| 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 | 80.30 | 78.80 | -2.49 | -3.06% | 77.80 | 80.35 | 269931 | 212992 | 3.18% |
| 2026-02-03 | 81.10 | 81.29 | 1.51 | 1.89% | 79.69 | 81.30 | 211188 | 170314 | 2.49% |
| 2026-02-02 | 83.08 | 79.78 | -4.33 | -5.15% | 79.76 | 83.85 | 333076 | 271242 | 3.92% |
| 2026-01-30 | 83.39 | 84.11 | -0.15 | -0.18% | 81.79 | 85.38 | 311682 | 261184 | 3.67% |
| 2026-01-29 | 87.28 | 84.26 | -3.65 | -4.15% | 84.08 | 87.86 | 364456 | 312160 | 4.29% |
| 2026-01-28 | 86.11 | 87.91 | 2.11 | 2.46% | 86.11 | 89.11 | 495276 | 435148 | 5.83% |
| 2026-01-27 | 83.83 | 85.80 | 1.51 | 1.79% | 82.12 | 86.40 | 381499 | 322915 | 4.49% |
| 2026-01-26 | 87.93 | 84.29 | -3.63 | -4.13% | 84.03 | 87.95 | 407318 | 347911 | 4.79% |
| 2026-01-23 | 85.01 | 87.92 | 2.90 | 3.41% | 84.68 | 88.23 | 520239 | 452996 | 6.12% |
| 2026-01-22 | 87.60 | 85.02 | -1.34 | -1.55% | 84.74 | 87.99 | 406348 | 348426 | 4.78% |
| 2026-01-21 | 81.11 | 86.36 | 4.31 | 5.25% | 81.11 | 88.00 | 617493 | 533280 | 7.27% |
| 2026-01-20 | 83.87 | 82.05 | -2.45 | -2.90% | 81.40 | 85.30 | 400153 | 332454 | 4.71% |
| 2026-01-19 | 85.01 | 84.50 | -1.54 | -1.79% | 82.95 | 86.36 | 472558 | 399747 | 5.56% |
| 2026-01-16 | 91.99 | 86.04 | -0.65 | -0.75% | 83.85 | 91.99 | 990715 | 860274 | 11.66% |
| 2026-01-15 | 86.69 | 86.69 | 7.88 | 10.00% | 86.69 | 86.69 | 120369 | 104347 | 1.42% |
| 2025-12-29 | 79.80 | 78.81 | -1.41 | -1.76% | 78.62 | 80.79 | 235586 | 186932 | 2.77% |
| 2025-12-26 | 79.78 | 80.22 | 1.05 | 1.33% | 79.22 | 82.00 | 296545 | 238872 | 3.49% |
| 2025-12-25 | 77.88 | 79.17 | 1.25 | 1.60% | 77.36 | 79.47 | 246130 | 193396 | 2.90% |
| 2025-12-24 | 76.42 | 77.92 | 1.41 | 1.84% | 76.30 | 77.98 | 202915 | 157185 | 2.39% |
| 2025-12-23 | 77.00 | 76.51 | -0.65 | -0.84% | 76.16 | 77.48 | 147014 | 112825 | 1.73% |
| 2025-12-22 | 76.15 | 77.16 | 1.31 | 1.73% | 76.14 | 77.58 | 166248 | 128171 | 1.96% |
| 2025-12-19 | 76.93 | 75.85 | -0.64 | -0.84% | 75.81 | 77.13 | 141048 | 107724 | 1.66% |
| 2025-12-18 | 74.48 | 76.49 | 1.43 | 1.91% | 74.33 | 77.50 | 218260 | 166829 | 2.57% |
| 2025-12-17 | 73.66 | 75.06 | 1.34 | 1.82% | 73.00 | 75.42 | 122142 | 90692 | 1.44% |
| 2025-12-16 | 75.12 | 73.72 | -1.43 | -1.90% | 73.20 | 75.39 | 130609 | 96665 | 1.54% |
| 2025-12-15 | 76.25 | 75.15 | -1.87 | -2.43% | 74.90 | 76.79 | 136757 | 103559 | 1.61% |
| 2025-12-12 | 76.02 | 77.02 | 1.07 | 1.41% | 75.36 | 77.41 | 167417 | 128117 | 1.97% |
| 2025-12-11 | 77.40 | 75.95 | -1.28 | -1.66% | 75.81 | 77.60 | 136310 | 104529 | 1.60% |
| 2025-12-10 | 76.64 | 77.23 | 0.19 | 0.25% | 75.80 | 77.80 | 118442 | 91152 | 1.39% |
| 2025-12-09 | 77.01 | 77.04 | -0.37 | -0.48% | 76.81 | 77.90 | 120687 | 93152 | 1.42% |
