| 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 | 52.05 | 50.55 | 0.10 | 0.20% | 47.88 | 52.49 | 66368 | 33195 | 5.04% |
| 2026-02-02 | 54.12 | 50.45 | -3.14 | -5.86% | 48.89 | 54.12 | 59816 | 30546 | 4.54% |
| 2026-01-30 | 55.61 | 53.59 | -2.71 | -4.81% | 53.50 | 56.85 | 44832 | 24586 | 3.40% |
| 2026-01-29 | 54.88 | 56.30 | 1.80 | 3.30% | 54.88 | 57.99 | 48586 | 27403 | 3.69% |
| 2026-01-28 | 59.55 | 54.50 | -4.55 | -7.71% | 53.60 | 60.00 | 80995 | 45550 | 6.15% |
| 2026-01-27 | 54.22 | 59.05 | 5.31 | 9.88% | 53.14 | 60.80 | 68666 | 38766 | 5.21% |
| 2026-01-26 | 52.00 | 53.74 | -0.91 | -1.67% | 49.00 | 53.89 | 60587 | 31740 | 4.60% |
| 2026-01-23 | 53.72 | 54.65 | 1.85 | 3.50% | 51.91 | 54.88 | 74269 | 39737 | 5.64% |
| 2026-01-22 | 48.58 | 52.80 | 5.11 | 10.72% | 48.30 | 53.20 | 102674 | 52619 | 7.80% |
| 2026-01-21 | 46.01 | 47.69 | 2.31 | 5.09% | 45.02 | 47.75 | 59936 | 28030 | 4.55% |
| 2026-01-20 | 46.00 | 45.38 | -0.82 | -1.77% | 44.50 | 47.05 | 55282 | 25239 | 4.20% |
| 2026-01-19 | 43.88 | 46.20 | 2.25 | 5.12% | 42.30 | 48.28 | 85834 | 39237 | 6.52% |
| 2026-01-16 | 43.84 | 43.95 | -0.25 | -0.57% | 43.50 | 46.49 | 85956 | 38544 | 6.53% |
| 2026-01-15 | 40.00 | 44.20 | 3.90 | 9.68% | 39.98 | 44.50 | 101816 | 43053 | 7.73% |
| 2026-01-14 | 37.50 | 40.30 | 4.30 | 11.94% | 34.00 | 41.00 | 128525 | 48148 | 9.76% |
| 2026-01-13 | 39.00 | 36.00 | 2.76 | 8.30% | 32.80 | 39.00 | 185647 | 65634 | 14.10% |
| 2026-01-12 | 33.24 | 33.24 | 5.54 | 20.00% | 31.58 | 33.24 | 44471 | 14582 | 3.38% |
| 2026-01-09 | 25.81 | 27.70 | 1.89 | 7.32% | 25.40 | 27.90 | 78608 | 21182 | 5.97% |
| 2026-01-08 | 25.20 | 25.81 | 0.35 | 1.37% | 25.20 | 26.46 | 28858 | 7498 | 2.19% |
| 2026-01-07 | 25.10 | 25.46 | 0.16 | 0.63% | 24.98 | 26.15 | 43813 | 11156 | 3.33% |
| 2026-01-06 | 26.07 | 25.30 | -0.64 | -2.47% | 24.77 | 26.07 | 27024 | 6858 | 2.05% |
| 2026-01-05 | 26.70 | 25.94 | -0.66 | -2.48% | 25.54 | 27.20 | 33860 | 8886 | 2.57% |
| 2025-12-31 | 26.68 | 26.60 | -0.08 | -0.30% | 25.65 | 27.21 | 29716 | 7820 | 2.26% |
| 2025-12-30 | 26.18 | 26.68 | -0.03 | -0.11% | 26.18 | 27.30 | 33325 | 8956 | 2.53% |
| 2025-12-29 | 25.56 | 26.71 | 0.45 | 1.71% | 25.56 | 26.78 | 28947 | 7653 | 2.20% |
| 2025-12-26 | 26.95 | 26.26 | -0.46 | -1.72% | 26.03 | 27.73 | 31118 | 8264 | 2.36% |
| 2025-12-25 | 26.10 | 26.72 | 0.70 | 2.69% | 25.80 | 26.95 | 33852 | 8943 | 2.57% |
| 2025-12-24 | 25.82 | 26.02 | 0.07 | 0.27% | 25.51 | 27.50 | 52804 | 13916 | 4.01% |
| 2025-12-23 | 27.34 | 25.95 | -0.94 | -3.50% | 24.86 | 27.36 | 118123 | 30503 | 8.97% |
| 2025-12-22 | 23.30 | 26.89 | 4.21 | 18.56% | 22.92 | 27.22 | 120450 | 32055 | 9.15% |
| 2025-12-19 | 25.00 | 22.68 | -1.82 | -7.43% | 21.62 | 25.74 | 79504 | 18778 | 6.04% |
| 2025-12-18 | 25.00 | 24.50 | -0.40 | -1.61% | 24.20 | 25.52 | 34693 | 8581 | 2.63% |
| 2025-12-17 | 26.03 | 24.90 | -1.13 | -4.34% | 24.24 | 26.42 | 44386 | 11079 | 3.37% |
| 2025-12-16 | 28.02 | 26.03 | -2.56 | -8.95% | 25.03 | 28.43 | 47936 | 12872 | 3.64% |
| 2025-12-15 | 26.88 | 28.59 | 1.30 | 4.76% | 26.00 | 29.98 | 70644 | 20148 | 5.36% |
