| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 105.67 | 103.07 | -4.73 | -4.39% | 100.30 | 106.39 | 106886 | 109717 | 7.07% |
| 2026-02-03 | 108.00 | 107.80 | 2.52 | 2.39% | 104.29 | 110.67 | 115978 | 124353 | 7.67% |
| 2026-02-02 | 104.99 | 105.28 | 0.29 | 0.28% | 104.99 | 112.87 | 129693 | 139831 | 8.58% |
| 2026-01-30 | 104.50 | 104.99 | -0.34 | -0.32% | 101.01 | 107.62 | 129811 | 135825 | 8.59% |
| 2026-01-29 | 103.60 | 105.33 | 1.61 | 1.55% | 103.20 | 111.20 | 144677 | 155853 | 9.57% |
| 2026-01-28 | 106.02 | 103.72 | -2.20 | -2.08% | 102.58 | 107.10 | 121517 | 126409 | 8.04% |
| 2026-01-27 | 103.84 | 105.92 | 3.61 | 3.53% | 102.33 | 108.60 | 157760 | 167035 | 10.44% |
| 2026-01-26 | 99.33 | 102.31 | 2.65 | 2.66% | 98.68 | 106.55 | 177692 | 183495 | 11.76% |
| 2026-01-23 | 104.45 | 99.66 | -5.40 | -5.14% | 98.21 | 104.45 | 187148 | 187132 | 12.38% |
| 2026-01-22 | 101.24 | 105.06 | 9.55 | 10.00% | 99.00 | 105.06 | 306370 | 314828 | 20.27% |
| 2026-01-21 | 86.26 | 95.51 | 8.68 | 10.00% | 86.00 | 95.51 | 118252 | 110796 | 7.82% |
| 2026-01-20 | 86.70 | 86.83 | 0.15 | 0.17% | 84.70 | 89.37 | 86479 | 75014 | 5.72% |
| 2026-01-19 | 85.96 | 86.68 | 1.20 | 1.40% | 84.20 | 88.05 | 93410 | 81042 | 6.18% |
| 2026-01-16 | 84.99 | 85.48 | 3.02 | 3.66% | 83.00 | 86.98 | 89008 | 75480 | 5.89% |
| 2026-01-15 | 78.42 | 82.46 | 3.48 | 4.41% | 78.18 | 83.38 | 86301 | 69609 | 5.71% |
| 2026-01-14 | 79.20 | 78.98 | 0.18 | 0.23% | 77.81 | 81.12 | 75811 | 60052 | 5.02% |
| 2026-01-13 | 83.60 | 78.80 | -4.80 | -5.74% | 78.50 | 83.86 | 74117 | 59685 | 4.90% |
| 2026-01-12 | 82.27 | 83.60 | 1.70 | 2.08% | 78.75 | 84.53 | 95632 | 78501 | 6.33% |
| 2026-01-09 | 81.51 | 81.90 | 0.09 | 0.11% | 79.31 | 82.79 | 62918 | 51236 | 4.16% |
| 2026-01-08 | 82.77 | 81.81 | -1.57 | -1.88% | 80.89 | 84.19 | 54865 | 45275 | 3.63% |
| 2026-01-07 | 81.98 | 83.38 | 1.43 | 1.74% | 81.55 | 84.80 | 56676 | 47120 | 3.75% |
| 2026-01-06 | 82.54 | 81.95 | -0.69 | -0.83% | 79.69 | 82.89 | 65606 | 53279 | 4.34% |
| 2026-01-05 | 81.83 | 82.64 | 1.01 | 1.24% | 80.80 | 83.00 | 59902 | 49066 | 3.96% |
| 2025-12-31 | 81.49 | 81.63 | 0.43 | 0.53% | 80.60 | 83.68 | 44196 | 36318 | 2.92% |
| 2025-12-30 | 82.00 | 81.20 | -1.25 | -1.52% | 80.81 | 83.38 | 37466 | 30629 | 2.48% |
| 2025-12-29 | 80.48 | 82.45 | 1.97 | 2.45% | 80.21 | 83.50 | 52471 | 43144 | 3.47% |
| 2025-12-26 | 80.85 | 80.48 | -0.34 | -0.42% | 79.60 | 81.76 | 39447 | 31881 | 2.61% |
| 2025-12-25 | 81.57 | 80.82 | -0.41 | -0.50% | 80.46 | 82.09 | 34916 | 28307 | 2.31% |
| 2025-12-24 | 80.35 | 81.23 | 1.23 | 1.54% | 79.60 | 81.88 | 54742 | 44220 | 3.62% |
| 2025-12-23 | 79.79 | 80.00 | 0.04 | 0.05% | 79.35 | 81.65 | 58766 | 47350 | 3.89% |
| 2025-12-22 | 78.87 | 79.96 | 1.69 | 2.16% | 77.63 | 80.43 | 60303 | 47997 | 3.99% |
| 2025-12-19 | 80.35 | 78.27 | -1.12 | -1.41% | 77.89 | 80.50 | 61666 | 48483 | 4.08% |
| 2025-12-18 | 79.85 | 79.39 | -1.71 | -2.11% | 79.08 | 80.95 | 52870 | 42290 | 3.50% |
| 2025-12-17 | 77.01 | 81.10 | 4.10 | 5.32% | 77.01 | 81.78 | 128551 | 102752 | 8.50% |
| 2025-12-16 | 75.33 | 77.00 | 1.70 | 2.26% | 74.80 | 78.06 | 76606 | 58537 | 5.07% |
