| 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 | 47.52 | 48.29 | 1.30 | 2.77% | 46.94 | 48.77 | 55727 | 26768 | 3.32% |
| 2026-02-02 | 48.53 | 46.99 | -1.07 | -2.23% | 46.88 | 49.28 | 63162 | 30221 | 3.77% |
| 2026-01-30 | 48.21 | 48.06 | -0.60 | -1.23% | 46.40 | 48.97 | 74881 | 35644 | 4.47% |
| 2026-01-29 | 50.81 | 48.66 | -1.92 | -3.80% | 48.60 | 51.30 | 79643 | 39772 | 4.75% |
| 2026-01-28 | 51.85 | 50.58 | -2.56 | -4.82% | 49.91 | 52.78 | 113245 | 57780 | 6.76% |
| 2026-01-27 | 52.16 | 53.14 | 0.73 | 1.39% | 50.50 | 53.50 | 83426 | 43427 | 4.98% |
| 2026-01-26 | 54.74 | 52.41 | -3.36 | -6.02% | 51.94 | 55.68 | 108033 | 57795 | 6.44% |
| 2026-01-23 | 51.02 | 55.77 | 4.93 | 9.70% | 50.59 | 56.39 | 153787 | 82700 | 9.17% |
| 2026-01-22 | 50.00 | 50.84 | 0.94 | 1.88% | 49.90 | 51.40 | 71415 | 36214 | 4.26% |
| 2026-01-21 | 50.49 | 49.90 | -1.23 | -2.41% | 49.86 | 51.50 | 79288 | 40029 | 4.73% |
| 2026-01-20 | 54.05 | 51.13 | -2.92 | -5.40% | 50.01 | 54.98 | 120477 | 62172 | 7.19% |
| 2026-01-19 | 55.50 | 54.05 | -2.04 | -3.64% | 53.66 | 56.00 | 103163 | 56190 | 6.15% |
| 2026-01-16 | 55.00 | 56.09 | 1.91 | 3.53% | 53.30 | 57.36 | 143678 | 79602 | 8.57% |
| 2026-01-15 | 54.88 | 54.18 | -1.92 | -3.42% | 52.80 | 56.45 | 127658 | 68956 | 7.62% |
| 2026-01-14 | 54.82 | 56.10 | 0.30 | 0.54% | 53.30 | 60.16 | 199418 | 112535 | 11.90% |
| 2026-01-13 | 56.71 | 55.80 | -4.20 | -7.00% | 52.50 | 58.66 | 202635 | 112233 | 12.09% |
| 2026-01-12 | 52.65 | 60.00 | 8.49 | 16.48% | 52.65 | 61.81 | 246992 | 142420 | 14.73% |
| 2026-01-09 | 51.82 | 51.51 | 2.62 | 5.36% | 49.51 | 55.00 | 228777 | 119709 | 13.65% |
| 2026-01-08 | 43.30 | 48.89 | 5.04 | 11.49% | 42.85 | 49.83 | 181955 | 84890 | 10.85% |
| 2026-01-07 | 43.06 | 43.85 | 0.65 | 1.50% | 41.80 | 44.00 | 84344 | 36061 | 5.03% |
| 2026-01-06 | 42.20 | 43.20 | 1.31 | 3.13% | 41.64 | 43.87 | 81962 | 34860 | 4.89% |
| 2026-01-05 | 44.32 | 41.89 | -0.95 | -2.22% | 41.78 | 44.40 | 85530 | 36216 | 5.10% |
| 2025-12-31 | 42.16 | 42.84 | 0.52 | 1.23% | 41.25 | 43.19 | 77212 | 32670 | 4.61% |
| 2025-12-30 | 42.82 | 42.32 | -0.96 | -2.22% | 42.10 | 43.70 | 74607 | 31927 | 4.45% |
| 2025-12-29 | 43.00 | 43.28 | 0.11 | 0.25% | 42.27 | 43.82 | 78158 | 33613 | 4.66% |
| 2025-12-26 | 41.51 | 43.17 | 1.49 | 3.57% | 41.47 | 45.21 | 118189 | 51655 | 7.05% |
| 2025-12-25 | 40.15 | 41.68 | 1.52 | 3.78% | 40.00 | 42.06 | 88011 | 36462 | 5.25% |
| 2025-12-24 | 38.00 | 40.16 | 1.94 | 5.08% | 37.80 | 40.81 | 82026 | 32620 | 4.89% |
| 2025-12-23 | 39.28 | 38.22 | -0.98 | -2.50% | 38.09 | 39.97 | 65107 | 25236 | 3.88% |
| 2025-12-22 | 40.31 | 39.20 | -0.52 | -1.31% | 39.06 | 40.45 | 61618 | 24344 | 3.68% |
| 2025-12-19 | 39.27 | 39.72 | 0.82 | 2.11% | 38.98 | 40.44 | 75763 | 30058 | 4.52% |
| 2025-12-18 | 38.13 | 38.90 | 0.30 | 0.78% | 37.90 | 39.88 | 72215 | 28264 | 4.31% |
| 2025-12-17 | 38.07 | 38.60 | 0.05 | 0.13% | 36.59 | 38.60 | 79122 | 29846 | 4.72% |
| 2025-12-16 | 39.73 | 38.55 | -1.16 | -2.92% | 37.87 | 39.73 | 87951 | 33809 | 5.25% |
| 2025-12-15 | 40.42 | 39.71 | -0.79 | -1.95% | 39.56 | 41.44 | 110069 | 44324 | 6.57% |
