| 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 | 50.72 | 51.67 | 0.93 | 1.83% | 50.72 | 51.71 | 7465 | 3840 | 0.74% |
| 2026-02-02 | 52.17 | 50.74 | -1.19 | -2.29% | 50.70 | 52.70 | 9058 | 4657 | 0.90% |
| 2026-01-30 | 51.60 | 51.93 | -0.03 | -0.06% | 50.52 | 52.38 | 10803 | 5558 | 1.07% |
| 2026-01-29 | 53.50 | 51.96 | -1.82 | -3.38% | 51.90 | 53.56 | 13386 | 7033 | 1.33% |
| 2026-01-28 | 54.70 | 53.78 | -0.83 | -1.52% | 53.51 | 54.87 | 12442 | 6716 | 1.24% |
| 2026-01-27 | 54.00 | 54.61 | 0.30 | 0.55% | 51.59 | 54.82 | 18796 | 10003 | 1.87% |
| 2026-01-26 | 54.74 | 54.31 | -0.41 | -0.75% | 53.46 | 55.89 | 20441 | 11145 | 2.03% |
| 2026-01-23 | 54.58 | 54.72 | 0.14 | 0.26% | 54.10 | 54.78 | 10067 | 5479 | 1.00% |
| 2026-01-22 | 53.35 | 54.58 | 0.97 | 1.81% | 53.35 | 55.18 | 17323 | 9467 | 1.72% |
| 2026-01-21 | 52.80 | 53.61 | 0.41 | 0.77% | 52.51 | 53.90 | 10846 | 5801 | 1.08% |
| 2026-01-20 | 54.91 | 53.20 | -1.07 | -1.97% | 52.77 | 54.91 | 18842 | 10104 | 1.87% |
| 2026-01-19 | 52.78 | 54.27 | 1.74 | 3.31% | 52.19 | 54.32 | 22887 | 12283 | 2.28% |
| 2026-01-16 | 50.90 | 52.53 | 1.81 | 3.57% | 50.90 | 52.77 | 18484 | 9613 | 1.84% |
| 2026-01-15 | 50.98 | 50.72 | -0.03 | -0.06% | 50.26 | 51.19 | 8902 | 4510 | 0.89% |
| 2026-01-14 | 50.50 | 50.75 | 0.39 | 0.77% | 50.00 | 51.66 | 18226 | 9289 | 1.81% |
| 2026-01-13 | 51.38 | 50.36 | -1.29 | -2.50% | 50.31 | 51.77 | 13082 | 6666 | 1.30% |
| 2026-01-12 | 50.96 | 51.65 | 0.74 | 1.45% | 50.70 | 51.65 | 13465 | 6895 | 1.34% |
| 2026-01-09 | 49.93 | 50.91 | 0.75 | 1.50% | 49.91 | 50.91 | 9151 | 4626 | 0.91% |
| 2026-01-08 | 50.55 | 50.16 | -0.27 | -0.54% | 50.12 | 50.74 | 11010 | 5559 | 1.09% |
| 2026-01-07 | 50.16 | 50.43 | 0.29 | 0.58% | 49.98 | 50.58 | 10529 | 5293 | 1.05% |
| 2026-01-06 | 49.96 | 50.14 | 0.33 | 0.66% | 49.40 | 50.25 | 9200 | 4592 | 0.91% |
| 2026-01-05 | 49.08 | 49.81 | 1.04 | 2.13% | 48.89 | 49.94 | 9687 | 4799 | 0.96% |
| 2025-12-31 | 49.00 | 48.77 | -0.39 | -0.79% | 48.64 | 49.65 | 6996 | 3415 | 0.70% |
| 2025-12-30 | 49.00 | 49.16 | -0.21 | -0.43% | 49.00 | 49.66 | 5079 | 2502 | 0.51% |
| 2025-12-29 | 49.67 | 49.37 | -0.30 | -0.60% | 49.00 | 49.84 | 8316 | 4101 | 0.83% |
| 2025-12-26 | 50.18 | 49.67 | -0.28 | -0.56% | 49.64 | 50.66 | 10890 | 5455 | 1.08% |
| 2025-12-25 | 49.91 | 49.95 | 0.20 | 0.40% | 49.42 | 50.38 | 10540 | 5261 | 1.05% |
| 2025-12-24 | 49.00 | 49.75 | 0.89 | 1.82% | 49.00 | 50.35 | 14047 | 7004 | 1.40% |
| 2025-12-23 | 49.23 | 48.86 | 0.08 | 0.16% | 48.61 | 49.85 | 7515 | 3700 | 0.75% |
| 2025-12-22 | 47.63 | 48.78 | 0.94 | 1.96% | 47.63 | 49.27 | 8115 | 3951 | 0.81% |
| 2025-12-19 | 47.71 | 47.84 | 0.32 | 0.67% | 47.52 | 48.08 | 3933 | 1880 | 0.39% |
| 2025-12-18 | 47.49 | 47.52 | 0.03 | 0.06% | 47.19 | 48.44 | 5852 | 2803 | 0.58% |
| 2025-12-17 | 46.79 | 47.49 | 1.05 | 2.26% | 46.37 | 47.57 | 5791 | 2723 | 0.58% |
| 2025-12-16 | 46.80 | 46.44 | -0.36 | -0.77% | 46.23 | 47.02 | 5182 | 2415 | 0.52% |
| 2025-12-15 | 47.27 | 46.80 | -1.43 | -2.96% | 46.78 | 48.17 | 9188 | 4346 | 0.91% |
