| 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 | 52.98 | 53.08 | 2.33 | 4.59% | 52.05 | 54.10 | 110715 | 58709 | 3.78% |
| 2026-02-02 | 55.80 | 50.75 | -6.12 | -10.76% | 50.67 | 55.80 | 147030 | 77144 | 5.01% |
| 2026-01-30 | 53.80 | 56.87 | 3.07 | 5.71% | 53.52 | 57.80 | 169350 | 94471 | 5.78% |
| 2026-01-29 | 56.50 | 53.80 | -2.19 | -3.91% | 53.68 | 57.39 | 112545 | 62535 | 3.84% |
| 2026-01-28 | 56.60 | 55.99 | 0.16 | 0.29% | 54.89 | 57.88 | 119230 | 67218 | 4.07% |
| 2026-01-27 | 53.64 | 55.83 | 2.13 | 3.97% | 51.80 | 56.28 | 130775 | 71514 | 4.46% |
| 2026-01-26 | 54.99 | 53.70 | -1.06 | -1.94% | 53.30 | 55.78 | 81365 | 44103 | 2.78% |
| 2026-01-23 | 55.49 | 54.76 | -1.14 | -2.04% | 54.28 | 55.49 | 107041 | 58589 | 3.65% |
| 2026-01-22 | 58.60 | 55.90 | -0.33 | -0.59% | 55.37 | 59.00 | 134681 | 76174 | 4.59% |
| 2026-01-21 | 54.85 | 56.23 | 1.39 | 2.53% | 54.75 | 57.16 | 148598 | 83496 | 5.07% |
| 2026-01-20 | 53.15 | 54.84 | 1.19 | 2.22% | 53.15 | 56.66 | 142537 | 78586 | 4.86% |
| 2026-01-19 | 55.93 | 53.65 | -1.45 | -2.63% | 53.54 | 55.93 | 106024 | 57457 | 3.62% |
| 2026-01-16 | 52.00 | 55.10 | 3.62 | 7.03% | 51.49 | 55.89 | 172702 | 93567 | 5.89% |
| 2026-01-15 | 49.88 | 51.48 | 0.96 | 1.90% | 49.67 | 51.93 | 87922 | 44774 | 3.00% |
| 2026-01-14 | 51.55 | 50.52 | -0.25 | -0.49% | 49.53 | 51.93 | 114562 | 58328 | 3.91% |
| 2026-01-13 | 52.63 | 50.77 | -1.68 | -3.20% | 50.18 | 52.71 | 84445 | 43225 | 2.88% |
| 2026-01-12 | 52.80 | 52.45 | 0.50 | 0.96% | 51.86 | 53.77 | 115989 | 60986 | 3.96% |
| 2026-01-09 | 51.50 | 51.95 | -1.43 | -2.68% | 51.50 | 52.68 | 100438 | 52211 | 3.43% |
| 2026-01-08 | 53.45 | 53.38 | -0.08 | -0.15% | 52.93 | 55.00 | 116135 | 62323 | 3.96% |
| 2026-01-07 | 54.75 | 53.46 | 3.96 | 8.00% | 52.49 | 54.99 | 239004 | 128543 | 8.15% |
| 2026-01-06 | 47.78 | 49.50 | 2.07 | 4.36% | 47.20 | 50.91 | 136608 | 66795 | 4.66% |
| 2026-01-05 | 45.71 | 47.43 | 2.25 | 4.98% | 45.66 | 47.53 | 92822 | 43661 | 3.17% |
| 2025-12-31 | 46.34 | 45.18 | -0.94 | -2.04% | 45.03 | 46.85 | 54687 | 24880 | 1.87% |
| 2025-12-30 | 46.56 | 46.12 | -0.51 | -1.09% | 45.89 | 47.32 | 56119 | 26051 | 1.91% |
| 2025-12-29 | 47.18 | 46.63 | -0.32 | -0.68% | 46.28 | 48.48 | 82336 | 38837 | 2.81% |
| 2025-12-26 | 46.30 | 46.95 | 0.69 | 1.49% | 46.00 | 48.06 | 107030 | 50568 | 3.65% |
| 2025-12-25 | 45.96 | 46.26 | 0.24 | 0.52% | 45.50 | 46.85 | 73677 | 33995 | 2.51% |
| 2025-12-24 | 45.60 | 46.02 | 0.62 | 1.37% | 45.22 | 46.07 | 60044 | 27483 | 2.05% |
| 2025-12-23 | 45.10 | 45.40 | 0.74 | 1.66% | 44.40 | 46.08 | 78022 | 35516 | 2.66% |
| 2025-12-22 | 44.05 | 44.66 | 0.89 | 2.03% | 44.05 | 45.29 | 53000 | 23759 | 1.81% |
| 2025-12-19 | 45.30 | 43.77 | -1.03 | -2.30% | 43.71 | 45.50 | 52435 | 23237 | 1.79% |
| 2025-12-18 | 45.00 | 44.80 | -0.03 | -0.07% | 44.58 | 45.93 | 43789 | 19766 | 1.49% |
| 2025-12-17 | 44.39 | 44.83 | 0.84 | 1.91% | 43.28 | 44.97 | 37358 | 16448 | 1.27% |
| 2025-12-16 | 44.57 | 43.99 | -0.74 | -1.65% | 43.70 | 44.98 | 28772 | 12698 | 0.98% |
| 2025-12-15 | 46.21 | 44.73 | -1.73 | -3.72% | 44.69 | 46.21 | 48197 | 21714 | 1.64% |