| 2025-12-12 | 40.26 | 40.50 | 0.81 | 2.04% | 39.57 | 41.88 | 116742 | 47218 | 6.96% |
| 2025-12-11 | 39.20 | 39.69 | 0.89 | 2.29% | 38.67 | 40.58 | 98101 | 39178 | 5.85% |
| 2025-12-10 | 38.50 | 38.80 | -0.14 | -0.36% | 38.24 | 39.50 | 73397 | 28508 | 4.38% |
| 2025-12-09 | 36.61 | 38.94 | 2.35 | 6.42% | 36.47 | 39.16 | 128645 | 49217 | 7.67% |
| 2025-12-08 | 37.16 | 36.59 | 0.28 | 0.77% | 36.47 | 37.80 | 68398 | 25311 | 4.08% |
| 2025-12-05 | 34.87 | 36.31 | 1.44 | 4.13% | 34.46 | 36.49 | 57590 | 20614 | 3.44% |
| 2025-12-04 | 34.32 | 34.87 | 0.34 | 0.98% | 34.32 | 35.49 | 34721 | 12097 | 2.07% |
| 2025-12-03 | 35.06 | 34.53 | -0.68 | -1.93% | 34.16 | 35.21 | 45405 | 15718 | 2.71% |
| 2025-12-02 | 35.10 | 35.21 | -0.17 | -0.48% | 34.72 | 35.69 | 36231 | 12763 | 2.16% |
| 2025-12-01 | 35.50 | 35.38 | 0.14 | 0.40% | 35.21 | 36.00 | 54663 | 19465 | 3.26% |
| 2025-11-28 | 33.80 | 35.24 | 1.24 | 3.65% | 33.80 | 35.25 | 51528 | 17931 | 3.07% |
| 2025-11-27 | 33.99 | 34.00 | -0.27 | -0.79% | 33.61 | 34.35 | 29113 | 9901 | 1.74% |
| 2025-11-26 | 35.01 | 34.27 | -0.43 | -1.24% | 34.10 | 35.13 | 41973 | 14486 | 2.50% |
| 2025-11-25 | 34.12 | 34.70 | 0.58 | 1.70% | 33.99 | 35.58 | 65425 | 22814 | 3.90% |
| 2025-11-24 | 32.30 | 34.12 | 2.40 | 7.57% | 32.08 | 34.28 | 75999 | 25512 | 4.53% |
| 2025-11-21 | 33.00 | 31.72 | -1.43 | -4.31% | 31.50 | 33.00 | 41717 | 13372 | 2.49% |
| 2025-11-20 | 33.45 | 33.15 | -0.30 | -0.90% | 33.08 | 33.66 | 20577 | 6847 | 1.23% |
| 2025-11-19 | 33.80 | 33.45 | -0.15 | -0.45% | 33.22 | 33.88 | 28173 | 9444 | 1.68% |
| 2025-11-18 | 33.96 | 33.60 | -0.58 | -1.70% | 33.35 | 34.18 | 31580 | 10601 | 1.88% |
| 2025-11-17 | 34.30 | 34.18 | 0.40 | 1.18% | 33.94 | 34.70 | 34332 | 11748 | 2.05% |
| 2025-11-14 | 34.72 | 33.78 | -1.17 | -3.35% | 33.75 | 35.10 | 44839 | 15320 | 2.67% |
| 2025-11-13 | 34.80 | 34.95 | -0.04 | -0.11% | 34.70 | 35.56 | 32790 | 11521 | 1.96% |
| 2025-11-12 | 36.12 | 34.99 | -1.23 | -3.40% | 34.11 | 36.20 | 57937 | 20166 | 3.46% |
| 2025-11-11 | 37.10 | 36.22 | -0.70 | -1.90% | 36.00 | 37.65 | 44627 | 16385 | 2.66% |
| 2025-11-10 | 35.65 | 36.92 | 1.64 | 4.65% | 35.56 | 37.59 | 62938 | 23186 | 3.75% |
| 2025-11-07 | 35.50 | 35.28 | -0.59 | -1.64% | 35.01 | 35.91 | 30406 | 10769 | 1.81% |
| 2025-11-06 | 35.61 | 35.87 | 0.04 | 0.11% | 35.46 | 36.28 | 32112 | 11488 | 1.92% |
| 2025-11-05 | 35.96 | 35.83 | -0.86 | -2.34% | 35.14 | 36.72 | 52082 | 18635 | 3.11% |
| 2025-11-04 | 37.50 | 36.69 | -1.19 | -3.14% | 36.44 | 38.07 | 48382 | 17881 | 2.89% |
| 2025-11-03 | 37.00 | 37.88 | 0.66 | 1.77% | 36.51 | 38.25 | 82841 | 31046 | 4.94% |
| 2025-10-31 | 36.66 | 37.22 | 0.52 | 1.42% | 36.22 | 38.08 | 68522 | 25713 | 4.09% |
| 2025-10-30 | 36.48 | 36.70 | 0.26 | 0.71% | 35.60 | 37.66 | 90038 | 33166 | 5.37% |
| 2025-10-29 | 36.63 | 36.44 | -0.29 | -0.79% | 36.13 | 37.00 | 57127 | 20808 | 3.41% |
| 2025-10-28 | 37.24 | 36.73 | -0.64 | -1.71% | 36.36 | 37.24 | 65312 | 23947 | 3.90% |
| 2025-10-27 | 36.66 | 37.37 | 0.71 | 1.94% | 36.32 | 37.86 | 111573 | 41532 | 6.66% |