| 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 | 47.00 | 46.10 | -2.31 | -4.77% | 45.15 | 47.76 | 63497 | 29517 | 6.06% |
| 2026-02-03 | 46.98 | 48.41 | 2.43 | 5.28% | 46.02 | 49.88 | 75256 | 36240 | 7.19% |
| 2026-02-02 | 46.00 | 45.98 | -0.05 | -0.11% | 45.58 | 47.94 | 55199 | 25760 | 5.27% |
| 2026-01-30 | 42.91 | 46.03 | 2.88 | 6.67% | 41.93 | 46.56 | 76387 | 34245 | 7.29% |
| 2026-01-29 | 44.33 | 43.15 | -1.08 | -2.44% | 43.00 | 44.93 | 36672 | 16114 | 3.50% |
| 2026-01-28 | 45.07 | 44.23 | -1.09 | -2.41% | 43.80 | 46.04 | 42259 | 18781 | 4.04% |
| 2026-01-27 | 45.38 | 45.32 | 0.00 | 0.00% | 43.91 | 45.98 | 40497 | 18247 | 3.87% |
| 2026-01-26 | 49.30 | 45.32 | -4.57 | -9.16% | 44.73 | 49.46 | 74958 | 35020 | 7.16% |
| 2026-01-23 | 48.03 | 49.89 | 2.27 | 4.77% | 47.74 | 51.10 | 103369 | 51367 | 9.87% |
| 2026-01-22 | 46.01 | 47.62 | 1.74 | 3.79% | 45.78 | 47.73 | 50892 | 23902 | 4.86% |
| 2026-01-21 | 46.36 | 45.88 | -1.30 | -2.76% | 45.49 | 47.17 | 43691 | 20204 | 4.17% |
| 2026-01-20 | 48.37 | 47.18 | -1.31 | -2.70% | 44.90 | 48.97 | 74285 | 34380 | 7.09% |
| 2026-01-19 | 47.70 | 48.49 | 1.16 | 2.45% | 47.34 | 49.80 | 53487 | 25997 | 5.11% |
| 2026-01-16 | 47.90 | 47.33 | 0.31 | 0.66% | 46.91 | 48.15 | 49582 | 23602 | 4.73% |
| 2026-01-15 | 47.94 | 47.02 | -1.89 | -3.86% | 46.08 | 48.29 | 73988 | 34616 | 7.07% |
| 2026-01-14 | 50.98 | 48.91 | -2.07 | -4.06% | 47.92 | 52.00 | 109776 | 54977 | 10.48% |
| 2026-01-13 | 55.55 | 50.98 | -6.20 | -10.84% | 50.04 | 55.60 | 123674 | 63925 | 11.81% |
| 2026-01-12 | 53.50 | 57.18 | 3.81 | 7.14% | 52.31 | 58.81 | 144339 | 81030 | 13.78% |
| 2026-01-09 | 53.68 | 53.37 | 1.27 | 2.44% | 51.30 | 55.00 | 137048 | 72887 | 13.09% |
| 2026-01-08 | 49.45 | 52.10 | 2.55 | 5.15% | 48.66 | 52.98 | 108561 | 55632 | 10.37% |
| 2026-01-07 | 50.49 | 49.55 | -1.25 | -2.46% | 48.52 | 50.50 | 77519 | 38132 | 7.40% |
| 2026-01-06 | 49.00 | 50.80 | 1.11 | 2.23% | 48.11 | 51.15 | 87567 | 43488 | 8.36% |
| 2026-01-05 | 50.80 | 49.69 | 0.18 | 0.36% | 48.80 | 51.23 | 106158 | 53267 | 10.14% |
| 2025-12-31 | 48.22 | 49.51 | 0.75 | 1.54% | 47.80 | 50.38 | 86141 | 42430 | 8.23% |
| 2025-12-30 | 50.18 | 48.76 | -2.53 | -4.93% | 48.41 | 50.96 | 101860 | 50537 | 9.73% |
| 2025-12-29 | 50.09 | 51.29 | 0.44 | 0.87% | 49.59 | 53.19 | 133252 | 68474 | 12.72% |
| 2025-12-26 | 51.65 | 50.85 | -1.05 | -2.02% | 49.68 | 52.25 | 126482 | 64365 | 12.08% |
| 2025-12-25 | 44.10 | 51.90 | 8.25 | 18.90% | 43.90 | 51.98 | 178640 | 87418 | 17.06% |
| 2025-12-24 | 42.08 | 43.65 | 1.29 | 3.05% | 41.98 | 44.13 | 70693 | 30612 | 6.75% |
| 2025-12-23 | 44.10 | 42.36 | -1.93 | -4.36% | 41.80 | 44.58 | 80714 | 34627 | 7.71% |
| 2025-12-22 | 46.87 | 44.29 | -1.97 | -4.26% | 44.22 | 46.90 | 97584 | 44109 | 9.32% |
| 2025-12-19 | 47.56 | 46.26 | -1.03 | -2.18% | 45.54 | 48.40 | 77117 | 35968 | 7.36% |
| 2025-12-18 | 44.34 | 47.29 | 2.56 | 5.72% | 44.00 | 48.51 | 98752 | 46296 | 9.43% |
| 2025-12-17 | 44.92 | 44.73 | -0.21 | -0.47% | 42.93 | 46.00 | 82901 | 36818 | 7.92% |
| 2025-12-16 | 45.85 | 44.94 | -1.83 | -3.91% | 44.68 | 46.56 | 86876 | 39413 | 8.30% |
