| 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 | 78.87 | 77.02 | -0.85 | -1.09% | 76.91 | 80.36 | 441194 | 344085 | 3.18% |
| 2026-02-02 | 77.39 | 77.87 | 0.51 | 0.66% | 77.09 | 80.44 | 512559 | 404175 | 3.70% |
| 2026-01-30 | 73.52 | 77.36 | 2.18 | 2.90% | 73.52 | 78.31 | 448223 | 344233 | 3.23% |
| 2026-01-29 | 75.56 | 75.18 | 0.35 | 0.47% | 74.91 | 77.55 | 361973 | 274913 | 2.61% |
| 2026-01-28 | 76.99 | 74.83 | -1.71 | -2.23% | 74.70 | 77.86 | 434069 | 329163 | 3.13% |
| 2026-01-27 | 72.50 | 76.54 | 3.43 | 4.69% | 71.68 | 77.00 | 624318 | 468317 | 4.50% |
| 2026-01-26 | 73.00 | 73.11 | 0.01 | 0.01% | 72.13 | 74.39 | 287461 | 210145 | 2.07% |
| 2026-01-23 | 75.73 | 73.10 | -2.83 | -3.73% | 73.00 | 75.73 | 473545 | 347842 | 3.42% |
| 2026-01-22 | 75.21 | 75.93 | 1.33 | 1.78% | 73.49 | 75.94 | 416991 | 311405 | 3.01% |
| 2026-01-21 | 73.10 | 74.60 | 0.60 | 0.81% | 72.90 | 75.45 | 309927 | 231345 | 2.24% |
| 2026-01-20 | 77.50 | 74.00 | -3.81 | -4.90% | 73.00 | 77.74 | 529810 | 395439 | 3.82% |
| 2026-01-19 | 78.77 | 77.81 | -2.52 | -3.14% | 77.00 | 79.12 | 406666 | 315963 | 2.93% |
| 2026-01-16 | 80.22 | 80.33 | 0.95 | 1.20% | 79.52 | 81.98 | 421062 | 339755 | 3.04% |
| 2026-01-15 | 75.00 | 79.38 | 3.18 | 4.17% | 75.00 | 79.66 | 492069 | 384072 | 3.55% |
| 2026-01-14 | 76.70 | 76.20 | -0.16 | -0.21% | 75.00 | 77.50 | 460798 | 350649 | 3.32% |
| 2026-01-13 | 78.43 | 76.36 | -2.08 | -2.65% | 75.96 | 80.21 | 556104 | 431544 | 4.01% |
| 2026-01-12 | 80.65 | 78.44 | -3.02 | -3.71% | 75.80 | 80.87 | 694097 | 538152 | 5.01% |
| 2026-01-09 | 79.66 | 81.46 | 0.35 | 0.43% | 78.26 | 83.00 | 406178 | 326801 | 2.93% |
| 2026-01-08 | 80.30 | 81.11 | 0.51 | 0.63% | 78.80 | 83.80 | 479829 | 392042 | 3.46% |
| 2026-01-07 | 82.00 | 80.60 | -0.89 | -1.09% | 79.33 | 82.20 | 504610 | 407249 | 3.64% |
| 2026-01-06 | 83.20 | 81.49 | -3.17 | -3.74% | 80.00 | 83.44 | 546517 | 444734 | 3.94% |
| 2026-01-05 | 84.65 | 84.66 | 0.01 | 0.01% | 82.80 | 85.60 | 389210 | 327033 | 2.81% |
| 2025-12-31 | 88.00 | 84.65 | -2.75 | -3.15% | 84.18 | 88.42 | 338922 | 289432 | 2.44% |
| 2025-12-30 | 88.01 | 87.40 | -0.60 | -0.68% | 86.81 | 91.01 | 437944 | 387163 | 3.16% |
| 2025-12-29 | 84.30 | 88.00 | 2.51 | 2.94% | 84.11 | 91.04 | 574727 | 504096 | 4.15% |
| 2025-12-26 | 84.78 | 85.49 | -0.39 | -0.45% | 83.30 | 86.60 | 436678 | 369685 | 3.15% |
| 2025-12-25 | 86.64 | 85.88 | 1.78 | 2.12% | 83.63 | 89.60 | 622946 | 539390 | 4.49% |
| 2025-12-24 | 81.90 | 84.10 | 2.79 | 3.43% | 80.68 | 84.83 | 553478 | 457627 | 3.99% |
| 2025-12-23 | 81.67 | 81.31 | -0.51 | -0.62% | 80.60 | 82.86 | 326574 | 266159 | 2.36% |
| 2025-12-22 | 76.35 | 81.82 | 6.20 | 8.20% | 76.35 | 82.45 | 606130 | 487812 | 4.37% |
| 2025-12-19 | 77.00 | 75.62 | -0.73 | -0.96% | 75.12 | 78.36 | 287460 | 219324 | 2.07% |
| 2025-12-18 | 79.06 | 76.35 | -5.06 | -6.22% | 76.30 | 79.92 | 466812 | 362740 | 3.37% |
| 2025-12-17 | 77.56 | 81.41 | 3.23 | 4.13% | 77.43 | 82.20 | 465525 | 372335 | 3.36% |
| 2025-12-16 | 80.00 | 78.18 | -1.93 | -2.41% | 77.80 | 81.70 | 442400 | 351219 | 3.19% |
| 2025-12-15 | 81.00 | 80.11 | -4.75 | -5.60% | 79.09 | 82.08 | 794738 | 641629 | 5.73% |
