| 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 | 49.01 | 49.40 | -0.03 | -0.06% | 48.28 | 49.90 | 23467 | 11484 | 6.09% |
| 2026-02-03 | 46.50 | 49.43 | 2.77 | 5.94% | 46.31 | 49.56 | 37513 | 18122 | 9.74% |
| 2026-02-02 | 46.60 | 46.66 | 0.06 | 0.13% | 46.01 | 47.99 | 16555 | 7748 | 4.30% |
| 2026-01-30 | 46.17 | 46.60 | -0.30 | -0.64% | 45.50 | 46.90 | 12337 | 5698 | 3.20% |
| 2026-01-29 | 47.88 | 46.90 | -1.20 | -2.49% | 45.96 | 48.55 | 23922 | 11335 | 6.21% |
| 2026-01-28 | 47.88 | 48.10 | 2.40 | 5.25% | 46.14 | 48.20 | 28546 | 13520 | 7.41% |
| 2026-01-27 | 45.87 | 45.70 | 0.12 | 0.26% | 44.24 | 46.12 | 14891 | 6769 | 3.87% |
| 2026-01-26 | 48.36 | 45.58 | -3.24 | -6.64% | 44.51 | 48.67 | 29390 | 13518 | 7.63% |
| 2026-01-23 | 47.05 | 48.82 | 1.79 | 3.81% | 46.55 | 48.82 | 26785 | 12877 | 6.95% |
| 2026-01-22 | 46.40 | 47.03 | 0.88 | 1.91% | 45.88 | 47.49 | 20296 | 9489 | 5.27% |
| 2026-01-21 | 45.96 | 46.15 | 0.00 | 0.00% | 45.73 | 46.65 | 15632 | 7208 | 4.06% |
| 2026-01-20 | 48.26 | 46.15 | -2.28 | -4.71% | 45.54 | 48.99 | 26586 | 12436 | 6.90% |
| 2026-01-19 | 48.50 | 48.43 | -0.35 | -0.72% | 47.39 | 49.20 | 18713 | 9018 | 4.86% |
| 2026-01-16 | 50.90 | 48.78 | -1.72 | -3.41% | 48.21 | 50.90 | 30553 | 15081 | 7.93% |
| 2026-01-15 | 52.00 | 50.50 | -3.28 | -6.10% | 48.80 | 52.78 | 41758 | 21058 | 10.84% |
| 2026-01-14 | 47.31 | 53.78 | 5.47 | 11.32% | 46.70 | 57.85 | 85646 | 44403 | 22.23% |
| 2026-01-13 | 52.77 | 48.31 | -4.99 | -9.36% | 46.81 | 52.77 | 60773 | 29489 | 15.78% |
| 2026-01-12 | 48.60 | 53.30 | 5.04 | 10.44% | 48.50 | 53.33 | 90036 | 46202 | 23.37% |
| 2026-01-09 | 49.00 | 48.26 | 0.27 | 0.56% | 46.50 | 51.20 | 79863 | 38985 | 20.73% |
| 2026-01-08 | 44.77 | 47.99 | 3.21 | 7.17% | 44.00 | 48.46 | 62754 | 28936 | 16.29% |
| 2026-01-07 | 43.00 | 44.78 | 1.38 | 3.18% | 42.28 | 45.25 | 49268 | 21595 | 12.79% |
| 2026-01-06 | 41.81 | 43.40 | 1.37 | 3.26% | 41.26 | 44.38 | 46155 | 19843 | 11.98% |
| 2026-01-05 | 41.51 | 42.03 | 0.93 | 2.26% | 41.10 | 42.50 | 24567 | 10285 | 6.38% |
| 2025-12-31 | 40.75 | 41.10 | 0.16 | 0.39% | 40.37 | 41.78 | 19939 | 8187 | 5.18% |
| 2025-12-30 | 41.32 | 40.94 | -0.68 | -1.63% | 40.68 | 42.27 | 20606 | 8497 | 5.35% |
| 2025-12-29 | 42.13 | 41.62 | -0.85 | -2.00% | 41.14 | 42.30 | 18035 | 7514 | 4.68% |
| 2025-12-26 | 42.24 | 42.47 | 0.03 | 0.07% | 41.80 | 42.89 | 23848 | 10084 | 6.19% |
| 2025-12-25 | 41.11 | 42.44 | 1.36 | 3.31% | 41.08 | 42.82 | 24944 | 10498 | 6.48% |
| 2025-12-24 | 40.49 | 41.08 | 0.83 | 2.06% | 39.73 | 41.25 | 12302 | 5010 | 3.19% |
| 2025-12-23 | 41.28 | 40.25 | -1.50 | -3.59% | 40.03 | 41.41 | 17005 | 6878 | 4.41% |
| 2025-12-22 | 41.30 | 41.75 | 0.75 | 1.83% | 40.83 | 42.68 | 23519 | 9811 | 6.11% |
| 2025-12-19 | 41.02 | 41.00 | -0.01 | -0.02% | 40.32 | 41.71 | 24661 | 10074 | 6.40% |
| 2025-12-18 | 41.78 | 41.01 | -0.95 | -2.26% | 40.87 | 42.82 | 28228 | 11788 | 7.33% |
| 2025-12-17 | 43.02 | 41.96 | -1.83 | -4.18% | 41.87 | 43.86 | 24456 | 10410 | 6.35% |
| 2025-12-16 | 45.01 | 43.79 | 0.49 | 1.13% | 42.50 | 45.71 | 33822 | 14809 | 8.78% |
