| 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 | 51.72 | 50.61 | 0.06 | 0.12% | 49.52 | 52.50 | 70586 | 35724 | 4.45% |
| 2026-02-02 | 51.50 | 50.55 | -2.70 | -5.07% | 50.03 | 53.45 | 81476 | 42056 | 5.13% |
| 2026-01-30 | 48.00 | 53.25 | 5.39 | 11.26% | 47.89 | 54.94 | 95710 | 49917 | 6.03% |
| 2026-01-29 | 50.90 | 47.86 | -3.13 | -6.14% | 47.70 | 51.51 | 95514 | 47159 | 6.02% |
| 2026-01-28 | 47.00 | 50.99 | 2.71 | 5.61% | 46.90 | 52.54 | 142371 | 70890 | 8.97% |
| 2026-01-27 | 42.90 | 48.28 | 4.88 | 11.24% | 42.85 | 51.12 | 177864 | 84801 | 11.20% |
| 2026-01-26 | 41.96 | 43.40 | 0.84 | 1.97% | 40.88 | 43.90 | 103908 | 43976 | 6.54% |
| 2026-01-23 | 39.65 | 42.56 | 2.50 | 6.24% | 39.30 | 43.40 | 126745 | 52655 | 7.98% |
| 2026-01-22 | 40.36 | 40.06 | -0.64 | -1.57% | 39.62 | 42.70 | 106577 | 43274 | 6.71% |
| 2026-01-21 | 39.28 | 40.70 | -0.60 | -1.45% | 39.20 | 41.98 | 110711 | 45133 | 6.97% |
| 2026-01-20 | 42.00 | 41.30 | 1.52 | 3.82% | 38.99 | 43.48 | 209027 | 85730 | 13.16% |
| 2026-01-19 | 36.48 | 39.78 | 6.63 | 20.00% | 36.48 | 39.78 | 76419 | 29453 | 4.81% |
| 2026-01-16 | 32.66 | 33.15 | 0.72 | 2.22% | 32.41 | 33.55 | 52574 | 17403 | 3.31% |
| 2026-01-15 | 31.71 | 32.43 | 0.45 | 1.41% | 31.55 | 32.56 | 40803 | 13089 | 2.57% |
| 2026-01-14 | 31.95 | 31.98 | 0.40 | 1.27% | 31.18 | 32.86 | 49353 | 15819 | 3.11% |
| 2026-01-13 | 31.51 | 31.58 | -0.10 | -0.32% | 31.15 | 31.85 | 28934 | 9120 | 1.82% |
| 2026-01-12 | 31.70 | 31.68 | -0.18 | -0.56% | 30.73 | 31.99 | 59450 | 18550 | 3.74% |
| 2026-01-09 | 32.40 | 31.86 | -0.46 | -1.42% | 31.62 | 32.70 | 49166 | 15811 | 3.10% |
| 2026-01-08 | 32.64 | 32.32 | -0.81 | -2.44% | 32.30 | 33.11 | 39673 | 12947 | 2.50% |
| 2026-01-07 | 32.45 | 33.13 | 0.53 | 1.63% | 32.22 | 33.25 | 34862 | 11445 | 2.20% |
| 2026-01-06 | 32.00 | 32.60 | 0.45 | 1.40% | 31.94 | 33.78 | 45361 | 14884 | 2.86% |
| 2026-01-05 | 31.41 | 32.15 | 0.51 | 1.61% | 31.31 | 32.61 | 37125 | 11944 | 2.34% |
| 2025-12-31 | 32.56 | 31.64 | -0.62 | -1.92% | 31.25 | 32.80 | 33753 | 10697 | 2.13% |
| 2025-12-30 | 32.15 | 32.26 | -0.54 | -1.65% | 31.68 | 32.59 | 44955 | 14463 | 2.83% |
| 2025-12-29 | 31.45 | 32.80 | 1.37 | 4.36% | 31.12 | 33.65 | 61586 | 20046 | 3.88% |
| 2025-12-26 | 31.60 | 31.43 | -0.13 | -0.41% | 31.14 | 32.30 | 56573 | 17937 | 3.56% |
| 2025-12-25 | 31.00 | 31.56 | 0.38 | 1.22% | 30.36 | 31.66 | 56792 | 17621 | 3.58% |
| 2025-12-24 | 30.23 | 31.18 | 0.06 | 0.19% | 29.50 | 31.79 | 95050 | 28866 | 5.99% |
| 2025-12-23 | 29.87 | 31.12 | 1.25 | 4.18% | 29.11 | 31.67 | 62830 | 19393 | 3.96% |
| 2025-12-22 | 28.75 | 29.87 | 1.28 | 4.48% | 28.75 | 30.38 | 38694 | 11445 | 2.44% |
| 2025-12-19 | 28.95 | 28.59 | -0.20 | -0.69% | 28.58 | 29.68 | 24680 | 7168 | 1.55% |
| 2025-12-18 | 28.86 | 28.79 | -0.37 | -1.27% | 28.76 | 29.66 | 23270 | 6785 | 1.47% |
| 2025-12-17 | 28.67 | 29.16 | 0.49 | 1.71% | 27.80 | 29.20 | 38796 | 11076 | 2.44% |
| 2025-12-16 | 30.36 | 28.67 | -1.15 | -3.86% | 28.61 | 30.36 | 29915 | 8665 | 1.88% |
| 2025-12-15 | 29.61 | 29.82 | 0.29 | 0.98% | 29.30 | 31.05 | 36086 | 10896 | 2.27% |
