| 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 | 52.95 | 53.72 | -0.46 | -0.85% | 51.30 | 54.17 | 64601 | 34085 | 4.83% |
| 2026-02-03 | 52.68 | 54.18 | 2.45 | 4.74% | 51.50 | 54.35 | 77111 | 40768 | 5.77% |
| 2026-02-02 | 50.60 | 51.73 | 0.76 | 1.49% | 49.00 | 53.79 | 106661 | 54890 | 7.98% |
| 2026-01-30 | 52.48 | 50.97 | -1.97 | -3.72% | 50.58 | 53.18 | 85197 | 44152 | 6.37% |
| 2026-01-29 | 56.23 | 52.94 | -3.60 | -6.37% | 52.73 | 56.90 | 102135 | 55590 | 7.64% |
| 2026-01-28 | 54.66 | 56.54 | 2.67 | 4.96% | 53.88 | 57.92 | 129239 | 72073 | 9.67% |
| 2026-01-27 | 49.92 | 53.87 | 3.55 | 7.05% | 49.92 | 54.70 | 129666 | 68583 | 9.70% |
| 2026-01-26 | 51.45 | 50.32 | -1.76 | -3.38% | 49.56 | 52.33 | 61613 | 31259 | 4.61% |
| 2026-01-23 | 51.00 | 52.08 | 0.64 | 1.24% | 50.51 | 52.38 | 52676 | 27247 | 3.94% |
| 2026-01-22 | 52.70 | 51.44 | -0.26 | -0.50% | 50.03 | 52.72 | 63424 | 32428 | 4.74% |
| 2026-01-21 | 48.88 | 51.70 | 2.19 | 4.42% | 48.78 | 52.48 | 85122 | 43632 | 6.37% |
| 2026-01-20 | 49.50 | 49.51 | -0.07 | -0.14% | 48.79 | 50.75 | 53650 | 26616 | 4.01% |
| 2026-01-19 | 49.55 | 49.58 | -1.08 | -2.13% | 49.45 | 51.29 | 53752 | 26892 | 4.02% |
| 2026-01-16 | 50.58 | 50.66 | 0.81 | 1.62% | 49.98 | 51.50 | 67232 | 34131 | 5.03% |
| 2026-01-15 | 49.40 | 49.85 | 0.52 | 1.05% | 48.10 | 50.29 | 70247 | 34606 | 5.25% |
| 2026-01-14 | 47.44 | 49.33 | 1.89 | 3.98% | 47.44 | 50.49 | 95069 | 46944 | 7.11% |
| 2026-01-13 | 51.61 | 47.44 | -4.24 | -8.20% | 47.20 | 51.65 | 89521 | 43512 | 6.70% |
| 2026-01-12 | 48.80 | 51.68 | 2.92 | 5.99% | 48.16 | 51.75 | 87334 | 43967 | 6.53% |
| 2026-01-09 | 48.33 | 48.76 | 0.19 | 0.39% | 47.61 | 49.20 | 63616 | 30727 | 4.76% |
| 2026-01-08 | 48.80 | 48.57 | -0.67 | -1.36% | 48.05 | 49.48 | 53240 | 25862 | 3.98% |
| 2026-01-07 | 47.11 | 49.24 | 2.23 | 4.74% | 46.72 | 50.83 | 109010 | 53125 | 8.15% |
| 2026-01-06 | 45.10 | 47.01 | 1.91 | 4.24% | 45.10 | 48.06 | 79941 | 37224 | 5.98% |
| 2026-01-05 | 43.00 | 45.10 | 2.51 | 5.89% | 43.00 | 45.83 | 65343 | 29285 | 4.89% |
| 2025-12-31 | 43.54 | 42.59 | -0.40 | -0.93% | 42.48 | 43.54 | 29412 | 12606 | 2.20% |
| 2025-12-30 | 44.00 | 42.99 | -0.85 | -1.94% | 42.81 | 44.00 | 36959 | 16009 | 2.76% |
| 2025-12-29 | 44.63 | 43.84 | -0.67 | -1.51% | 43.70 | 44.80 | 35618 | 15710 | 2.66% |
| 2025-12-26 | 45.41 | 44.51 | -0.90 | -1.98% | 44.34 | 45.46 | 40499 | 18162 | 3.03% |
| 2025-12-25 | 45.20 | 45.41 | 0.36 | 0.80% | 44.85 | 45.88 | 33540 | 15210 | 2.51% |
| 2025-12-24 | 45.06 | 45.05 | 0.25 | 0.56% | 44.50 | 45.88 | 40586 | 18326 | 3.04% |
| 2025-12-23 | 45.00 | 44.80 | -0.40 | -0.88% | 44.66 | 45.68 | 37222 | 16790 | 2.78% |
| 2025-12-22 | 46.30 | 45.20 | -0.82 | -1.78% | 44.75 | 46.30 | 50294 | 22773 | 3.76% |
| 2025-12-19 | 45.69 | 46.02 | 0.42 | 0.92% | 44.32 | 47.18 | 75772 | 34653 | 5.67% |
| 2025-12-18 | 43.54 | 45.60 | 1.55 | 3.52% | 43.20 | 47.50 | 102843 | 47433 | 7.69% |
| 2025-12-17 | 41.58 | 44.05 | 2.47 | 5.94% | 40.72 | 44.50 | 76556 | 32514 | 5.73% |
| 2025-12-16 | 42.84 | 41.58 | -1.26 | -2.94% | 41.00 | 43.18 | 43451 | 18233 | 3.25% |
