| 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 | 47.95 | 47.49 | -0.02 | -0.04% | 46.83 | 48.32 | 44777 | 21229 | 2.58% |
| 2026-02-02 | 49.40 | 47.51 | -3.08 | -6.09% | 47.31 | 49.93 | 37259 | 18062 | 2.14% |
| 2026-01-30 | 49.39 | 50.59 | 1.15 | 2.33% | 48.27 | 50.88 | 37686 | 18732 | 2.17% |
| 2026-01-29 | 51.41 | 49.44 | -2.20 | -4.26% | 49.35 | 51.63 | 40672 | 20512 | 2.34% |
| 2026-01-28 | 52.45 | 51.64 | -0.84 | -1.60% | 51.20 | 52.45 | 30329 | 15663 | 1.74% |
| 2026-01-27 | 52.48 | 52.48 | 0.02 | 0.04% | 50.88 | 52.99 | 35963 | 18718 | 2.07% |
| 2026-01-26 | 52.00 | 52.46 | 0.70 | 1.35% | 50.90 | 53.00 | 51345 | 26801 | 2.95% |
| 2026-01-23 | 50.76 | 51.76 | 0.69 | 1.35% | 50.74 | 51.90 | 30487 | 15659 | 1.75% |
| 2026-01-22 | 50.68 | 51.07 | 0.49 | 0.97% | 49.96 | 51.18 | 32390 | 16391 | 1.86% |
| 2026-01-21 | 48.87 | 50.58 | 1.28 | 2.60% | 48.78 | 50.76 | 32037 | 16037 | 1.84% |
| 2026-01-20 | 49.97 | 49.30 | -0.62 | -1.24% | 48.61 | 49.98 | 37070 | 18228 | 2.13% |
| 2026-01-19 | 49.30 | 49.92 | 0.62 | 1.26% | 48.90 | 50.50 | 37076 | 18516 | 2.13% |
| 2026-01-16 | 49.22 | 49.30 | 0.19 | 0.39% | 48.67 | 49.93 | 41924 | 20662 | 2.41% |
| 2026-01-15 | 47.79 | 49.11 | 1.42 | 2.98% | 47.39 | 49.19 | 45120 | 21924 | 2.60% |
| 2026-01-14 | 47.16 | 47.69 | 0.53 | 1.12% | 47.00 | 48.77 | 40472 | 19335 | 2.33% |
| 2026-01-13 | 47.81 | 47.16 | -0.72 | -1.50% | 47.15 | 48.16 | 37584 | 17871 | 2.17% |
| 2026-01-12 | 48.21 | 47.88 | -0.24 | -0.50% | 47.38 | 48.73 | 41056 | 19639 | 2.37% |
| 2026-01-09 | 47.28 | 48.12 | 0.72 | 1.52% | 47.08 | 48.15 | 35635 | 17000 | 2.05% |
| 2026-01-08 | 47.88 | 47.40 | -0.82 | -1.70% | 47.20 | 48.56 | 41658 | 19869 | 2.40% |
| 2026-01-07 | 46.72 | 48.22 | 1.91 | 4.12% | 46.71 | 48.95 | 59900 | 28776 | 3.45% |
| 2026-01-06 | 46.32 | 46.31 | -0.01 | -0.02% | 45.98 | 46.76 | 23410 | 10844 | 1.35% |
| 2026-01-05 | 45.56 | 46.32 | 1.01 | 2.23% | 45.34 | 46.57 | 28928 | 13295 | 1.67% |
| 2025-12-31 | 45.09 | 45.31 | 0.16 | 0.35% | 44.72 | 45.90 | 25221 | 11425 | 1.45% |
| 2025-12-30 | 44.03 | 45.15 | 1.12 | 2.54% | 43.80 | 45.73 | 35945 | 16112 | 2.07% |
| 2025-12-29 | 44.38 | 44.03 | -0.42 | -0.94% | 43.98 | 44.72 | 25601 | 11330 | 1.47% |
| 2025-12-26 | 45.00 | 44.45 | -0.44 | -0.98% | 44.30 | 45.13 | 22908 | 10228 | 1.32% |
| 2025-12-25 | 45.05 | 44.89 | 0.01 | 0.02% | 44.53 | 45.11 | 16140 | 7244 | 0.93% |
| 2025-12-24 | 44.72 | 44.88 | 0.44 | 0.99% | 44.52 | 45.01 | 18599 | 8336 | 1.07% |
| 2025-12-23 | 44.72 | 44.44 | -0.28 | -0.63% | 44.35 | 44.95 | 19312 | 8610 | 1.11% |
| 2025-12-22 | 43.89 | 44.72 | 0.86 | 1.96% | 43.84 | 45.49 | 31189 | 13986 | 1.80% |
| 2025-12-19 | 44.19 | 43.86 | -0.14 | -0.32% | 43.82 | 44.39 | 22037 | 9702 | 1.27% |
| 2025-12-18 | 44.44 | 44.00 | -0.55 | -1.23% | 43.86 | 45.33 | 23689 | 10538 | 1.36% |
| 2025-12-17 | 44.30 | 44.55 | 0.10 | 0.22% | 43.71 | 44.74 | 24711 | 10903 | 1.42% |
| 2025-12-16 | 45.40 | 44.45 | -0.84 | -1.85% | 44.00 | 45.40 | 32068 | 14251 | 1.85% |
| 2025-12-15 | 45.85 | 45.29 | -0.55 | -1.20% | 45.09 | 46.36 | 21834 | 9989 | 1.26% |
