| 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 | 47.19 | 47.71 | 0.60 | 1.27% | 47.12 | 48.27 | 13248 | 6303 | 2.48% |
| 2026-02-02 | 48.00 | 47.11 | -0.78 | -1.63% | 47.11 | 49.29 | 18629 | 8919 | 3.48% |
| 2026-01-30 | 47.42 | 47.89 | 0.56 | 1.18% | 47.07 | 48.78 | 14763 | 7076 | 2.76% |
| 2026-01-29 | 49.71 | 47.33 | -2.57 | -5.15% | 47.32 | 49.71 | 24910 | 12043 | 4.66% |
| 2026-01-28 | 49.65 | 49.90 | 0.20 | 0.40% | 49.05 | 50.98 | 22026 | 11010 | 4.12% |
| 2026-01-27 | 48.25 | 49.70 | 1.46 | 3.03% | 47.11 | 50.05 | 25346 | 12390 | 4.74% |
| 2026-01-26 | 50.68 | 48.24 | -2.45 | -4.83% | 48.06 | 50.98 | 28727 | 14050 | 5.37% |
| 2026-01-23 | 50.65 | 50.69 | 0.27 | 0.54% | 49.88 | 50.75 | 16748 | 8415 | 3.13% |
| 2026-01-22 | 51.45 | 50.42 | -0.75 | -1.47% | 49.70 | 51.68 | 21476 | 10800 | 4.02% |
| 2026-01-21 | 50.10 | 51.17 | 0.87 | 1.73% | 49.90 | 51.72 | 24527 | 12482 | 4.59% |
| 2026-01-20 | 50.76 | 50.30 | 0.10 | 0.20% | 49.38 | 50.99 | 22791 | 11405 | 4.26% |
| 2026-01-19 | 51.50 | 50.20 | -1.27 | -2.47% | 50.19 | 52.47 | 24710 | 12559 | 4.62% |
| 2026-01-16 | 50.50 | 51.47 | 1.54 | 3.08% | 49.98 | 51.83 | 38457 | 19631 | 7.19% |
| 2026-01-15 | 48.51 | 49.93 | 1.14 | 2.34% | 48.22 | 50.24 | 21910 | 10788 | 4.10% |
| 2026-01-14 | 48.61 | 48.79 | 0.59 | 1.22% | 48.22 | 49.70 | 27747 | 13568 | 5.19% |
| 2026-01-13 | 49.89 | 48.20 | -1.73 | -3.46% | 48.15 | 50.76 | 26456 | 13031 | 4.95% |
| 2026-01-12 | 50.50 | 49.93 | -0.44 | -0.87% | 49.60 | 50.88 | 26133 | 13047 | 4.89% |
| 2026-01-09 | 50.00 | 50.37 | 0.00 | 0.00% | 49.53 | 50.70 | 26144 | 13125 | 4.89% |
| 2026-01-08 | 50.60 | 50.37 | -0.32 | -0.63% | 49.22 | 51.55 | 33020 | 16615 | 6.17% |
| 2026-01-07 | 48.06 | 50.69 | 3.17 | 6.67% | 48.06 | 51.21 | 54547 | 27222 | 10.20% |
| 2026-01-06 | 47.79 | 47.52 | -0.02 | -0.04% | 47.09 | 48.69 | 21167 | 10100 | 3.96% |
| 2026-01-05 | 46.90 | 47.54 | 1.01 | 2.17% | 46.90 | 47.80 | 15041 | 7133 | 2.81% |
| 2025-12-31 | 47.26 | 46.53 | -0.66 | -1.40% | 46.18 | 47.59 | 13094 | 6108 | 2.45% |
| 2025-12-30 | 47.06 | 47.19 | 0.13 | 0.28% | 46.70 | 47.91 | 17351 | 8190 | 3.24% |
| 2025-12-29 | 48.02 | 47.06 | -1.29 | -2.67% | 46.90 | 48.39 | 16660 | 7905 | 3.11% |
| 2025-12-26 | 48.46 | 48.35 | -0.10 | -0.21% | 47.78 | 48.87 | 14992 | 7250 | 2.80% |
| 2025-12-25 | 49.07 | 48.45 | -0.87 | -1.76% | 47.58 | 49.28 | 21564 | 10402 | 4.03% |
| 2025-12-24 | 48.98 | 49.32 | 0.68 | 1.40% | 48.26 | 50.15 | 31357 | 15474 | 5.86% |
| 2025-12-23 | 45.58 | 48.64 | 2.70 | 5.88% | 45.58 | 48.98 | 40233 | 19278 | 7.52% |
| 2025-12-22 | 45.10 | 45.94 | 0.82 | 1.82% | 45.10 | 46.76 | 14442 | 6678 | 2.70% |
| 2025-12-19 | 45.85 | 45.12 | -0.73 | -1.59% | 45.07 | 46.84 | 10288 | 4691 | 1.92% |
| 2025-12-18 | 45.49 | 45.85 | 0.00 | 0.00% | 45.39 | 47.40 | 13914 | 6478 | 2.60% |
| 2025-12-17 | 45.58 | 45.85 | 0.27 | 0.59% | 44.45 | 45.95 | 11320 | 5127 | 2.12% |
| 2025-12-16 | 46.54 | 45.58 | -0.77 | -1.66% | 44.71 | 46.54 | 14809 | 6695 | 2.77% |
| 2025-12-15 | 45.92 | 46.35 | -0.51 | -1.09% | 45.89 | 46.85 | 13635 | 6327 | 3.50% |
