.69 | -0.54 | -1.12% | 46.58 | 51.19 | 34970 | 17063 | 3.41% |
| 2026-01-28 | 50.78 | 48.23 | -3.06 | -5.97% | 47.89 | 51.29 | 34582 | 16977 | 3.37% |
| 2026-01-27 | 48.30 | 51.29 | 2.98 | 6.17% | 47.00 | 51.50 | 44880 | 22272 | 4.37% |
| 2026-01-26 | 52.65 | 48.31 | -4.87 | -9.16% | 47.40 | 53.22 | 53859 | 26690 | 5.25% |
| 2026-01-23 | 52.48 | 53.18 | 1.87 | 3.64% | 51.90 | 56.25 | 58502 | 31595 | 5.70% |
| 2026-01-22 | 51.00 | 51.31 | -0.10 | -0.19% | 50.00 | 53.50 | 44443 | 23010 | 4.33% |
| 2026-01-21 | 49.10 | 51.41 | 2.36 | 4.81% | 47.50 | 52.37 | 51098 | 25754 | 4.98% |
| 2026-01-20 | 51.26 | 49.05 | -2.00 | -3.92% | 48.37 | 51.40 | 47500 | 23566 | 4.63% |
| 2026-01-19 | 47.97 | 51.05 | 2.25 | 4.61% | 47.50 | 52.85 | 69080 | 34662 | 6.73% |
| 2026-01-16 | 43.84 | 48.80 | 4.60 | 10.41% | 43.84 | 50.18 | 86619 | 41180 | 8.44% |
| 2026-01-15 | 42.60 | 44.20 | 0.69 | 1.59% | 42.31 | 45.05 | 41568 | 18173 | 4.05% |
| 2026-01-14 | 42.84 | 43.51 | 0.18 | 0.42% | 42.75 | 45.66 | 55214 | 24310 | 5.38% |
| 2026-01-13 | 48.90 | 43.33 | -4.57 | -9.54% | 43.21 | 49.25 | 69189 | 31137 | 6.74% |
| 2026-01-12 | 47.00 | 47.90 | 0.90 | 1.91% | 45.29 | 49.50 | 87000 | 41286 | 8.47% |
| 2026-01-09 | 45.70 | 47.00 | 1.83 | 4.05% | 44.88 | 47.98 | 72250 | 33454 | 7.04% |
| 2026-01-08 | 45.30 | 45.17 | -1.17 | -2.52% | 44.30 | 46.74 | 68448 | 31024 | 6.67% |
| 2026-01-07 | 46.80 | 46.34 | -0.84 | -1.78% | 44.88 | 47.38 | 57655 | 26739 | 5.62% |
| 2026-01-06 | 46.01 | 47.18 | 0.43 | 0.92% | 44.02 | 49.32 | 97929 | 45356 | 9.54% |
| 2026-01-05 | 43.00 | 46.75 | 4.03 | 9.43% | 41.87 | 47.65 | 117326 | 53155 | 11.43% |
| 2025-12-31 | 39.00 | 42.72 | 4.44 | 11.60% | 37.71 | 43.68 | 101368 | 41361 | 9.87% |
| 2025-12-30 | 41.30 | 38.28 | -3.38 | -8.11% | 38.28 | 42.30 | 78434 | 31240 | 7.64% |
| 2025-12-29 | 40.79 | 41.66 | 0.98 | 2.41% | 39.30 | 42.05 | 65424 | 26630 | 6.37% |
| 2025-12-26 | 37.53 | 40.68 | 2.78 | 7.34% | 37.37 | 43.39 | 105009 | 43393 | 10.23% |
| 2025-12-25 | 36.80 | 37.90 | 0.94 | 2.54% | 35.92 | 38.99 | 50413 | 18932 | 4.91% |
| 2025-12-24 | 36.71 | 36.96 | 0.26 | 0.71% | 36.52 | 37.29 | 25215 | 9307 | 2.46% |
| 2025-12-23 | 37.90 | 36.70 | -1.20 | -3.17% | 36.60 | 37.90 | 29917 | 11070 | 2.91% |
| 2025-12-22 | 37.30 | 37.90 | 0.10 | 0.26% | 36.39 | 37.94 | 50984 | 18844 | 4.97% |
| 2025-12-19 | 38.65 | 37.80 | -0.45 | -1.18% | 37.13 | 39.30 | 56308 | 21363 | 5.48% |
| 2025-12-18 | 35.97 | 38.25 | 1.85 | 5.08% | 35.51 | 40.00 | 78950 | 29876 | 7.69% |
| 2025-12-17 | 37.10 | 36.40 | -1.71 | -4.49% | 35.67 | 38.00 | 57984 | 21194 | 5.65% |
| 2025-12-16 | 35.41 | 38.11 | 2.70 | 7.62% | 34.33 | 39.49 | 92522 | 34486 | 9.01% |
| 2025-12-15 | 36.00 | 35.41 | 0.05 | 0.14% | 35.16 | 38.08 | 59116 | 21569 | 5.76% |
| 2025-12-12 | 34.10 | 35.36 | 0.96 | 2.79% | 33.92 | 35.84 | 41225 | 14492 | 4.02% |
| 2025-12-11 | 34.60 | 34.40 | -0.17 | -0.49% | 33.66 | 35.38 | 35146 | 12090 | 3.42% |