| 2025-12-08 | 77.01 | 77.41 | 0.68 | 0.89% | 76.73 | 77.75 | 160663 | 124173 | 1.89% |
| 2025-12-05 | 76.10 | 76.73 | 0.32 | 0.42% | 75.33 | 76.88 | 100166 | 76294 | 1.18% |
| 2025-12-04 | 75.68 | 76.41 | 0.35 | 0.46% | 75.29 | 76.73 | 98608 | 74982 | 1.16% |
| 2025-12-03 | 76.20 | 76.06 | -0.16 | -0.21% | 75.87 | 77.13 | 114728 | 87603 | 1.35% |
| 2025-12-02 | 77.99 | 76.22 | -1.47 | -1.89% | 75.90 | 77.99 | 138722 | 106071 | 1.63% |
| 2025-12-01 | 76.50 | 77.69 | 1.63 | 2.14% | 75.99 | 77.70 | 177827 | 137104 | 2.09% |
| 2025-11-28 | 74.80 | 76.06 | 1.04 | 1.39% | 74.61 | 76.16 | 130112 | 98492 | 1.53% |
| 2025-11-27 | 75.30 | 75.02 | -0.48 | -0.64% | 74.90 | 76.51 | 143595 | 108580 | 1.69% |
| 2025-11-26 | 74.75 | 75.50 | 0.48 | 0.64% | 74.51 | 76.32 | 175464 | 132957 | 2.07% |
| 2025-11-25 | 73.90 | 75.02 | 1.91 | 2.61% | 73.68 | 76.35 | 210264 | 157987 | 2.48% |
| 2025-11-24 | 73.06 | 73.11 | 0.88 | 1.22% | 72.20 | 73.76 | 137887 | 100433 | 1.62% |
| 2025-11-21 | 73.16 | 72.23 | -2.42 | -3.24% | 71.92 | 73.85 | 197204 | 143640 | 2.32% |
| 2025-11-20 | 75.91 | 74.65 | -0.57 | -0.76% | 74.33 | 76.15 | 138999 | 104049 | 1.64% |
| 2025-11-19 | 76.01 | 75.22 | -1.01 | -1.32% | 74.76 | 76.22 | 142452 | 107451 | 1.68% |
| 2025-11-18 | 75.25 | 76.23 | 0.63 | 0.83% | 75.18 | 77.11 | 166560 | 127224 | 1.96% |
| 2025-11-17 | 75.42 | 75.60 | 0.75 | 1.00% | 75.18 | 76.29 | 128970 | 97664 | 1.52% |
| 2025-11-14 | 76.15 | 74.85 | -2.70 | -3.48% | 74.85 | 76.40 | 194160 | 146889 | 2.29% |
| 2025-11-13 | 76.03 | 77.55 | 1.53 | 2.01% | 75.60 | 77.59 | 181895 | 140035 | 2.14% |
| 2025-11-12 | 77.00 | 76.02 | -1.24 | -1.60% | 75.15 | 77.19 | 185077 | 140835 | 2.18% |
| 2025-11-11 | 79.00 | 77.26 | -1.57 | -1.99% | 77.23 | 79.78 | 179444 | 140639 | 2.11% |
| 2025-11-10 | 79.30 | 78.83 | -0.35 | -0.44% | 77.70 | 80.35 | 235304 | 185182 | 2.77% |
| 2025-11-07 | 80.02 | 79.18 | -2.00 | -2.46% | 78.93 | 80.22 | 189991 | 151021 | 2.24% |
| 2025-11-06 | 80.70 | 81.18 | 1.39 | 1.74% | 80.20 | 82.18 | 224007 | 181883 | 2.64% |
| 2025-11-05 | 79.00 | 79.79 | -1.20 | -1.48% | 78.80 | 80.30 | 238558 | 189581 | 2.81% |
| 2025-11-04 | 82.83 | 80.99 | -2.52 | -3.02% | 80.51 | 83.48 | 209288 | 170897 | 2.46% |
| 2025-11-03 | 81.60 | 83.51 | 1.77 | 2.17% | 79.29 | 83.56 | 326586 | 266017 | 3.84% |
| 2025-10-31 | 85.00 | 81.74 | -3.39 | -3.98% | 81.64 | 85.13 | 314687 | 260403 | 3.70% |
| 2025-10-30 | 87.42 | 85.13 | -2.29 | -2.62% | 85.06 | 87.43 | 255254 | 219470 | 3.00% |
| 2025-10-29 | 86.93 | 87.42 | 0.50 | 0.58% | 86.50 | 88.55 | 289660 | 253085 | 3.41% |
| 2025-10-28 | 86.08 | 86.92 | 2.18 | 2.57% | 85.18 | 88.72 | 472715 | 412876 | 5.56% |
| 2025-10-27 | 83.68 | 84.74 | 2.34 | 2.84% | 82.71 | 84.74 | 302124 | 253335 | 3.56% |