| 2025-12-15 | 47.58 | 46.77 | 1.21 | 2.66% | 46.24 | 49.72 | 112318 | 53862 | 10.73% |
| 2025-12-12 | 43.30 | 45.56 | 2.38 | 5.51% | 43.20 | 46.10 | 114766 | 51538 | 10.96% |
| 2025-12-11 | 44.00 | 43.18 | 0.25 | 0.58% | 43.05 | 45.20 | 89877 | 39480 | 8.58% |
| 2025-12-10 | 42.09 | 42.93 | 0.70 | 1.66% | 41.38 | 43.32 | 71403 | 30450 | 6.82% |
| 2025-12-09 | 41.71 | 42.23 | 0.33 | 0.79% | 41.56 | 44.00 | 90996 | 38753 | 8.69% |
| 2025-12-08 | 42.80 | 41.90 | 0.82 | 2.00% | 41.50 | 44.80 | 120200 | 51512 | 11.48% |
| 2025-12-05 | 37.70 | 41.08 | 3.14 | 8.28% | 37.60 | 41.55 | 119167 | 47619 | 11.38% |
| 2025-12-04 | 34.90 | 37.94 | 2.37 | 6.66% | 34.90 | 39.42 | 110093 | 41157 | 10.51% |
| 2025-12-03 | 37.29 | 35.57 | -2.72 | -7.10% | 34.60 | 37.83 | 114918 | 41516 | 10.97% |
| 2025-12-02 | 37.18 | 38.29 | 0.65 | 1.73% | 36.88 | 38.99 | 62634 | 23902 | 5.98% |
| 2025-12-01 | 38.70 | 37.64 | -0.31 | -0.82% | 37.23 | 38.99 | 61600 | 23355 | 5.88% |
| 2025-11-28 | 36.20 | 37.95 | 1.85 | 5.12% | 36.19 | 38.11 | 82891 | 31023 | 7.92% |
| 2025-11-27 | 35.00 | 36.10 | 0.55 | 1.55% | 34.64 | 36.80 | 56457 | 20189 | 5.39% |
| 2025-11-26 | 36.25 | 35.55 | -0.07 | -0.20% | 35.02 | 36.50 | 40892 | 14592 | 3.90% |
| 2025-11-25 | 35.00 | 35.62 | 0.93 | 2.68% | 34.29 | 36.58 | 57008 | 20245 | 5.44% |
| 2025-11-24 | 33.14 | 34.69 | 2.13 | 6.54% | 32.96 | 34.93 | 56789 | 19484 | 5.42% |
| 2025-11-21 | 33.01 | 32.56 | -1.17 | -3.47% | 32.43 | 34.00 | 25444 | 8414 | 2.43% |
| 2025-11-20 | 33.30 | 33.73 | 0.60 | 1.81% | 33.00 | 34.23 | 23296 | 7839 | 2.22% |
| 2025-11-19 | 35.50 | 33.13 | -2.63 | -7.35% | 33.00 | 35.83 | 50692 | 17228 | 4.84% |
| 2025-11-18 | 35.85 | 35.76 | -0.40 | -1.11% | 35.12 | 36.30 | 27096 | 9671 | 2.59% |
| 2025-11-17 | 36.00 | 36.16 | -0.30 | -0.82% | 35.81 | 36.88 | 20499 | 7443 | 1.96% |
| 2025-11-14 | 37.00 | 36.46 | -0.82 | -2.20% | 35.78 | 37.27 | 34346 | 12475 | 3.28% |
| 2025-11-13 | 36.90 | 37.28 | 0.23 | 0.62% | 36.50 | 39.17 | 65666 | 24870 | 6.27% |
| 2025-11-12 | 36.51 | 37.05 | 0.55 | 1.51% | 35.33 | 37.18 | 29914 | 10821 | 2.86% |
| 2025-11-11 | 37.59 | 36.50 | -1.11 | -2.95% | 36.30 | 38.19 | 34773 | 12849 | 3.32% |
| 2025-11-10 | 37.51 | 37.61 | 0.31 | 0.83% | 37.05 | 39.00 | 40003 | 15164 | 3.82% |
| 2025-11-07 | 35.40 | 37.30 | 1.92 | 5.43% | 34.80 | 37.80 | 63238 | 23226 | 6.04% |
| 2025-11-06 | 35.46 | 35.38 | 0.13 | 0.37% | 35.00 | 36.05 | 26543 | 9435 | 2.53% |
| 2025-11-05 | 34.17 | 35.25 | 0.35 | 1.00% | 34.02 | 35.65 | 28785 | 10064 | 2.75% |
| 2025-11-04 | 36.20 | 34.90 | -1.55 | -4.25% | 34.73 | 36.77 | 34383 | 12174 | 3.28% |
| 2025-11-03 | 36.01 | 36.45 | 0.55 | 1.53% | 34.55 | 36.45 | 42745 | 15237 | 4.08% |
| 2025-10-31 | 36.81 | 35.90 | -1.03 | -2.79% | 35.81 | 36.92 | 36998 | 13411 | 3.53% |
| 2025-10-30 | 37.45 | 36.93 | -1.37 | -3.58% | 36.00 | 37.52 | 51714 | 19120 | 4.94% |
| 2025-10-29 | 38.60 | 38.30 | -0.83 | -2.12% | 38.20 | 39.80 | 40714 | 15743 | 3.89% |
| 2025-10-28 | 39.00 | 39.13 | -1.09 | -2.71% | 38.88 | 40.28 | 44447 | 17564 | 4.24% |
| 2025-10-27 | 39.90 | 40.22 | 0.62 | 1.57% | 39.02 | 41.24 | 78622 | 31485 | 7.51% |