| 2025-12-15 | 76.60 | 75.30 | -1.94 | -2.51% | 74.42 | 77.10 | 64648 | 48919 | 4.28% |
| 2025-12-12 | 74.66 | 77.24 | 2.44 | 3.26% | 72.65 | 77.30 | 109845 | 83543 | 7.31% |
| 2025-12-11 | 74.14 | 74.80 | 1.04 | 1.41% | 73.95 | 77.73 | 100837 | 76808 | 6.71% |
| 2025-12-10 | 73.70 | 73.76 | -0.91 | -1.22% | 72.32 | 74.37 | 50390 | 36907 | 3.35% |
| 2025-12-09 | 71.70 | 74.67 | 2.62 | 3.64% | 71.63 | 75.47 | 87706 | 65043 | 5.84% |
| 2025-12-08 | 70.00 | 72.05 | 2.12 | 3.03% | 69.66 | 73.00 | 60526 | 43413 | 4.03% |
| 2025-12-05 | 69.60 | 69.93 | -0.06 | -0.09% | 68.60 | 70.39 | 37923 | 26417 | 2.52% |
| 2025-12-04 | 69.55 | 69.99 | 0.00 | 0.00% | 68.72 | 70.75 | 35388 | 24646 | 2.36% |
| 2025-12-03 | 69.51 | 69.99 | 0.25 | 0.36% | 69.51 | 73.49 | 72211 | 51626 | 4.81% |
| 2025-12-02 | 70.00 | 69.74 | -0.24 | -0.34% | 68.85 | 70.50 | 41190 | 28727 | 2.74% |
| 2025-12-01 | 68.98 | 69.98 | 1.49 | 2.18% | 68.30 | 70.20 | 39881 | 27701 | 2.65% |
| 2025-11-28 | 68.06 | 68.49 | 0.20 | 0.29% | 67.68 | 69.07 | 26676 | 18236 | 1.78% |
| 2025-11-27 | 68.45 | 68.29 | -0.30 | -0.44% | 68.24 | 69.87 | 41160 | 28471 | 2.74% |
| 2025-11-26 | 67.85 | 68.59 | 0.46 | 0.68% | 67.25 | 69.64 | 52719 | 36259 | 3.51% |
| 2025-11-25 | 65.64 | 68.13 | 2.70 | 4.13% | 65.61 | 69.26 | 60308 | 41096 | 4.01% |
| 2025-11-24 | 64.65 | 65.43 | 1.20 | 1.87% | 64.47 | 65.68 | 37429 | 24430 | 2.49% |
| 2025-11-21 | 66.56 | 64.23 | -3.92 | -5.75% | 64.05 | 67.28 | 45843 | 29957 | 3.05% |
| 2025-11-20 | 69.59 | 68.15 | 0.21 | 0.31% | 67.90 | 69.75 | 34852 | 23877 | 2.32% |
| 2025-11-19 | 68.70 | 67.94 | -0.96 | -1.39% | 67.80 | 69.28 | 32449 | 22228 | 2.16% |
| 2025-11-18 | 68.10 | 68.90 | 0.80 | 1.17% | 67.59 | 69.45 | 37943 | 26102 | 2.53% |
| 2025-11-17 | 67.77 | 68.10 | 0.23 | 0.34% | 67.65 | 68.90 | 25592 | 17432 | 1.70% |
| 2025-11-14 | 68.25 | 67.87 | -1.32 | -1.91% | 67.70 | 68.95 | 27011 | 18435 | 1.80% |
| 2025-11-13 | 68.95 | 69.19 | 0.69 | 1.01% | 67.80 | 69.35 | 34334 | 23586 | 2.29% |
| 2025-11-12 | 68.86 | 68.50 | -0.82 | -1.18% | 67.68 | 69.48 | 33882 | 23159 | 2.26% |
| 2025-11-11 | 71.37 | 69.32 | -1.28 | -1.81% | 69.04 | 71.37 | 39131 | 27351 | 2.60% |
| 2025-11-10 | 71.55 | 70.60 | -0.66 | -0.93% | 69.55 | 71.85 | 44677 | 31409 | 2.97% |
| 2025-11-07 | 72.47 | 71.26 | -1.94 | -2.65% | 70.81 | 72.72 | 43447 | 31054 | 2.89% |
| 2025-11-06 | 71.79 | 73.20 | 1.42 | 1.98% | 71.50 | 73.67 | 53004 | 38536 | 3.53% |
| 2025-11-05 | 70.88 | 71.78 | -0.92 | -1.27% | 70.28 | 72.10 | 47279 | 33604 | 3.15% |
| 2025-11-04 | 73.42 | 72.70 | -0.67 | -0.91% | 72.00 | 74.89 | 67788 | 49734 | 4.51% |
| 2025-11-03 | 73.82 | 73.37 | -0.89 | -1.20% | 71.73 | 73.85 | 50994 | 37098 | 3.39% |
| 2025-10-31 | 77.47 | 74.26 | -3.24 | -4.18% | 74.13 | 77.79 | 68113 | 51254 | 4.53% |
| 2025-10-30 | 80.18 | 77.50 | -2.98 | -3.70% | 77.37 | 80.20 | 74014 | 57956 | 4.93% |
| 2025-10-29 | 82.00 | 80.48 | -0.07 | -0.09% | 79.72 | 82.54 | 82410 | 66553 | 5.49% |
| 2025-10-28 | 79.35 | 80.55 | -1.24 | -1.52% | 79.01 | 81.28 | 119636 | 95786 | 7.96% |
| 2025-10-27 | 79.88 | 81.79 | 3.38 | 4.31% | 79.27 | 81.98 | 137572 | 110914 | 9.16% |