| 2025-12-12 | 45.20 | 46.46 | 1.02 | 2.24% | 44.84 | 47.00 | 68815 | 31723 | 2.35% |
| 2025-12-11 | 46.15 | 45.44 | -0.39 | -0.85% | 45.35 | 46.33 | 33375 | 15234 | 1.14% |
| 2025-12-10 | 45.54 | 45.83 | -0.05 | -0.11% | 45.05 | 45.88 | 34462 | 15656 | 1.18% |
| 2025-12-09 | 45.62 | 45.88 | -0.12 | -0.26% | 45.51 | 46.74 | 49011 | 22652 | 1.67% |
| 2025-12-08 | 44.43 | 46.00 | 1.68 | 3.79% | 44.43 | 46.64 | 74977 | 34335 | 2.56% |
| 2025-12-05 | 43.71 | 44.32 | 0.62 | 1.42% | 42.50 | 44.38 | 46845 | 20355 | 1.60% |
| 2025-12-04 | 44.00 | 43.70 | -0.49 | -1.11% | 42.62 | 44.40 | 51033 | 22134 | 1.74% |
| 2025-12-03 | 45.63 | 44.19 | -1.26 | -2.77% | 43.91 | 45.63 | 50400 | 22403 | 1.72% |
| 2025-12-02 | 46.05 | 45.45 | -1.10 | -2.36% | 45.10 | 46.42 | 51439 | 23445 | 1.75% |
| 2025-12-01 | 45.00 | 46.55 | -0.83 | -1.75% | 44.70 | 47.30 | 95495 | 44190 | 3.26% |
| 2025-11-28 | 46.92 | 47.38 | 0.46 | 0.98% | 46.57 | 47.90 | 32270 | 15268 | 4.61% |
| 2025-11-27 | 46.45 | 46.92 | 0.22 | 0.47% | 46.45 | 48.16 | 34565 | 16416 | 4.94% |
| 2025-11-26 | 46.17 | 46.70 | 0.10 | 0.21% | 46.17 | 47.49 | 31226 | 14648 | 4.46% |
| 2025-11-25 | 46.90 | 46.60 | 0.50 | 1.08% | 46.38 | 47.77 | 36588 | 17240 | 5.23% |
| 2025-11-24 | 46.29 | 46.10 | -0.25 | -0.54% | 45.61 | 46.95 | 29406 | 13554 | 4.20% |
| 2025-11-21 | 47.00 | 46.35 | -2.04 | -4.22% | 45.52 | 47.88 | 41152 | 19204 | 5.88% |
| 2025-11-20 | 49.90 | 48.39 | -0.71 | -1.45% | 48.00 | 49.94 | 29880 | 14488 | 4.27% |
| 2025-11-19 | 49.55 | 49.10 | -0.78 | -1.56% | 48.01 | 49.67 | 35425 | 17331 | 5.06% |
| 2025-11-18 | 50.45 | 49.88 | -0.42 | -0.83% | 49.65 | 50.80 | 33311 | 16713 | 4.76% |
| 2025-11-17 | 51.30 | 50.30 | -0.79 | -1.55% | 50.00 | 52.86 | 53101 | 27179 | 7.59% |
| 2025-11-14 | 52.88 | 51.09 | -3.29 | -6.05% | 50.31 | 52.90 | 81894 | 41963 | 11.70% |
| 2025-11-13 | 54.10 | 54.38 | 0.42 | 0.78% | 53.90 | 57.00 | 88816 | 49551 | 12.69% |
| 2025-11-12 | 53.80 | 53.96 | -0.93 | -1.69% | 52.20 | 55.68 | 65200 | 35323 | 9.31% |
| 2025-11-11 | 57.51 | 54.89 | -1.77 | -3.12% | 54.89 | 59.50 | 85729 | 48751 | 12.25% |
| 2025-11-10 | 55.59 | 56.66 | 1.90 | 3.47% | 54.83 | 58.99 | 81901 | 46290 | 11.70% |
| 2025-11-07 | 54.19 | 54.76 | -0.31 | -0.56% | 53.80 | 55.93 | 50716 | 27754 | 7.25% |
| 2025-11-06 | 55.50 | 55.07 | 1.08 | 2.00% | 53.73 | 55.88 | 61048 | 33510 | 8.72% |
| 2025-11-05 | 53.58 | 53.99 | -1.08 | -1.96% | 52.71 | 54.65 | 51228 | 27405 | 7.32% |
| 2025-11-04 | 57.71 | 55.07 | -2.16 | -3.77% | 54.56 | 58.11 | 63094 | 35056 | 9.01% |
| 2025-11-03 | 56.60 | 57.23 | 0.05 | 0.09% | 55.17 | 57.71 | 78015 | 44175 | 11.14% |
| 2025-10-31 | 60.00 | 57.18 | -3.62 | -5.95% | 56.36 | 60.47 | 87779 | 50568 | 12.54% |
| 2025-10-30 | 63.10 | 60.80 | -0.78 | -1.27% | 60.69 | 64.33 | 90965 | 56549 | 12.99% |
| 2025-10-29 | 63.92 | 61.58 | -2.34 | -3.66% | 60.90 | 64.97 | 95972 | 59960 | 13.71% |
| 2025-10-28 | 61.32 | 63.92 | 0.15 | 0.24% | 61.32 | 65.66 | 104806 | 66491 | 14.97% |
| 2025-10-27 | 63.59 | 63.77 | 2.63 | 4.30% | 62.47 | 66.30 | 139820 | 89813 | 19.97% |