| 2025-12-15 | 41.68 | 43.30 | 2.02 | 4.89% | 40.58 | 44.10 | 35165 | 15049 | 9.13% |
| 2025-12-12 | 39.72 | 41.28 | 1.56 | 3.93% | 39.00 | 42.13 | 24832 | 10169 | 6.45% |
| 2025-12-11 | 41.20 | 39.72 | -1.28 | -3.12% | 39.68 | 41.20 | 11626 | 4685 | 3.02% |
| 2025-12-10 | 41.47 | 41.00 | -0.50 | -1.20% | 40.72 | 41.79 | 12594 | 5184 | 3.27% |
| 2025-12-09 | 41.25 | 41.50 | 0.00 | 0.00% | 41.05 | 42.10 | 18669 | 7744 | 4.85% |
| 2025-12-08 | 39.95 | 41.50 | 1.81 | 4.56% | 39.49 | 41.50 | 31678 | 12971 | 8.22% |
| 2025-12-05 | 38.22 | 39.69 | 1.31 | 3.41% | 37.83 | 39.69 | 12088 | 4682 | 3.14% |
| 2025-12-04 | 38.33 | 38.38 | -0.25 | -0.65% | 38.00 | 38.78 | 9730 | 3734 | 2.53% |
| 2025-12-03 | 39.41 | 38.63 | -0.90 | -2.28% | 38.25 | 39.44 | 8358 | 3234 | 2.17% |
| 2025-12-02 | 40.01 | 39.53 | -0.85 | -2.11% | 38.83 | 40.17 | 10757 | 4234 | 2.79% |
| 2025-12-01 | 39.63 | 40.38 | 0.52 | 1.30% | 39.63 | 41.50 | 20229 | 8167 | 5.25% |
| 2025-11-28 | 39.27 | 39.86 | 0.59 | 1.50% | 39.00 | 39.86 | 9758 | 3839 | 2.53% |
| 2025-11-27 | 38.41 | 39.27 | 0.87 | 2.27% | 38.34 | 39.27 | 9739 | 3798 | 2.53% |
| 2025-11-26 | 38.76 | 38.40 | -0.57 | -1.46% | 38.10 | 39.15 | 7763 | 2993 | 2.02% |
| 2025-11-25 | 38.00 | 38.97 | 1.11 | 2.93% | 37.80 | 39.59 | 10958 | 4256 | 2.84% |
| 2025-11-24 | 37.25 | 37.86 | 0.84 | 2.27% | 36.51 | 38.12 | 14370 | 5374 | 3.73% |
| 2025-11-21 | 38.70 | 37.02 | -2.05 | -5.25% | 36.70 | 39.20 | 12921 | 4844 | 3.35% |
| 2025-11-20 | 39.13 | 39.07 | -0.06 | -0.15% | 38.66 | 39.74 | 9537 | 3743 | 2.48% |
| 2025-11-19 | 40.00 | 39.13 | -0.87 | -2.18% | 38.60 | 40.50 | 8706 | 3418 | 2.26% |
| 2025-11-18 | 40.49 | 40.00 | -0.52 | -1.28% | 39.80 | 40.49 | 6959 | 2788 | 1.81% |
| 2025-11-17 | 40.24 | 40.52 | 0.24 | 0.60% | 40.00 | 41.26 | 15366 | 6221 | 3.99% |
| 2025-11-14 | 39.75 | 40.28 | 0.13 | 0.32% | 39.71 | 41.03 | 15994 | 6441 | 4.15% |
| 2025-11-13 | 39.10 | 40.15 | 1.05 | 2.69% | 39.10 | 40.24 | 16729 | 6652 | 4.34% |
| 2025-11-12 | 39.20 | 39.10 | -0.31 | -0.79% | 38.42 | 39.44 | 10618 | 4149 | 2.76% |
| 2025-11-11 | 39.50 | 39.41 | -0.02 | -0.05% | 38.60 | 39.78 | 11871 | 4640 | 3.08% |
| 2025-11-10 | 40.20 | 39.43 | -1.05 | -2.59% | 39.27 | 40.80 | 14907 | 5927 | 3.87% |
| 2025-11-07 | 38.99 | 40.48 | 1.17 | 2.98% | 38.70 | 40.59 | 20076 | 8011 | 5.21% |
| 2025-11-06 | 39.10 | 39.31 | 0.23 | 0.59% | 38.69 | 39.43 | 14347 | 5607 | 3.72% |
| 2025-11-05 | 38.62 | 39.08 | 0.01 | 0.03% | 37.88 | 39.18 | 17502 | 6781 | 4.54% |
| 2025-11-04 | 40.50 | 39.07 | -1.79 | -4.38% | 38.70 | 40.59 | 21620 | 8509 | 5.61% |
| 2025-11-03 | 41.10 | 40.86 | -0.24 | -0.58% | 39.77 | 41.10 | 13115 | 5284 | 3.40% |
| 2025-10-31 | 40.81 | 41.10 | 0.13 | 0.32% | 40.41 | 41.29 | 11161 | 4570 | 2.90% |
| 2025-10-30 | 42.57 | 40.97 | -2.00 | -4.65% | 40.80 | 42.60 | 17991 | 7465 | 4.67% |
| 2025-10-29 | 43.60 | 42.97 | -1.03 | -2.34% | 42.62 | 44.28 | 14626 | 6318 | 3.80% |
| 2025-10-28 | 43.46 | 44.00 | 1.32 | 3.09% | 42.43 | 44.50 | 22212 | 9672 | 5.77% |
| 2025-10-27 | 42.30 | 42.68 | 0.48 | 1.14% | 40.96 | 43.18 | 25634 | 10785 | 6.65% |