| 2025-12-12 | 48.94 | 48.23 | -0.72 | -1.47% | 48.04 | 50.01 | 11071 | 5375 | 1.10% |
| 2025-12-11 | 48.90 | 48.95 | 0.27 | 0.55% | 47.90 | 48.99 | 8912 | 4313 | 0.89% |
| 2025-12-10 | 48.83 | 48.68 | -0.26 | -0.53% | 48.20 | 49.05 | 4706 | 2284 | 0.47% |
| 2025-12-09 | 49.14 | 48.94 | -0.19 | -0.39% | 48.81 | 49.38 | 5875 | 2882 | 0.58% |
| 2025-12-08 | 48.10 | 49.13 | 1.04 | 2.16% | 47.91 | 49.45 | 10405 | 5094 | 1.03% |
| 2025-12-05 | 47.50 | 48.09 | 0.51 | 1.07% | 47.21 | 48.10 | 6353 | 3034 | 0.63% |
| 2025-12-04 | 47.99 | 47.58 | -0.09 | -0.19% | 46.83 | 48.05 | 5892 | 2792 | 0.59% |
| 2025-12-03 | 48.00 | 47.67 | -0.02 | -0.04% | 47.25 | 48.00 | 5689 | 2708 | 0.57% |
| 2025-12-02 | 48.22 | 47.69 | -0.51 | -1.06% | 47.54 | 48.27 | 5315 | 2539 | 0.53% |
| 2025-12-01 | 47.79 | 48.20 | 0.41 | 0.86% | 47.62 | 48.28 | 6757 | 3244 | 0.67% |
| 2025-11-28 | 47.35 | 47.79 | 0.26 | 0.55% | 47.05 | 48.05 | 5191 | 2475 | 0.52% |
| 2025-11-27 | 47.50 | 47.53 | 0.36 | 0.76% | 47.42 | 48.20 | 7010 | 3353 | 0.70% |
| 2025-11-26 | 47.74 | 47.17 | -0.43 | -0.90% | 47.13 | 48.00 | 5681 | 2702 | 0.56% |
| 2025-11-25 | 47.75 | 47.60 | 0.37 | 0.78% | 47.30 | 48.18 | 8856 | 4222 | 0.88% |
| 2025-11-24 | 46.98 | 47.23 | 0.43 | 0.92% | 46.20 | 47.40 | 7406 | 3470 | 0.74% |
| 2025-11-21 | 47.07 | 46.80 | -0.58 | -1.22% | 45.72 | 47.49 | 10533 | 4911 | 1.05% |
| 2025-11-20 | 48.42 | 47.38 | -0.87 | -1.80% | 47.35 | 48.57 | 6166 | 2942 | 0.61% |
| 2025-11-19 | 48.80 | 48.25 | -0.30 | -0.62% | 47.82 | 49.07 | 8757 | 4236 | 0.87% |
| 2025-11-18 | 48.38 | 48.55 | 0.17 | 0.35% | 48.00 | 49.06 | 7338 | 3573 | 0.73% |
| 2025-11-17 | 48.98 | 48.38 | -0.60 | -1.22% | 48.10 | 49.57 | 7446 | 3619 | 0.74% |
| 2025-11-14 | 49.72 | 48.98 | -0.76 | -1.53% | 48.98 | 49.96 | 9936 | 4900 | 0.99% |
| 2025-11-13 | 49.57 | 49.74 | 0.28 | 0.57% | 49.36 | 50.49 | 6690 | 3337 | 0.67% |
| 2025-11-12 | 49.74 | 49.46 | -0.60 | -1.20% | 49.31 | 50.30 | 5458 | 2706 | 0.54% |
| 2025-11-11 | 50.28 | 50.06 | 0.16 | 0.32% | 49.65 | 50.58 | 8100 | 4059 | 0.81% |
| 2025-11-10 | 51.27 | 49.90 | -1.44 | -2.80% | 49.65 | 51.55 | 12690 | 6374 | 1.26% |
| 2025-11-07 | 51.78 | 51.34 | -0.54 | -1.04% | 51.10 | 51.78 | 7879 | 4044 | 0.78% |
| 2025-11-06 | 51.39 | 51.88 | 0.68 | 1.33% | 50.61 | 52.09 | 11595 | 5965 | 1.15% |
| 2025-11-05 | 50.75 | 51.20 | -0.06 | -0.12% | 50.60 | 51.67 | 7834 | 4002 | 0.78% |
| 2025-11-04 | 52.70 | 51.26 | -1.40 | -2.66% | 51.11 | 52.77 | 10816 | 5613 | 1.08% |
| 2025-11-03 | 52.95 | 52.66 | -0.29 | -0.55% | 52.20 | 52.95 | 12181 | 6397 | 1.21% |
| 2025-10-31 | 52.80 | 52.95 | 0.36 | 0.68% | 52.31 | 53.45 | 10467 | 5538 | 1.04% |
| 2025-10-30 | 53.20 | 52.59 | -0.79 | -1.48% | 52.50 | 53.45 | 14110 | 7466 | 1.40% |
| 2025-10-29 | 53.70 | 53.38 | -0.50 | -0.93% | 52.51 | 54.28 | 19296 | 10253 | 1.92% |
| 2025-10-28 | 55.90 | 53.88 | -3.07 | -5.39% | 53.88 | 55.90 | 37309 | 20452 | 3.71% |
| 2025-10-27 | 58.00 | 56.95 | -6.29 | -9.95% | 54.80 | 58.29 | 69908 | 39453 | 6.95% |