| 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 | 47.90 | 49.17 | 2.17 | 4.62% | 47.82 | 49.48 | 108010 | 52603 | 4.96% |
| 2026-02-02 | 49.56 | 47.00 | -3.57 | -7.06% | 46.98 | 50.19 | 119290 | 57574 | 5.47% |
| 2026-01-30 | 50.30 | 50.57 | -0.50 | -0.98% | 49.40 | 51.69 | 108119 | 54684 | 4.96% |
| 2026-01-29 | 51.62 | 51.07 | -0.80 | -1.54% | 51.06 | 54.45 | 137065 | 72153 | 6.29% |
| 2026-01-28 | 52.98 | 51.87 | 0.50 | 0.97% | 51.00 | 53.93 | 152434 | 79778 | 6.99% |
| 2026-01-27 | 49.53 | 51.37 | 1.39 | 2.78% | 48.18 | 52.30 | 141810 | 71293 | 6.51% |
| 2026-01-26 | 53.86 | 49.98 | -4.52 | -8.29% | 49.18 | 54.17 | 180855 | 92501 | 8.30% |
| 2026-01-23 | 51.04 | 54.50 | 3.68 | 7.24% | 50.91 | 55.80 | 185354 | 99268 | 8.51% |
| 2026-01-22 | 52.59 | 50.82 | -1.09 | -2.10% | 50.54 | 52.80 | 102316 | 52621 | 4.70% |
| 2026-01-21 | 50.14 | 51.91 | 1.03 | 2.02% | 50.14 | 53.00 | 116859 | 60887 | 5.36% |
| 2026-01-20 | 55.00 | 50.88 | -1.28 | -2.45% | 50.19 | 55.00 | 180463 | 95225 | 8.28% |
| 2026-01-19 | 49.41 | 52.16 | 2.55 | 5.14% | 48.50 | 52.53 | 141205 | 71098 | 6.48% |
| 2026-01-16 | 49.55 | 49.61 | 0.26 | 0.53% | 48.58 | 50.93 | 104281 | 51621 | 4.79% |
| 2026-01-15 | 48.10 | 49.35 | 0.67 | 1.38% | 46.49 | 49.67 | 130018 | 62192 | 5.97% |
| 2026-01-14 | 48.01 | 48.68 | 0.53 | 1.10% | 47.82 | 50.76 | 158113 | 77519 | 7.26% |
| 2026-01-13 | 52.45 | 48.15 | -5.38 | -10.05% | 48.02 | 52.45 | 176917 | 87867 | 8.12% |
| 2026-01-12 | 51.00 | 53.53 | 3.19 | 6.34% | 49.59 | 55.30 | 226895 | 117070 | 10.41% |
| 2026-01-09 | 49.02 | 50.34 | 1.14 | 2.32% | 47.63 | 51.93 | 190880 | 95213 | 8.76% |
| 2026-01-08 | 48.05 | 49.20 | 0.80 | 1.65% | 48.03 | 49.95 | 135481 | 66519 | 6.22% |
| 2026-01-07 | 50.50 | 48.40 | -1.00 | -2.02% | 48.12 | 50.58 | 137765 | 67561 | 6.32% |
| 2026-01-06 | 51.00 | 49.40 | -1.68 | -3.29% | 48.40 | 51.11 | 207387 | 102825 | 9.52% |
| 2026-01-05 | 48.30 | 51.08 | 5.09 | 11.07% | 47.88 | 52.50 | 255964 | 128633 | 11.75% |
| 2025-12-31 | 45.39 | 45.99 | 0.65 | 1.43% | 44.70 | 46.88 | 105650 | 48370 | 4.85% |
| 2025-12-30 | 46.56 | 45.34 | -1.45 | -3.10% | 45.15 | 46.87 | 116903 | 53468 | 5.36% |
| 2025-12-29 | 47.30 | 46.79 | -0.39 | -0.83% | 46.42 | 48.58 | 132079 | 62748 | 6.06% |
| 2025-12-26 | 48.48 | 47.18 | -1.32 | -2.72% | 46.68 | 49.28 | 164332 | 77989 | 7.54% |
| 2025-12-25 | 43.10 | 48.50 | 5.46 | 12.69% | 43.10 | 49.49 | 231962 | 108199 | 10.64% |
| 2025-12-24 | 42.71 | 43.04 | 0.17 | 0.40% | 42.45 | 44.28 | 121064 | 52303 | 5.56% |
| 2025-12-23 | 41.50 | 42.87 | 1.40 | 3.38% | 41.50 | 45.00 | 152645 | 66381 | 7.00% |
| 2025-12-22 | 39.98 | 41.47 | 2.03 | 5.15% | 39.88 | 42.80 | 122490 | 51104 | 5.62% |
| 2025-12-19 | 40.92 | 39.44 | -1.59 | -3.88% | 39.28 | 41.29 | 104107 | 41705 | 4.78% |
| 2025-12-18 | 37.95 | 41.03 | 2.73 | 7.13% | 37.81 | 42.50 | 154802 | 63076 | 7.10% |
| 2025-12-17 | 38.38 | 38.30 | -0.06 | -0.16% | 37.30 | 38.68 | 61439 | 23270 | 2.82% |
| 2025-12-16 | 38.88 | 38.36 | -0.82 | -2.09% | 38.18 | 39.50 | 72287 | 27995 | 3.32% |
| 2025-12-15 | 41.32 | 39.18 | -2.98 | -7.07% | 38.99 | 41.40 | 107669 | 43137 | 4.94% |
