| 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 | 71.50 | 71.97 | -0.01 | -0.01% | 70.64 | 72.28 | 84682 | 60372 | 2.08% |
| 2026-02-03 | 71.77 | 71.98 | 1.08 | 1.52% | 70.80 | 72.28 | 88342 | 63292 | 2.17% |
| 2026-02-02 | 73.89 | 70.90 | -3.38 | -4.55% | 70.80 | 74.19 | 146125 | 105639 | 3.59% |
| 2026-01-30 | 76.06 | 74.28 | -2.20 | -2.88% | 73.33 | 76.66 | 145581 | 108671 | 3.58% |
| 2026-01-29 | 78.50 | 76.48 | -2.22 | -2.82% | 75.90 | 78.83 | 141375 | 109266 | 3.48% |
| 2026-01-28 | 77.06 | 78.70 | 1.80 | 2.34% | 77.03 | 79.50 | 196752 | 154632 | 4.84% |
| 2026-01-27 | 75.59 | 76.90 | 0.89 | 1.17% | 73.82 | 77.57 | 137780 | 104197 | 3.39% |
| 2026-01-26 | 78.10 | 76.01 | -2.45 | -3.12% | 75.10 | 79.30 | 149764 | 114670 | 3.68% |
| 2026-01-23 | 77.81 | 78.46 | 0.08 | 0.10% | 77.26 | 78.99 | 149867 | 117238 | 3.69% |
| 2026-01-22 | 79.70 | 78.38 | 0.35 | 0.45% | 78.12 | 82.49 | 235564 | 188251 | 5.80% |
| 2026-01-21 | 73.88 | 78.03 | 3.57 | 4.79% | 73.80 | 78.91 | 264312 | 205420 | 6.50% |
| 2026-01-20 | 75.80 | 74.46 | -1.45 | -1.91% | 73.53 | 77.70 | 140649 | 105575 | 3.46% |
| 2026-01-19 | 75.70 | 75.91 | -0.36 | -0.47% | 75.60 | 77.07 | 109060 | 83042 | 2.68% |
| 2026-01-16 | 75.86 | 76.27 | 1.27 | 1.69% | 74.58 | 77.48 | 158263 | 120121 | 3.89% |
| 2026-01-15 | 76.70 | 75.00 | -1.79 | -2.33% | 74.10 | 77.00 | 151137 | 113493 | 3.72% |
| 2026-01-14 | 76.39 | 76.79 | 0.63 | 0.83% | 75.98 | 79.15 | 214784 | 167014 | 5.28% |
| 2026-01-13 | 79.31 | 76.16 | -3.18 | -4.01% | 75.80 | 79.63 | 198236 | 153239 | 4.88% |
| 2026-01-12 | 75.60 | 79.34 | 3.79 | 5.02% | 75.60 | 79.66 | 261532 | 204147 | 6.43% |
| 2026-01-09 | 74.78 | 75.55 | 0.68 | 0.91% | 74.33 | 75.82 | 142615 | 107234 | 3.51% |
| 2026-01-08 | 73.53 | 74.87 | 1.34 | 1.82% | 73.47 | 75.59 | 148396 | 111067 | 3.65% |
| 2026-01-07 | 74.50 | 73.53 | -0.76 | -1.02% | 73.22 | 74.50 | 103809 | 76547 | 2.55% |
| 2026-01-06 | 73.99 | 74.29 | 0.29 | 0.39% | 73.30 | 74.64 | 108895 | 80621 | 2.68% |
| 2026-01-05 | 72.33 | 74.00 | 2.13 | 2.96% | 72.01 | 74.04 | 104829 | 76922 | 2.58% |
| 2025-12-31 | 72.95 | 71.87 | -0.83 | -1.14% | 71.80 | 73.33 | 81220 | 58596 | 2.00% |
| 2025-12-30 | 72.69 | 72.70 | -0.45 | -0.62% | 72.34 | 73.58 | 91134 | 66523 | 2.24% |
| 2025-12-29 | 74.11 | 73.15 | -1.13 | -1.52% | 72.94 | 74.77 | 103443 | 76336 | 2.54% |
| 2025-12-26 | 75.16 | 74.28 | -1.04 | -1.38% | 74.15 | 75.79 | 114753 | 85981 | 2.82% |
| 2025-12-25 | 74.70 | 75.32 | 0.54 | 0.72% | 74.31 | 75.58 | 86415 | 64854 | 2.13% |
| 2025-12-24 | 74.30 | 74.78 | 0.38 | 0.51% | 73.87 | 75.16 | 76932 | 57459 | 1.89% |
| 2025-12-23 | 75.19 | 74.40 | -1.14 | -1.51% | 74.28 | 75.97 | 94864 | 71074 | 2.33% |
| 2025-12-22 | 75.18 | 75.54 | 0.51 | 0.68% | 74.64 | 76.09 | 94614 | 71447 | 2.33% |