| 2025-12-10 | 34.30 | 34.57 | 0.02 | 0.06% | 33.68 | 34.64 | 21630 | 7401 | 2.11% |
| 2025-12-09 | 35.21 | 34.55 | -1.12 | -3.14% | 34.50 | 35.48 | 36911 | 12879 | 3.60% |
| 2025-12-08 | 33.95 | 35.67 | 1.77 | 5.22% | 33.62 | 36.99 | 65033 | 23206 | 6.33% |
| 2025-12-05 | 33.40 | 33.90 | 0.35 | 1.04% | 32.32 | 33.96 | 38435 | 12774 | 3.74% |
| 2025-12-04 | 32.80 | 33.55 | 0.60 | 1.82% | 32.00 | 33.97 | 44483 | 14668 | 4.33% |
| 2025-12-03 | 34.30 | 32.95 | -1.68 | -4.85% | 32.78 | 34.45 | 49862 | 16609 | 4.86% |
| 2025-12-02 | 35.64 | 34.63 | -1.14 | -3.19% | 34.55 | 36.35 | 52072 | 18382 | 5.07% |
| 2025-12-01 | 36.15 | 35.77 | -1.13 | -3.06% | 35.40 | 36.57 | 51193 | 18367 | 4.99% |
| 2025-11-28 | 37.16 | 36.90 | -1.26 | -3.30% | 35.77 | 37.35 | 72426 | 26405 | 7.05% |
| 2025-11-27 | 35.58 | 38.16 | 2.06 | 5.71% | 34.88 | 38.41 | 123158 | 45649 | 12.00% |
| 2025-11-26 | 36.50 | 36.10 | -0.70 | -1.90% | 35.00 | 36.80 | 87708 | 31338 | 8.54% |
| 2025-11-25 | 35.16 | 36.80 | 1.96 | 5.63% | 35.00 | 38.67 | 130116 | 48282 | 12.67% |
| 2025-11-24 | 29.30 | 34.84 | 5.81 | 20.01% | 29.11 | 34.84 | 89285 | 29267 | 8.70% |
| 2025-11-21 | 29.49 | 29.03 | -0.62 | -2.09% | 28.41 | 30.89 | 22110 | 6500 | 2.15% |
| 2025-11-20 | 30.00 | 29.65 | -0.30 | -1.00% | 29.50 | 30.30 | 9547 | 2841 | 0.93% |
| 2025-11-19 | 30.50 | 29.95 | -0.64 | -2.09% | 29.85 | 30.90 | 14481 | 4380 | 1.41% |
| 2025-11-18 | 31.00 | 30.59 | 0.09 | 0.30% | 30.51 | 32.18 | 22572 | 7049 | 2.20% |
| 2025-11-17 | 30.63 | 30.50 | 0.00 | 0.00% | 30.30 | 31.00 | 11240 | 3438 | 1.09% |
| 2025-11-14 | 30.14 | 30.50 | -0.01 | -0.03% | 29.93 | 30.96 | 11785 | 3600 | 1.15% |
| 2025-11-13 | 30.05 | 30.51 | 0.49 | 1.63% | 30.05 | 31.15 | 17357 | 5305 | 1.69% |
| 2025-11-12 | 30.83 | 30.02 | -0.62 | -2.02% | 29.88 | 30.83 | 11336 | 3416 | 1.10% |
| 2025-11-11 | 30.90 | 30.64 | -0.27 | -0.87% | 30.41 | 31.24 | 10648 | 3272 | 1.04% |
| 2025-11-10 | 30.89 | 30.91 | 0.02 | 0.06% | 30.66 | 31.51 | 11436 | 3541 | 1.11% |
| 2025-11-07 | 31.07 | 30.89 | -0.02 | -0.06% | 30.35 | 32.17 | 20927 | 6542 | 2.04% |
| 2025-11-06 | 30.60 | 30.91 | 0.31 | 1.01% | 30.41 | 31.08 | 9251 | 2850 | 0.90% |
| 2025-11-05 | 30.30 | 30.60 | -0.07 | -0.23% | 30.00 | 30.95 | 11748 | 3596 | 1.14% |
| 2025-11-04 | 31.70 | 30.67 | -1.05 | -3.31% | 30.20 | 31.72 | 17737 | 5460 | 1.73% |
| 2025-11-03 | 32.04 | 31.72 | -0.32 | -1.00% | 31.16 | 32.04 | 13369 | 4220 | 1.30% |
| 2025-10-31 | 31.67 | 32.04 | 0.37 | 1.17% | 31.51 | 32.45 | 11765 | 3780 | 1.15% |
| 2025-10-30 | 32.07 | 31.67 | -0.51 | -1.58% | 31.66 | 32.17 | 12795 | 4077 | 1.25% |
| 2025-10-29 | 32.50 | 32.18 | -0.79 | -2.40% | 31.89 | 32.77 | 19028 | 6127 | 1.85% |
| 2025-10-28 | 32.33 | 32.97 | -0.43 | -1.29% | 32.21 | 32.97 | 23232 | 7575 | 2.26% |
| 2025-10-27 | 33.65 | 33.40 | 0.18 | 0.54% | 33.07 | 34.14 | 17333 | 5809 | 1.69% |