| 2025-12-12 | 27.60 | 27.29 | -0.51 | -1.83% | 25.11 | 28.25 | 79845 | 21107 | 6.06% |
| 2025-12-11 | 26.39 | 27.80 | 1.60 | 6.11% | 26.25 | 29.49 | 76541 | 21486 | 5.81% |
| 2025-12-10 | 24.83 | 26.20 | 1.39 | 5.60% | 24.81 | 26.20 | 27872 | 7111 | 2.12% |
| 2025-12-09 | 25.40 | 24.81 | -0.37 | -1.47% | 24.68 | 25.68 | 28002 | 7059 | 2.13% |
| 2025-12-08 | 25.03 | 25.18 | 0.11 | 0.44% | 24.50 | 25.66 | 24615 | 6156 | 1.87% |
| 2025-12-05 | 24.11 | 25.07 | 1.14 | 4.76% | 23.53 | 25.48 | 36683 | 9011 | 2.79% |
| 2025-12-04 | 24.39 | 23.93 | -0.25 | -1.03% | 23.91 | 25.15 | 28787 | 7078 | 2.19% |
| 2025-12-03 | 23.96 | 24.18 | 0.21 | 0.88% | 23.51 | 24.84 | 34942 | 8432 | 2.65% |
| 2025-12-02 | 23.64 | 23.97 | 0.09 | 0.38% | 23.13 | 24.40 | 20833 | 4950 | 1.58% |
| 2025-12-01 | 24.75 | 23.88 | -0.15 | -0.62% | 23.41 | 25.37 | 24600 | 5899 | 1.87% |
| 2025-11-28 | 24.98 | 24.03 | 1.03 | 4.48% | 22.56 | 24.98 | 37718 | 9004 | 2.86% |
| 2025-11-27 | 23.20 | 23.00 | 0.40 | 1.77% | 22.63 | 23.45 | 33422 | 7688 | 2.54% |
| 2025-11-26 | 24.94 | 22.60 | -2.22 | -8.94% | 22.22 | 25.34 | 75112 | 17605 | 5.70% |
| 2025-11-25 | 25.78 | 24.82 | -0.88 | -3.42% | 24.80 | 27.08 | 32041 | 8234 | 2.43% |
| 2025-11-24 | 25.80 | 25.70 | 0.52 | 2.07% | 24.42 | 25.98 | 28328 | 7165 | 2.15% |
| 2025-11-21 | 26.76 | 25.18 | -1.58 | -5.90% | 24.52 | 26.76 | 34586 | 8785 | 2.63% |
| 2025-11-20 | 26.66 | 26.76 | 0.23 | 0.87% | 26.65 | 27.55 | 20078 | 5410 | 1.52% |
| 2025-11-19 | 26.83 | 26.53 | -0.16 | -0.60% | 25.60 | 27.27 | 28725 | 7633 | 2.18% |
| 2025-11-18 | 26.56 | 26.69 | 0.13 | 0.49% | 26.40 | 27.23 | 23418 | 6286 | 1.78% |
| 2025-11-17 | 26.85 | 26.56 | -0.29 | -1.08% | 26.22 | 27.23 | 19361 | 5192 | 1.47% |
| 2025-11-14 | 26.70 | 26.85 | 0.15 | 0.56% | 26.00 | 27.25 | 22722 | 6064 | 1.73% |
| 2025-11-13 | 26.90 | 26.70 | -0.17 | -0.63% | 26.38 | 27.41 | 28082 | 7563 | 2.13% |
| 2025-11-12 | 26.69 | 26.87 | 0.01 | 0.04% | 26.48 | 27.75 | 25832 | 6965 | 1.96% |
| 2025-11-11 | 27.21 | 26.86 | -0.35 | -1.29% | 26.20 | 27.47 | 25402 | 6813 | 1.93% |
| 2025-11-10 | 28.00 | 27.21 | -0.41 | -1.48% | 27.02 | 29.29 | 52668 | 14940 | 4.00% |
| 2025-11-07 | 28.00 | 27.62 | -0.41 | -1.46% | 26.12 | 28.18 | 38820 | 10514 | 2.95% |
| 2025-11-06 | 27.92 | 28.03 | -0.08 | -0.28% | 27.51 | 28.77 | 38299 | 10750 | 2.91% |
| 2025-11-05 | 25.75 | 28.11 | 2.47 | 9.63% | 24.88 | 28.28 | 44028 | 11832 | 3.34% |
| 2025-11-04 | 25.59 | 25.64 | 0.08 | 0.31% | 24.88 | 26.10 | 19808 | 5046 | 1.50% |
| 2025-11-03 | 26.41 | 25.56 | -0.10 | -0.39% | 24.89 | 26.41 | 30249 | 7663 | 2.30% |
| 2025-10-31 | 25.37 | 25.66 | 0.97 | 3.93% | 24.06 | 26.79 | 57663 | 14805 | 4.38% |
| 2025-10-30 | 24.50 | 24.69 | 0.17 | 0.69% | 23.88 | 25.55 | 33179 | 8286 | 2.52% |
| 2025-10-29 | 23.41 | 24.52 | 0.48 | 2.00% | 23.16 | 25.82 | 32445 | 7844 | 2.46% |
| 2025-10-28 | 23.54 | 24.04 | 0.32 | 1.35% | 23.50 | 24.48 | 24098 | 5800 | 1.83% |
| 2025-10-27 | 25.11 | 23.72 | -1.37 | -5.46% | 23.58 | 25.22 | 66024 | 15954 | 5.01% |