| 2025-12-15 | 43.65 | 42.84 | -0.97 | -2.21% | 42.68 | 43.75 | 40651 | 17500 | 3.04% |
| 2025-12-12 | 44.47 | 43.81 | -0.66 | -1.48% | 43.48 | 44.85 | 46891 | 20624 | 3.51% |
| 2025-12-11 | 46.15 | 44.47 | -1.56 | -3.39% | 44.19 | 46.15 | 54840 | 24642 | 4.10% |
| 2025-12-10 | 46.69 | 46.03 | -0.47 | -1.01% | 46.00 | 47.28 | 42599 | 19743 | 3.19% |
| 2025-12-09 | 47.27 | 46.50 | -1.00 | -2.11% | 46.21 | 47.90 | 52757 | 24808 | 3.95% |
| 2025-12-08 | 47.78 | 47.50 | -0.18 | -0.38% | 46.67 | 49.25 | 89734 | 42994 | 6.71% |
| 2025-12-05 | 46.59 | 47.68 | 1.07 | 2.30% | 45.50 | 48.16 | 76993 | 36373 | 5.76% |
| 2025-12-04 | 46.85 | 46.61 | -0.67 | -1.42% | 45.67 | 47.10 | 55802 | 25829 | 4.17% |
| 2025-12-03 | 45.80 | 47.28 | 1.42 | 3.10% | 44.96 | 48.08 | 106689 | 49799 | 7.98% |
| 2025-12-02 | 48.12 | 45.86 | -2.36 | -4.89% | 45.58 | 48.22 | 99763 | 46190 | 7.46% |
| 2025-12-01 | 49.36 | 48.22 | -1.03 | -2.09% | 47.59 | 49.66 | 102563 | 49311 | 7.67% |
| 2025-11-28 | 49.40 | 49.25 | -0.15 | -0.30% | 48.00 | 51.00 | 110437 | 54306 | 8.26% |
| 2025-11-27 | 48.00 | 49.40 | 2.10 | 4.44% | 46.98 | 53.50 | 184278 | 92940 | 13.78% |
| 2025-11-26 | 49.37 | 47.30 | -2.70 | -5.40% | 47.00 | 49.60 | 132616 | 63510 | 9.92% |
| 2025-11-25 | 42.90 | 50.00 | 7.41 | 17.40% | 42.70 | 51.11 | 257225 | 123794 | 19.24% |
| 2025-11-24 | 42.62 | 42.59 | 0.60 | 1.43% | 41.69 | 43.30 | 49914 | 21244 | 3.73% |
| 2025-11-21 | 41.90 | 41.99 | -0.31 | -0.73% | 40.83 | 43.78 | 64963 | 27640 | 4.86% |
| 2025-11-20 | 43.00 | 42.30 | 0.37 | 0.88% | 41.93 | 43.90 | 75832 | 32611 | 5.67% |
| 2025-11-19 | 40.05 | 41.93 | 1.81 | 4.51% | 39.25 | 42.45 | 73492 | 30175 | 5.50% |
| 2025-11-18 | 39.45 | 40.12 | 0.33 | 0.83% | 39.45 | 40.77 | 18916 | 7609 | 1.41% |
| 2025-11-17 | 39.37 | 39.79 | 0.19 | 0.48% | 39.37 | 39.93 | 13390 | 5319 | 1.00% |
| 2025-11-14 | 40.00 | 39.60 | -0.88 | -2.17% | 39.56 | 40.55 | 20645 | 8244 | 1.54% |
| 2025-11-13 | 40.59 | 40.48 | -0.11 | -0.27% | 39.75 | 40.95 | 25520 | 10326 | 1.91% |
| 2025-11-12 | 40.40 | 40.59 | 0.20 | 0.50% | 40.02 | 41.88 | 44460 | 18282 | 3.33% |
| 2025-11-11 | 39.92 | 40.39 | 0.39 | 0.98% | 39.92 | 40.68 | 25067 | 10124 | 1.87% |
| 2025-11-10 | 39.54 | 40.00 | 0.26 | 0.65% | 39.54 | 40.28 | 16562 | 6611 | 1.24% |
| 2025-11-07 | 39.31 | 39.74 | 0.26 | 0.66% | 38.88 | 40.08 | 18747 | 7382 | 1.40% |
| 2025-11-06 | 39.36 | 39.48 | 0.13 | 0.33% | 39.27 | 39.87 | 13089 | 5179 | 0.98% |
| 2025-11-05 | 39.16 | 39.35 | -0.26 | -0.66% | 39.00 | 39.59 | 11147 | 4381 | 0.83% |
| 2025-11-04 | 39.79 | 39.61 | -0.27 | -0.68% | 39.22 | 39.90 | 16035 | 6341 | 1.20% |
| 2025-11-03 | 39.29 | 39.88 | 0.58 | 1.48% | 38.46 | 39.98 | 22086 | 8659 | 1.65% |
| 2025-10-31 | 39.16 | 39.30 | 0.12 | 0.31% | 38.97 | 40.03 | 21413 | 8457 | 1.60% |
| 2025-10-30 | 39.30 | 39.18 | -0.29 | -0.73% | 38.93 | 40.20 | 30695 | 12166 | 2.30% |
| 2025-10-29 | 39.65 | 39.47 | -0.18 | -0.45% | 39.15 | 40.15 | 19270 | 7622 | 1.44% |
| 2025-10-28 | 39.50 | 39.65 | -0.06 | -0.15% | 39.42 | 40.10 | 16635 | 6614 | 1.24% |
| 2025-10-27 | 40.22 | 39.71 | -0.04 | -0.10% | 39.21 | 40.34 | 23769 | 9455 | 1.78% |