| 2025-12-12 | 29.99 | 29.53 | -0.24 | -0.81% | 29.35 | 30.08 | 23369 | 6924 | 1.47% |
| 2025-12-11 | 30.30 | 29.77 | -0.48 | -1.59% | 29.50 | 30.54 | 27686 | 8275 | 1.74% |
| 2025-12-10 | 30.76 | 30.25 | -0.69 | -2.23% | 30.05 | 31.13 | 21891 | 6646 | 1.38% |
| 2025-12-09 | 30.74 | 30.94 | 0.14 | 0.45% | 30.54 | 31.50 | 27080 | 8412 | 1.71% |
| 2025-12-08 | 30.25 | 30.80 | 1.14 | 3.84% | 30.00 | 31.13 | 38524 | 11828 | 2.43% |
| 2025-12-05 | 29.41 | 29.66 | -0.01 | -0.03% | 29.41 | 30.16 | 23757 | 7077 | 1.50% |
| 2025-12-04 | 30.10 | 29.67 | -0.07 | -0.24% | 29.41 | 30.50 | 24868 | 7418 | 1.57% |
| 2025-12-03 | 29.10 | 29.74 | 0.88 | 3.05% | 28.73 | 30.75 | 40353 | 11992 | 2.54% |
| 2025-12-02 | 30.26 | 28.86 | -1.23 | -4.09% | 28.70 | 30.26 | 25473 | 7435 | 1.60% |
| 2025-12-01 | 29.90 | 30.09 | -0.08 | -0.27% | 29.65 | 30.80 | 32646 | 9854 | 2.06% |
| 2025-11-28 | 29.39 | 30.17 | 0.93 | 3.18% | 28.41 | 30.49 | 46053 | 13636 | 2.90% |
| 2025-11-27 | 28.10 | 29.24 | 1.03 | 3.65% | 28.10 | 29.75 | 45595 | 13275 | 2.87% |
| 2025-11-26 | 27.91 | 28.21 | 0.12 | 0.43% | 27.91 | 28.68 | 21219 | 5999 | 1.34% |
| 2025-11-25 | 28.62 | 28.09 | 0.00 | 0.00% | 28.00 | 29.33 | 33572 | 9569 | 2.11% |
| 2025-11-24 | 27.26 | 28.09 | 1.06 | 3.92% | 26.94 | 28.58 | 49039 | 13576 | 3.09% |
| 2025-11-21 | 27.75 | 27.03 | -1.72 | -5.98% | 27.00 | 28.75 | 44839 | 12412 | 2.82% |
| 2025-11-20 | 28.89 | 28.75 | -0.29 | -1.00% | 28.33 | 29.48 | 36972 | 10630 | 2.33% |
| 2025-11-19 | 30.81 | 29.04 | -1.85 | -5.99% | 28.50 | 31.36 | 70201 | 20675 | 4.42% |
| 2025-11-18 | 30.79 | 30.89 | -0.16 | -0.52% | 30.55 | 31.79 | 36905 | 11446 | 2.32% |
| 2025-11-17 | 29.99 | 31.05 | 0.77 | 2.54% | 29.99 | 31.53 | 46285 | 14402 | 2.92% |
| 2025-11-14 | 30.56 | 30.28 | -0.56 | -1.82% | 29.69 | 31.30 | 56882 | 17344 | 3.58% |
| 2025-11-13 | 31.60 | 30.84 | -0.96 | -3.02% | 30.61 | 32.15 | 53803 | 16818 | 3.39% |
| 2025-11-12 | 32.53 | 31.80 | -1.19 | -3.61% | 31.40 | 33.28 | 62378 | 20035 | 3.93% |
| 2025-11-11 | 31.57 | 32.99 | 1.42 | 4.50% | 31.36 | 33.99 | 96559 | 31912 | 6.08% |
| 2025-11-10 | 30.50 | 31.57 | 1.49 | 4.95% | 30.00 | 32.80 | 78506 | 24827 | 4.94% |
| 2025-11-07 | 28.64 | 30.08 | 0.68 | 2.31% | 28.40 | 30.88 | 100005 | 29855 | 6.30% |
| 2025-11-06 | 28.80 | 29.40 | 0.92 | 3.23% | 27.37 | 29.42 | 81082 | 23181 | 5.11% |
| 2025-11-05 | 27.99 | 28.48 | -0.11 | -0.38% | 27.77 | 28.76 | 57257 | 16213 | 3.61% |
| 2025-11-04 | 30.00 | 28.59 | -1.46 | -4.86% | 28.23 | 30.00 | 63548 | 18415 | 4.00% |
| 2025-11-03 | 30.31 | 30.05 | -0.25 | -0.83% | 29.26 | 31.00 | 96106 | 28630 | 6.05% |
| 2025-10-31 | 32.67 | 30.30 | -2.70 | -8.18% | 30.30 | 32.93 | 98720 | 30945 | 6.22% |
| 2025-10-30 | 33.65 | 33.00 | 1.04 | 3.25% | 32.43 | 34.98 | 145309 | 48920 | 9.15% |
| 2025-10-29 | 31.00 | 31.96 | 1.38 | 4.51% | 29.38 | 32.20 | 97114 | 29866 | 6.12% |
| 2025-10-28 | 30.65 | 30.58 | -0.55 | -1.77% | 30.20 | 31.78 | 79803 | 24708 | 5.03% |
| 2025-10-27 | 28.01 | 31.13 | 3.73 | 13.61% | 27.81 | 32.80 | 200234 | 61616 | 12.61% |