| 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 | 46.99 | 47.39 | 0.49 | 1.04% | 46.41 | 47.80 | 13255 | 6234 | 1.11% |
| 2026-02-02 | 46.92 | 46.90 | -0.48 | -1.01% | 46.60 | 49.10 | 24450 | 11710 | 2.04% |
| 2026-01-30 | 46.94 | 47.38 | 0.59 | 1.26% | 46.30 | 47.96 | 14691 | 6934 | 1.23% |
| 2026-01-29 | 47.49 | 46.79 | -0.70 | -1.47% | 46.52 | 48.14 | 10530 | 4979 | 0.88% |
| 2026-01-28 | 48.47 | 47.49 | -1.24 | -2.54% | 47.30 | 49.02 | 11131 | 5338 | 0.93% |
| 2026-01-27 | 48.26 | 48.73 | 0.56 | 1.16% | 47.33 | 49.28 | 16140 | 7797 | 1.35% |
| 2026-01-26 | 49.46 | 48.17 | -1.30 | -2.63% | 47.56 | 49.79 | 19959 | 9657 | 1.66% |
| 2026-01-23 | 49.03 | 49.47 | 0.59 | 1.21% | 48.61 | 49.77 | 10876 | 5362 | 0.91% |
| 2026-01-22 | 50.73 | 48.88 | -1.60 | -3.17% | 48.76 | 51.19 | 17980 | 8928 | 1.50% |
| 2026-01-21 | 49.25 | 50.48 | 1.13 | 2.29% | 49.00 | 50.97 | 13005 | 6520 | 1.08% |
| 2026-01-20 | 49.20 | 49.35 | 0.41 | 0.84% | 48.70 | 49.88 | 12875 | 6353 | 1.07% |
| 2026-01-19 | 48.87 | 48.94 | 0.30 | 0.62% | 47.99 | 50.11 | 16217 | 7978 | 1.35% |
| 2026-01-16 | 48.91 | 48.64 | 0.26 | 0.54% | 48.30 | 49.49 | 13528 | 6620 | 1.13% |
| 2026-01-15 | 47.70 | 48.38 | 0.39 | 0.81% | 47.20 | 48.58 | 12000 | 5758 | 1.00% |
| 2026-01-14 | 48.83 | 47.99 | -0.35 | -0.72% | 47.18 | 49.98 | 26167 | 12727 | 2.18% |
| 2026-01-13 | 47.60 | 48.34 | 0.78 | 1.64% | 47.03 | 49.99 | 28248 | 13708 | 2.36% |
| 2026-01-12 | 46.60 | 47.56 | 1.19 | 2.57% | 45.95 | 47.81 | 20159 | 9479 | 1.68% |
| 2026-01-09 | 45.70 | 46.37 | 0.69 | 1.51% | 45.57 | 46.50 | 16771 | 7735 | 1.40% |
| 2026-01-08 | 45.80 | 45.68 | 0.03 | 0.07% | 45.11 | 46.35 | 17767 | 8139 | 1.48% |
| 2026-01-07 | 45.11 | 45.65 | 0.35 | 0.77% | 44.30 | 46.18 | 27395 | 12395 | 2.29% |
| 2026-01-06 | 44.59 | 45.30 | 1.32 | 3.00% | 44.21 | 45.98 | 36235 | 16407 | 3.02% |
| 2026-01-05 | 43.56 | 43.98 | 0.82 | 1.90% | 43.14 | 44.36 | 25825 | 11351 | 2.15% |
| 2025-12-31 | 43.29 | 43.16 | -0.01 | -0.02% | 42.72 | 43.80 | 11658 | 5039 | 0.97% |
| 2025-12-30 | 42.57 | 43.17 | 0.61 | 1.43% | 42.42 | 43.25 | 14607 | 6278 | 1.22% |
| 2025-12-29 | 42.49 | 42.56 | -0.22 | -0.51% | 42.42 | 43.30 | 14999 | 6414 | 1.25% |
| 2025-12-26 | 43.37 | 42.78 | -0.49 | -1.13% | 42.60 | 43.90 | 11804 | 5081 | 0.98% |
| 2025-12-25 | 42.65 | 43.27 | 0.63 | 1.48% | 42.34 | 43.68 | 14710 | 6341 | 1.23% |
| 2025-12-24 | 43.20 | 42.64 | -0.29 | -0.68% | 42.37 | 43.20 | 13664 | 5822 | 1.14% |
| 2025-12-23 | 42.97 | 42.93 | 0.17 | 0.40% | 42.29 | 43.29 | 15288 | 6553 | 1.28% |
| 2025-12-22 | 42.84 | 42.76 | -0.23 | -0.54% | 42.44 | 43.63 | 15463 | 6649 | 1.29% |
| 2025-12-19 | 42.66 | 42.99 | 0.57 | 1.34% | 42.21 | 43.23 | 15128 | 6473 | 1.26% |
| 2025-12-18 | 42.38 | 42.42 | 0.09 | 0.21% | 42.11 | 43.50 | 23754 | 10154 | 1.98% |
| 2025-12-17 | 44.88 | 42.33 | -1.78 | -4.04% | 41.81 | 44.88 | 31706 | 13523 | 2.64% |
| 2025-12-16 | 44.83 | 44.11 | -0.78 | -1.74% | 44.00 | 45.20 | 9354 | 4159 | 0.78% |
| 2025-12-15 | 44.05 | 44.89 | 0.60 | 1.35% | 44.05 | 45.53 | 12430 | 5588 | 1.04% |