| 2025-12-12 | 78.01 | 84.86 | 6.10 | 7.75% | 77.92 | 86.01 | 1456327 | 1214416 | 10.50% |
| 2025-12-11 | 80.03 | 78.76 | -1.81 | -2.25% | 78.70 | 80.95 | 506307 | 404298 | 3.65% |
| 2025-12-10 | 80.23 | 80.57 | 2.77 | 3.56% | 78.60 | 83.33 | 977376 | 789022 | 7.05% |
| 2025-12-09 | 75.00 | 77.80 | 2.44 | 3.24% | 74.02 | 79.53 | 821601 | 631126 | 5.93% |
| 2025-12-08 | 70.55 | 75.36 | 5.24 | 7.47% | 70.28 | 76.66 | 730538 | 540988 | 5.27% |
| 2025-12-05 | 69.45 | 70.12 | 0.82 | 1.18% | 67.85 | 70.90 | 381537 | 264797 | 2.75% |
| 2025-12-04 | 72.35 | 69.30 | -3.31 | -4.56% | 66.28 | 72.75 | 706063 | 484530 | 5.09% |
| 2025-12-03 | 72.54 | 72.61 | -0.65 | -0.89% | 72.01 | 75.26 | 414183 | 303092 | 2.99% |
| 2025-12-02 | 75.00 | 73.26 | -2.30 | -3.04% | 72.76 | 76.00 | 390944 | 289383 | 2.82% |
| 2025-12-01 | 74.85 | 75.56 | 0.50 | 0.67% | 74.40 | 77.32 | 481426 | 363881 | 3.47% |
| 2025-11-28 | 74.01 | 75.06 | 1.48 | 2.01% | 72.36 | 77.00 | 510046 | 380230 | 3.68% |
| 2025-11-27 | 74.73 | 73.58 | -0.42 | -0.57% | 73.18 | 76.76 | 586559 | 439894 | 4.23% |
| 2025-11-26 | 68.36 | 74.00 | 4.71 | 6.80% | 68.08 | 75.69 | 792005 | 579915 | 5.71% |
| 2025-11-25 | 65.01 | 69.29 | 4.94 | 7.68% | 65.01 | 70.50 | 563458 | 386971 | 4.06% |
| 2025-11-24 | 65.77 | 64.35 | -0.38 | -0.59% | 61.71 | 66.00 | 450060 | 286154 | 3.25% |
| 2025-11-21 | 68.01 | 64.73 | -5.87 | -8.31% | 63.58 | 68.35 | 528485 | 347688 | 3.81% |
| 2025-11-20 | 73.65 | 70.60 | -1.09 | -1.52% | 70.16 | 74.93 | 391450 | 280649 | 2.82% |
| 2025-11-19 | 72.02 | 71.69 | -1.11 | -1.52% | 71.04 | 73.61 | 330194 | 237996 | 2.38% |
| 2025-11-18 | 70.70 | 72.80 | 2.01 | 2.84% | 70.70 | 75.00 | 533898 | 391512 | 3.85% |
| 2025-11-17 | 69.11 | 70.79 | 1.68 | 2.43% | 69.07 | 72.38 | 473532 | 336972 | 3.42% |
| 2025-11-14 | 70.00 | 69.11 | -3.06 | -4.24% | 68.00 | 71.34 | 508081 | 354144 | 3.66% |
| 2025-11-13 | 74.00 | 72.17 | -3.34 | -4.42% | 71.00 | 74.80 | 570320 | 412007 | 4.11% |
| 2025-11-12 | 73.25 | 75.51 | -0.39 | -0.51% | 71.58 | 76.00 | 666357 | 491054 | 4.81% |
| 2025-11-11 | 76.58 | 75.90 | 1.87 | 2.53% | 73.00 | 78.32 | 918246 | 696839 | 6.62% |
| 2025-11-10 | 74.30 | 74.03 | 0.99 | 1.36% | 71.80 | 75.06 | 695953 | 511943 | 5.02% |
| 2025-11-07 | 74.32 | 73.04 | -2.42 | -3.21% | 71.51 | 75.03 | 714770 | 522628 | 5.16% |
| 2025-11-06 | 69.29 | 75.46 | 6.86 | 10.00% | 69.29 | 75.46 | 1030434 | 760858 | 7.43% |
| 2025-11-05 | 65.89 | 68.60 | -0.62 | -0.90% | 65.68 | 69.15 | 398639 | 268119 | 2.88% |
| 2025-11-04 | 70.15 | 69.22 | -0.07 | -0.10% | 68.39 | 70.80 | 514742 | 358098 | 3.71% |
| 2025-11-03 | 67.90 | 69.29 | 0.79 | 1.15% | 66.50 | 70.17 | 521966 | 355123 | 3.77% |
| 2025-10-31 | 71.51 | 68.50 | -4.15 | -5.71% | 67.95 | 72.08 | 608676 | 422170 | 4.39% |
| 2025-10-30 | 73.33 | 72.65 | -1.97 | -2.64% | 72.00 | 74.65 | 494338 | 360873 | 3.57% |
| 2025-10-29 | 76.50 | 74.62 | 0.72 | 0.97% | 73.50 | 78.00 | 621045 | 468715 | 4.48% |
| 2025-10-28 | 74.00 | 73.90 | -0.57 | -0.77% | 72.96 | 75.99 | 614367 | 456533 | 4.43% |
| 2025-10-27 | 72.80 | 74.47 | 5.32 | 7.69% | 72.00 | 75.30 | 932826 | 688270 | 6.73% |