| 2025-12-12 | 45.00 | 45.84 | 0.84 | 1.87% | 44.76 | 45.95 | 24266 | 11026 | 1.40% |
| 2025-12-11 | 45.46 | 45.00 | -0.30 | -0.66% | 44.78 | 45.57 | 24914 | 11241 | 1.44% |
| 2025-12-10 | 45.71 | 45.30 | -0.40 | -0.88% | 44.70 | 45.96 | 27899 | 12633 | 1.61% |
| 2025-12-09 | 46.50 | 45.70 | -0.85 | -1.83% | 45.70 | 47.15 | 21864 | 10148 | 1.26% |
| 2025-12-08 | 47.00 | 46.55 | -0.34 | -0.73% | 46.49 | 47.05 | 19191 | 8982 | 1.11% |
| 2025-12-05 | 46.49 | 46.89 | 0.40 | 0.86% | 45.75 | 47.10 | 22525 | 10458 | 1.30% |
| 2025-12-04 | 45.81 | 46.49 | 0.47 | 1.02% | 45.75 | 46.75 | 16593 | 7697 | 0.96% |
| 2025-12-03 | 46.93 | 46.02 | -0.97 | -2.06% | 45.70 | 46.93 | 18640 | 8589 | 1.07% |
| 2025-12-02 | 46.39 | 46.99 | 0.39 | 0.84% | 46.23 | 47.10 | 21933 | 10246 | 1.26% |
| 2025-12-01 | 46.80 | 46.60 | 0.28 | 0.60% | 46.04 | 47.00 | 24760 | 11510 | 1.43% |
| 2025-11-28 | 46.08 | 46.32 | 0.27 | 0.59% | 45.58 | 46.68 | 19374 | 8949 | 1.12% |
| 2025-11-27 | 45.60 | 46.05 | 0.45 | 0.99% | 45.60 | 46.71 | 34334 | 15898 | 1.98% |
| 2025-11-26 | 45.66 | 45.60 | -0.30 | -0.65% | 45.30 | 46.68 | 30984 | 14260 | 1.79% |
| 2025-11-25 | 45.30 | 45.90 | 0.90 | 2.00% | 45.11 | 46.75 | 34130 | 15714 | 1.97% |
| 2025-11-24 | 45.00 | 45.00 | 0.00 | 0.00% | 44.52 | 45.83 | 25089 | 11276 | 1.45% |
| 2025-11-21 | 44.83 | 45.00 | -0.60 | -1.32% | 44.61 | 45.65 | 34762 | 15663 | 2.00% |
| 2025-11-20 | 46.40 | 45.60 | -0.55 | -1.19% | 45.11 | 46.98 | 28627 | 13083 | 1.65% |
| 2025-11-19 | 46.90 | 46.15 | -0.75 | -1.60% | 45.70 | 47.24 | 21257 | 9806 | 1.22% |
| 2025-11-18 | 47.61 | 46.90 | -1.04 | -2.17% | 46.00 | 47.80 | 28510 | 13394 | 1.64% |
| 2025-11-17 | 49.88 | 47.94 | -1.28 | -2.60% | 47.89 | 50.10 | 36853 | 17824 | 2.12% |
| 2025-11-14 | 49.00 | 49.22 | -0.58 | -1.16% | 48.65 | 51.28 | 46029 | 22949 | 2.65% |
| 2025-11-13 | 48.00 | 49.80 | 2.16 | 4.53% | 47.78 | 50.85 | 63365 | 31382 | 3.65% |
| 2025-11-12 | 47.47 | 47.64 | -0.16 | -0.33% | 47.06 | 47.93 | 16363 | 7778 | 0.94% |
| 2025-11-11 | 48.88 | 47.80 | -1.00 | -2.05% | 47.42 | 49.00 | 30098 | 14462 | 1.73% |
| 2025-11-10 | 47.00 | 48.80 | 1.94 | 4.14% | 46.57 | 50.08 | 64601 | 31428 | 3.72% |
| 2025-11-07 | 45.55 | 46.86 | 0.90 | 1.96% | 45.46 | 47.26 | 28486 | 13261 | 1.64% |
| 2025-11-06 | 45.68 | 45.96 | 0.53 | 1.17% | 45.59 | 46.26 | 27990 | 12855 | 1.61% |
| 2025-11-05 | 44.79 | 45.43 | -0.01 | -0.02% | 44.55 | 45.65 | 31179 | 14055 | 1.80% |
| 2025-11-04 | 45.96 | 45.44 | -0.82 | -1.77% | 44.80 | 46.59 | 43207 | 19615 | 2.49% |
| 2025-11-03 | 48.43 | 46.26 | -2.41 | -4.95% | 45.20 | 48.80 | 77236 | 35911 | 4.45% |
| 2025-10-31 | 48.99 | 48.67 | -0.39 | -0.79% | 48.02 | 49.80 | 37610 | 18360 | 2.17% |
| 2025-10-30 | 50.39 | 49.06 | -1.35 | -2.68% | 48.90 | 50.55 | 42649 | 21194 | 2.46% |
| 2025-10-29 | 50.69 | 50.41 | -0.46 | -0.90% | 49.79 | 51.33 | 37185 | 18690 | 2.14% |
| 2025-10-28 | 50.80 | 50.87 | -0.61 | -1.18% | 50.00 | 51.55 | 42923 | 21701 | 2.47% |
| 2025-10-27 | 52.07 | 51.48 | 1.08 | 2.14% | 50.69 | 52.88 | 76036 | 39424 | 4.38% |