| 2025-12-12 | 43.99 | 44.29 | 0.52 | 1.19% | 43.52 | 45.00 | 9547 | 4241 | 0.80% |
| 2025-12-11 | 44.92 | 43.77 | -1.12 | -2.49% | 43.65 | 44.92 | 9888 | 4365 | 0.82% |
| 2025-12-10 | 45.05 | 44.89 | 0.15 | 0.34% | 43.69 | 45.05 | 11074 | 4893 | 0.92% |
| 2025-12-09 | 46.99 | 44.74 | -2.03 | -4.34% | 44.58 | 47.09 | 11440 | 5212 | 0.95% |
| 2025-12-08 | 46.69 | 46.77 | 0.08 | 0.17% | 46.00 | 47.08 | 14331 | 6651 | 1.20% |
| 2025-12-05 | 45.48 | 46.69 | 1.21 | 2.66% | 45.05 | 46.85 | 8447 | 3898 | 0.70% |
| 2025-12-04 | 45.61 | 45.48 | -0.02 | -0.04% | 44.82 | 45.97 | 6008 | 2726 | 0.50% |
| 2025-12-03 | 45.19 | 45.50 | 0.56 | 1.25% | 44.65 | 45.70 | 6235 | 2823 | 0.52% |
| 2025-12-02 | 45.63 | 44.94 | -0.50 | -1.10% | 44.65 | 45.63 | 5751 | 2591 | 0.48% |
| 2025-12-01 | 44.58 | 45.44 | 0.90 | 2.02% | 44.15 | 45.70 | 16821 | 7575 | 1.40% |
| 2025-11-28 | 45.45 | 44.54 | -0.89 | -1.96% | 44.21 | 45.45 | 12491 | 5575 | 1.04% |
| 2025-11-27 | 45.99 | 45.43 | 0.15 | 0.33% | 45.02 | 45.99 | 7190 | 3264 | 0.60% |
| 2025-11-26 | 45.57 | 45.28 | -0.33 | -0.72% | 45.13 | 46.03 | 8449 | 3838 | 0.70% |
| 2025-11-25 | 45.60 | 45.61 | 0.34 | 0.75% | 45.53 | 46.38 | 5243 | 2410 | 0.44% |
| 2025-11-24 | 45.19 | 45.27 | 0.08 | 0.18% | 44.99 | 46.22 | 8642 | 3927 | 0.72% |
| 2025-11-21 | 45.98 | 45.19 | -0.99 | -2.14% | 44.87 | 46.70 | 9445 | 4300 | 0.79% |
| 2025-11-20 | 46.88 | 46.18 | -0.93 | -1.97% | 46.10 | 47.68 | 7968 | 3710 | 0.66% |
| 2025-11-19 | 47.01 | 47.11 | 0.11 | 0.23% | 46.80 | 47.50 | 5755 | 2710 | 0.48% |
| 2025-11-18 | 47.51 | 47.00 | -0.77 | -1.61% | 46.88 | 48.00 | 7693 | 3636 | 0.64% |
| 2025-11-17 | 48.79 | 47.77 | -0.76 | -1.57% | 47.67 | 49.92 | 14588 | 7045 | 1.22% |
| 2025-11-14 | 49.06 | 48.53 | -0.54 | -1.10% | 48.50 | 49.35 | 8463 | 4138 | 0.71% |
| 2025-11-13 | 48.26 | 49.07 | 0.77 | 1.59% | 48.03 | 49.30 | 9295 | 4532 | 0.78% |
| 2025-11-12 | 48.57 | 48.30 | -0.05 | -0.10% | 48.13 | 48.90 | 7027 | 3405 | 0.59% |
| 2025-11-11 | 49.00 | 48.35 | -0.65 | -1.33% | 48.13 | 49.17 | 6481 | 3152 | 0.54% |
| 2025-11-10 | 48.48 | 49.00 | 0.38 | 0.78% | 48.11 | 49.26 | 11149 | 5446 | 0.93% |
| 2025-11-07 | 48.93 | 48.62 | -0.33 | -0.67% | 48.17 | 49.07 | 7881 | 3834 | 0.66% |
| 2025-11-06 | 49.06 | 48.95 | -0.11 | -0.22% | 48.33 | 49.52 | 8750 | 4279 | 0.73% |
| 2025-11-05 | 48.59 | 49.06 | -0.14 | -0.28% | 48.50 | 49.46 | 8861 | 4331 | 0.74% |
| 2025-11-04 | 50.20 | 49.20 | -1.00 | -1.99% | 48.89 | 50.95 | 18743 | 9258 | 1.56% |
| 2025-11-03 | 49.09 | 50.20 | 1.70 | 3.51% | 48.62 | 50.70 | 32298 | 16145 | 2.69% |
| 2025-10-31 | 47.45 | 48.50 | 1.07 | 2.26% | 47.43 | 48.88 | 20002 | 9683 | 1.67% |
| 2025-10-30 | 49.10 | 47.43 | -1.46 | -2.99% | 47.14 | 49.30 | 25623 | 12280 | 2.14% |
| 2025-10-29 | 51.00 | 48.89 | -2.60 | -5.05% | 48.32 | 51.28 | 36243 | 17783 | 3.02% |
| 2025-10-28 | 50.36 | 51.49 | 1.62 | 3.25% | 50.36 | 52.46 | 38069 | 19665 | 3.18% |
| 2025-10-27 | 55.86 | 49.87 | 1.37 | 2.82% | 49.40 | 57.00 | 85845 | 44938 | 7.16% |