| 2025-12-12 | 39.50 | 42.16 | 2.69 | 6.82% | 38.93 | 42.18 | 155386 | 63330 | 7.13% |
| 2025-12-11 | 39.83 | 39.47 | -0.13 | -0.33% | 39.28 | 40.25 | 50942 | 20243 | 2.34% |
| 2025-12-10 | 40.00 | 39.60 | -0.35 | -0.88% | 38.70 | 40.09 | 52569 | 20683 | 2.41% |
| 2025-12-09 | 39.71 | 39.95 | -0.14 | -0.35% | 39.54 | 41.93 | 73228 | 29837 | 3.36% |
| 2025-12-08 | 38.50 | 40.09 | 1.63 | 4.24% | 38.16 | 40.68 | 87523 | 34747 | 4.02% |
| 2025-12-05 | 37.91 | 38.46 | 0.38 | 1.00% | 37.24 | 38.51 | 45250 | 17155 | 2.08% |
| 2025-12-04 | 38.20 | 38.08 | -0.12 | -0.31% | 37.25 | 38.39 | 53593 | 20224 | 2.46% |
| 2025-12-03 | 39.37 | 38.20 | 0.70 | 1.87% | 37.90 | 39.95 | 89546 | 34522 | 4.11% |
| 2025-12-02 | 38.42 | 37.50 | -1.03 | -2.67% | 37.40 | 38.42 | 33378 | 12598 | 1.53% |
| 2025-12-01 | 38.21 | 38.53 | 0.36 | 0.94% | 37.75 | 38.59 | 45396 | 17344 | 2.08% |
| 2025-11-28 | 37.29 | 38.17 | 0.58 | 1.54% | 37.29 | 38.40 | 31250 | 11844 | 1.43% |
| 2025-11-27 | 37.16 | 37.59 | 0.27 | 0.72% | 37.15 | 38.48 | 38431 | 14593 | 1.76% |
| 2025-11-26 | 37.39 | 37.32 | -0.07 | -0.19% | 37.12 | 37.75 | 30054 | 11263 | 1.38% |
| 2025-11-25 | 37.45 | 37.39 | 0.31 | 0.84% | 37.17 | 38.10 | 45366 | 17060 | 2.08% |
| 2025-11-24 | 36.03 | 37.08 | 1.28 | 3.58% | 35.95 | 37.33 | 54143 | 19893 | 2.48% |
| 2025-11-21 | 36.66 | 35.80 | -1.38 | -3.71% | 35.73 | 37.55 | 50550 | 18346 | 2.32% |
| 2025-11-20 | 38.28 | 37.18 | -0.60 | -1.59% | 37.16 | 38.78 | 39215 | 14720 | 1.80% |
| 2025-11-19 | 38.53 | 37.78 | -0.60 | -1.56% | 37.76 | 39.06 | 59617 | 22871 | 2.74% |
| 2025-11-18 | 37.80 | 38.38 | -1.72 | -4.29% | 37.08 | 38.92 | 82773 | 31748 | 3.80% |
| 2025-11-17 | 40.69 | 40.10 | -0.44 | -1.09% | 39.94 | 40.95 | 33952 | 13667 | 1.56% |
| 2025-11-14 | 41.00 | 40.54 | -1.07 | -2.57% | 40.53 | 41.60 | 38163 | 15636 | 1.75% |
| 2025-11-13 | 41.44 | 41.61 | 0.21 | 0.51% | 41.16 | 41.88 | 34378 | 14285 | 1.58% |
| 2025-11-12 | 40.63 | 41.40 | 0.35 | 0.85% | 40.30 | 42.18 | 52260 | 21718 | 2.40% |
| 2025-11-11 | 41.77 | 41.05 | -0.70 | -1.68% | 40.95 | 42.39 | 38199 | 15853 | 1.75% |
| 2025-11-10 | 41.58 | 41.75 | 0.37 | 0.89% | 41.39 | 42.89 | 41395 | 17394 | 1.90% |
| 2025-11-07 | 41.37 | 41.38 | -0.29 | -0.70% | 40.81 | 41.87 | 32396 | 13393 | 1.49% |
| 2025-11-06 | 41.29 | 41.67 | 0.79 | 1.93% | 41.00 | 42.10 | 47158 | 19614 | 2.16% |
| 2025-11-05 | 40.50 | 40.88 | -0.17 | -0.41% | 40.03 | 41.08 | 39487 | 16047 | 1.81% |
| 2025-11-04 | 42.39 | 41.05 | -1.34 | -3.16% | 40.60 | 42.59 | 52890 | 21869 | 2.43% |
| 2025-11-03 | 43.88 | 42.39 | -1.60 | -3.64% | 41.73 | 43.97 | 63858 | 27137 | 2.93% |
| 2025-10-31 | 44.88 | 43.99 | -1.12 | -2.48% | 43.70 | 45.15 | 64829 | 28731 | 2.97% |
| 2025-10-30 | 46.58 | 45.11 | -1.67 | -3.57% | 45.05 | 47.08 | 61659 | 28261 | 2.83% |
| 2025-10-29 | 45.61 | 46.78 | 0.79 | 1.72% | 45.61 | 46.93 | 57236 | 26645 | 2.63% |
| 2025-10-28 | 46.20 | 45.99 | -0.17 | -0.37% | 45.68 | 46.78 | 53382 | 24639 | 2.45% |
| 2025-10-27 | 46.30 | 46.16 | 0.38 | 0.83% | 45.35 | 47.18 | 67477 | 31183 | 3.10% |