| 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 | 49.90 | 50.85 | 1.61 | 3.27% | 49.75 | 51.15 | 22694 | 11460 | 2.23% |
| 2026-02-02 | 50.71 | 49.24 | -1.12 | -2.22% | 49.24 | 51.88 | 20066 | 10085 | 1.97% |
| 2026-01-30 | 51.16 | 50.36 | -2.15 | -4.09% | 49.70 | 52.00 | 34425 | 17369 | 3.38% |
| 2026-01-29 | 54.00 | 52.51 | -1.81 | -3.33% | 52.51 | 54.78 | 20879 | 11157 | 2.05% |
| 2026-01-28 | 55.57 | 54.32 | -1.22 | -2.20% | 53.68 | 56.77 | 30333 | 16540 | 2.98% |
| 2026-01-27 | 54.10 | 55.54 | 0.80 | 1.46% | 53.33 | 56.18 | 31046 | 17035 | 3.05% |
| 2026-01-26 | 62.30 | 54.74 | -7.56 | -12.13% | 53.53 | 62.30 | 54370 | 30931 | 5.34% |
| 2026-01-23 | 58.42 | 62.30 | 4.10 | 7.04% | 57.50 | 63.90 | 58827 | 35888 | 5.78% |
| 2026-01-22 | 57.01 | 58.20 | 0.94 | 1.64% | 57.01 | 59.18 | 29932 | 17476 | 2.94% |
| 2026-01-21 | 59.78 | 57.26 | -2.62 | -4.38% | 57.06 | 60.73 | 35115 | 20511 | 3.45% |
| 2026-01-20 | 61.32 | 59.88 | -1.35 | -2.20% | 58.59 | 62.80 | 41771 | 25129 | 4.10% |
| 2026-01-19 | 58.10 | 61.23 | 2.03 | 3.43% | 58.10 | 63.00 | 42205 | 25799 | 4.14% |
| 2026-01-16 | 60.00 | 59.20 | -0.78 | -1.30% | 58.95 | 62.19 | 41519 | 25009 | 4.08% |
| 2026-01-15 | 61.00 | 59.98 | -2.32 | -3.72% | 58.20 | 64.60 | 53048 | 32069 | 5.21% |
| 2026-01-14 | 62.00 | 62.30 | 0.04 | 0.06% | 59.96 | 67.76 | 66368 | 42106 | 6.52% |
| 2026-01-13 | 67.00 | 62.26 | -7.57 | -10.84% | 59.85 | 67.40 | 71450 | 45374 | 7.02% |
| 2026-01-12 | 63.56 | 69.83 | 8.02 | 12.98% | 62.15 | 73.00 | 71921 | 49076 | 7.06% |
| 2026-01-09 | 61.49 | 61.81 | -0.37 | -0.60% | 60.29 | 67.50 | 71943 | 45706 | 7.06% |
| 2026-01-08 | 57.00 | 62.18 | 4.55 | 7.90% | 56.60 | 64.30 | 74767 | 45679 | 7.34% |
| 2026-01-07 | 55.10 | 57.63 | 1.73 | 3.09% | 53.02 | 57.90 | 54535 | 30583 | 5.36% |
| 2026-01-06 | 53.18 | 55.90 | 0.91 | 1.65% | 52.00 | 56.87 | 57371 | 31344 | 5.63% |
| 2026-01-05 | 54.50 | 54.99 | 2.08 | 3.93% | 52.36 | 55.80 | 64419 | 35037 | 6.33% |
| 2025-12-31 | 51.20 | 52.91 | 1.06 | 2.04% | 50.64 | 54.15 | 40166 | 21155 | 3.94% |
| 2025-12-30 | 52.59 | 51.85 | -1.69 | -3.16% | 51.61 | 54.18 | 41730 | 22012 | 4.10% |
| 2025-12-29 | 55.06 | 53.54 | -2.41 | -4.31% | 53.10 | 55.06 | 45673 | 24622 | 4.48% |
| 2025-12-26 | 55.10 | 55.95 | 1.05 | 1.91% | 53.60 | 58.00 | 73034 | 40545 | 7.17% |
| 2025-12-25 | 54.28 | 54.90 | 1.86 | 3.51% | 53.85 | 57.79 | 73814 | 40673 | 7.25% |
| 2025-12-24 | 48.94 | 53.04 | 4.10 | 8.38% | 48.50 | 54.98 | 73853 | 38575 | 7.25% |
| 2025-12-23 | 50.60 | 48.94 | -2.36 | -4.60% | 48.00 | 52.27 | 56460 | 28023 | 5.54% |
| 2025-12-22 | 52.21 | 51.30 | -0.20 | -0.39% | 51.01 | 53.50 | 57605 | 30040 | 5.66% |
| 2025-12-19 | 51.51 | 51.50 | 0.60 | 1.18% | 49.33 | 52.98 | 57401 | 29173 | 5.64% |
| 2025-12-18 | 48.00 | 50.90 | 1.87 | 3.81% | 47.75 | 52.30 | 72187 | 36607 | 7.09% |
| 2025-12-17 | 49.90 | 49.03 | -1.80 | -3.54% | 48.00 | 51.99 | 59300 | 29109 | 5.82% |
| 2025-12-16 | 50.00 | 50.83 | -1.53 | -2.92% | 46.74 | 52.87 | 78608 | 38433 | 7.72% |
| 2025-12-15 | 50.00 | 52.36 | -1.09 | -2.04% | 49.74 | 55.99 | 93290 | 48711 | 9.16% |