| 2025-12-12 | 44.90 | 46.86 | 1.76 | 3.90% | 44.12 | 46.86 | 31462 | 14477 | 8.07% |
| 2025-12-11 | 44.04 | 45.10 | 1.64 | 3.77% | 43.46 | 45.69 | 29454 | 13211 | 7.56% |
| 2025-12-10 | 44.25 | 43.46 | -0.83 | -1.87% | 43.18 | 44.56 | 12714 | 5552 | 3.26% |
| 2025-12-09 | 44.85 | 44.29 | -0.91 | -2.01% | 44.29 | 45.48 | 10637 | 4766 | 2.73% |
| 2025-12-08 | 44.16 | 45.20 | 1.04 | 2.36% | 44.14 | 45.49 | 14596 | 6585 | 4.10% |
| 2025-12-05 | 43.65 | 44.16 | 0.81 | 1.87% | 42.75 | 44.89 | 9862 | 4323 | 2.77% |
| 2025-12-04 | 44.01 | 43.35 | -0.70 | -1.59% | 42.80 | 44.01 | 7286 | 3155 | 2.05% |
| 2025-12-03 | 43.82 | 44.05 | 0.32 | 0.73% | 43.40 | 44.80 | 10338 | 4563 | 2.90% |
| 2025-12-02 | 44.86 | 43.73 | -1.26 | -2.80% | 43.70 | 44.86 | 9538 | 4194 | 2.68% |
| 2025-12-01 | 42.99 | 44.99 | 2.43 | 5.71% | 42.99 | 45.96 | 19212 | 8599 | 5.40% |
| 2025-11-28 | 42.19 | 42.56 | 0.14 | 0.33% | 42.19 | 42.75 | 5265 | 2232 | 1.48% |
| 2025-11-27 | 42.07 | 42.42 | 0.11 | 0.26% | 42.07 | 43.30 | 7015 | 3001 | 1.97% |
| 2025-11-26 | 42.36 | 42.31 | -0.30 | -0.70% | 42.15 | 42.89 | 6499 | 2762 | 1.83% |
| 2025-11-25 | 42.85 | 42.61 | -0.06 | -0.14% | 42.59 | 43.49 | 7686 | 3310 | 2.16% |
| 2025-11-24 | 41.95 | 42.67 | 0.37 | 0.87% | 41.90 | 42.85 | 8063 | 3408 | 2.27% |
| 2025-11-21 | 43.50 | 42.30 | -2.06 | -4.64% | 42.28 | 43.90 | 11776 | 5051 | 3.31% |
| 2025-11-20 | 46.18 | 44.36 | -1.82 | -3.94% | 44.35 | 46.19 | 16191 | 7273 | 4.55% |
| 2025-11-19 | 44.00 | 46.18 | 1.97 | 4.46% | 43.38 | 46.60 | 25236 | 11473 | 7.09% |
| 2025-11-18 | 43.56 | 44.21 | 0.65 | 1.49% | 43.56 | 45.18 | 9930 | 4415 | 2.79% |
| 2025-11-17 | 43.34 | 43.56 | 0.09 | 0.21% | 43.20 | 44.45 | 6781 | 2977 | 1.91% |
| 2025-11-14 | 44.02 | 43.47 | -0.86 | -1.94% | 43.47 | 44.26 | 7973 | 3490 | 2.24% |
| 2025-11-13 | 43.90 | 44.33 | 0.17 | 0.38% | 43.90 | 44.59 | 5676 | 2512 | 1.59% |
| 2025-11-12 | 45.00 | 44.16 | -0.86 | -1.91% | 44.10 | 45.07 | 7304 | 3249 | 2.05% |
| 2025-11-11 | 45.39 | 45.02 | -0.39 | -0.86% | 45.00 | 45.98 | 8409 | 3821 | 2.36% |
| 2025-11-10 | 45.00 | 45.41 | 0.40 | 0.89% | 45.00 | 45.87 | 7909 | 3589 | 2.22% |
| 2025-11-07 | 45.41 | 45.01 | -0.63 | -1.38% | 44.85 | 45.45 | 8074 | 3637 | 2.27% |
| 2025-11-06 | 44.58 | 45.64 | 1.04 | 2.33% | 44.58 | 46.30 | 12747 | 5809 | 3.58% |
| 2025-11-05 | 44.33 | 44.60 | -0.27 | -0.60% | 44.18 | 44.96 | 7337 | 3274 | 2.06% |
| 2025-11-04 | 45.70 | 44.87 | -0.83 | -1.82% | 44.51 | 45.93 | 10021 | 4517 | 2.82% |
| 2025-11-03 | 46.78 | 45.70 | -1.11 | -2.37% | 45.00 | 46.78 | 13847 | 6317 | 3.89% |
| 2025-10-31 | 46.51 | 46.81 | 0.34 | 0.73% | 46.15 | 47.41 | 11843 | 5547 | 3.33% |
| 2025-10-30 | 47.00 | 46.47 | -1.03 | -2.17% | 46.43 | 47.76 | 17316 | 8120 | 4.95% |
| 2025-10-29 | 47.95 | 47.50 | -0.46 | -0.96% | 46.95 | 48.35 | 16155 | 7663 | 4.62% |
| 2025-10-28 | 49.04 | 47.96 | -1.24 | -2.52% | 47.66 | 49.31 | 20282 | 9809 | 5.79% |
| 2025-10-27 | 50.02 | 49.20 | -0.30 | -0.61% | 48.60 | 50.59 | 20009 | 9897 | 5.72% |