| 2025-12-12 | 47.61 | 53.45 | 4.95 | 10.21% | 47.61 | 55.00 | 111314 | 56699 | 10.93% |
| 2025-12-11 | 53.00 | 48.50 | -2.96 | -5.75% | 48.01 | 53.00 | 98943 | 48684 | 9.72% |
| 2025-12-10 | 45.43 | 51.46 | 8.58 | 20.01% | 45.00 | 51.46 | 108148 | 53678 | 10.62% |
| 2025-12-09 | 41.02 | 42.88 | 1.66 | 4.03% | 41.02 | 45.48 | 52920 | 22780 | 5.20% |
| 2025-12-08 | 40.09 | 41.22 | 1.42 | 3.57% | 40.09 | 43.97 | 62567 | 26169 | 6.14% |
| 2025-12-05 | 38.12 | 39.80 | 2.18 | 5.79% | 37.50 | 40.95 | 64555 | 25356 | 6.34% |
| 2025-12-04 | 36.40 | 37.62 | 0.26 | 0.70% | 36.40 | 38.13 | 25080 | 9335 | 2.46% |
| 2025-12-03 | 37.45 | 37.36 | -0.18 | -0.48% | 36.06 | 38.33 | 33451 | 12436 | 3.28% |
| 2025-12-02 | 37.16 | 37.54 | 0.09 | 0.24% | 36.50 | 38.20 | 29944 | 11223 | 2.94% |
| 2025-12-01 | 38.18 | 37.45 | -0.19 | -0.50% | 37.25 | 38.80 | 34414 | 13025 | 3.38% |
| 2025-11-28 | 37.01 | 37.64 | 0.89 | 2.42% | 36.62 | 38.53 | 45863 | 17261 | 4.50% |
| 2025-11-27 | 35.60 | 36.75 | 1.38 | 3.90% | 34.60 | 37.57 | 42690 | 15520 | 4.19% |
| 2025-11-26 | 36.00 | 35.37 | -0.15 | -0.42% | 34.68 | 36.68 | 30987 | 11017 | 3.04% |
| 2025-11-25 | 33.93 | 35.52 | 1.66 | 4.90% | 33.93 | 35.98 | 39088 | 13772 | 3.84% |
| 2025-11-24 | 31.62 | 33.86 | 2.78 | 8.94% | 31.40 | 34.20 | 35981 | 11899 | 3.53% |
| 2025-11-21 | 31.40 | 31.08 | -0.73 | -2.29% | 30.38 | 32.16 | 17571 | 5477 | 1.73% |
| 2025-11-20 | 32.23 | 31.81 | -0.38 | -1.18% | 31.62 | 32.67 | 14601 | 4663 | 1.43% |
| 2025-11-19 | 32.90 | 32.19 | -0.54 | -1.65% | 32.01 | 32.99 | 12023 | 3887 | 1.18% |
| 2025-11-18 | 33.06 | 32.73 | -0.42 | -1.27% | 32.00 | 33.20 | 19394 | 6298 | 1.90% |
| 2025-11-17 | 33.70 | 33.15 | -0.29 | -0.87% | 33.06 | 34.00 | 15312 | 5130 | 1.50% |
| 2025-11-14 | 33.93 | 33.44 | -0.86 | -2.51% | 33.00 | 34.69 | 24593 | 8278 | 2.41% |
| 2025-11-13 | 33.87 | 34.30 | 0.26 | 0.76% | 33.54 | 35.03 | 25486 | 8797 | 2.50% |
| 2025-11-12 | 35.28 | 34.04 | -0.71 | -2.04% | 32.94 | 35.28 | 29474 | 9947 | 2.89% |
| 2025-11-11 | 34.10 | 34.75 | 0.83 | 2.45% | 33.38 | 35.75 | 36202 | 12422 | 3.55% |
| 2025-11-10 | 35.18 | 33.92 | 0.62 | 1.86% | 33.68 | 36.49 | 45960 | 16115 | 4.51% |
| 2025-11-07 | 32.56 | 33.30 | 0.57 | 1.74% | 31.98 | 33.80 | 24401 | 8067 | 2.40% |
| 2025-11-06 | 32.82 | 32.73 | -0.14 | -0.43% | 32.21 | 33.28 | 13226 | 4312 | 1.30% |
| 2025-11-05 | 33.01 | 32.87 | -0.46 | -1.38% | 32.22 | 33.30 | 17331 | 5681 | 1.70% |
| 2025-11-04 | 34.27 | 33.33 | -0.89 | -2.60% | 32.85 | 34.27 | 19776 | 6591 | 1.94% |
| 2025-11-03 | 31.79 | 34.22 | 2.50 | 7.88% | 31.73 | 34.92 | 46271 | 15409 | 4.54% |
| 2025-10-31 | 31.30 | 31.72 | 0.24 | 0.76% | 31.26 | 32.00 | 14756 | 4686 | 1.45% |
| 2025-10-30 | 31.99 | 31.48 | -0.25 | -0.79% | 31.40 | 32.48 | 18571 | 5913 | 1.82% |
| 2025-10-29 | 32.20 | 31.73 | -0.73 | -2.25% | 31.27 | 32.36 | 28068 | 8902 | 2.76% |
| 2025-10-28 | 33.33 | 32.46 | -1.54 | -4.53% | 32.30 | 33.81 | 36828 | 12044 | 3.62% |
| 2025-10-27 | 33.30 | 34.00 | 0.20 | 0.59% | 33.25 | 34.17 | 29483 | 9926 | 2.90% |