| 2025-12-19 | 76.10 | 75.03 | -0.75 | -0.99% | 74.50 | 77.36 | 126148 | 95087 | 3.10% |
| 2025-12-18 | 77.80 | 75.78 | -3.04 | -3.86% | 75.30 | 79.10 | 181467 | 139856 | 4.46% |
| 2025-12-17 | 76.25 | 78.82 | 2.58 | 3.38% | 76.25 | 80.25 | 219167 | 171898 | 5.39% |
| 2025-12-16 | 78.33 | 76.24 | -1.47 | -1.89% | 75.89 | 79.54 | 180526 | 139705 | 4.44% |
| 2025-12-15 | 79.00 | 77.71 | -0.29 | -0.37% | 76.57 | 79.00 | 140860 | 109332 | 3.47% |
| 2025-12-12 | 75.53 | 78.00 | 2.08 | 2.74% | 74.43 | 78.30 | 238420 | 183269 | 5.87% |
| 2025-12-11 | 73.51 | 75.92 | 2.21 | 3.00% | 73.30 | 78.11 | 295742 | 225079 | 7.28% |
| 2025-12-10 | 72.60 | 73.71 | 0.62 | 0.85% | 71.61 | 74.03 | 109794 | 80065 | 2.70% |
| 2025-12-09 | 72.72 | 73.09 | -0.31 | -0.42% | 72.41 | 74.00 | 83782 | 61189 | 2.06% |
| 2025-12-08 | 73.34 | 73.40 | 0.06 | 0.08% | 73.12 | 74.00 | 105361 | 77449 | 2.59% |
| 2025-12-05 | 75.00 | 73.34 | -1.95 | -2.59% | 72.33 | 75.00 | 137373 | 100541 | 3.38% |
| 2025-12-04 | 71.50 | 75.29 | 4.11 | 5.77% | 71.00 | 76.61 | 210922 | 156597 | 5.19% |
| 2025-12-03 | 72.21 | 71.18 | -1.10 | -1.52% | 70.70 | 72.37 | 66823 | 47669 | 1.64% |
| 2025-12-02 | 73.66 | 72.28 | -1.65 | -2.23% | 72.18 | 73.72 | 70260 | 51127 | 1.73% |
| 2025-12-01 | 72.59 | 73.93 | 1.33 | 1.83% | 72.25 | 74.14 | 89677 | 65782 | 2.21% |
| 2025-11-28 | 72.87 | 72.60 | -0.50 | -0.68% | 71.04 | 73.18 | 86364 | 62316 | 2.12% |
| 2025-11-27 | 73.31 | 73.10 | -0.53 | -0.72% | 72.87 | 74.25 | 103269 | 76016 | 2.54% |
| 2025-11-26 | 72.88 | 73.63 | 0.73 | 1.00% | 72.19 | 74.28 | 119130 | 87058 | 2.93% |
| 2025-11-25 | 71.51 | 72.90 | 1.55 | 2.17% | 71.20 | 74.38 | 122972 | 90120 | 3.03% |
| 2025-11-24 | 70.00 | 71.35 | 1.59 | 2.28% | 69.20 | 72.22 | 72721 | 51437 | 1.79% |
| 2025-11-21 | 72.50 | 69.76 | -3.17 | -4.35% | 69.70 | 72.70 | 92824 | 65660 | 2.28% |
| 2025-11-20 | 73.25 | 72.93 | 0.05 | 0.07% | 71.93 | 73.45 | 74905 | 54442 | 1.84% |
| 2025-11-19 | 72.10 | 72.88 | 0.64 | 0.89% | 71.08 | 73.38 | 86850 | 62617 | 2.14% |
| 2025-11-18 | 72.10 | 72.24 | 0.02 | 0.03% | 71.60 | 72.86 | 56385 | 40694 | 1.39% |
| 2025-11-17 | 70.68 | 72.22 | 1.56 | 2.21% | 70.68 | 72.89 | 83131 | 59888 | 2.05% |
| 2025-11-14 | 70.22 | 70.66 | -0.09 | -0.13% | 70.20 | 72.25 | 67944 | 48514 | 1.67% |
| 2025-11-13 | 70.18 | 70.75 | 0.62 | 0.88% | 69.91 | 71.43 | 59693 | 42091 | 1.47% |
| 2025-11-12 | 71.70 | 70.13 | -1.67 | -2.33% | 69.62 | 71.70 | 80680 | 56866 | 1.98% |
| 2025-11-11 | 73.00 | 71.80 | -0.78 | -1.07% | 71.50 | 73.18 | 65105 | 46939 | 1.60% |
| 2025-11-10 | 72.43 | 72.58 | 0.25 | 0.35% | 72.19 | 73.20 | 61120 | 44342 | 1.50% |
| 2025-11-07 | 72.72 | 72.33 | -1.01 | -1.38% | 72.05 | 72.96 | 56271 | 40761 | 1.38% |
| 2025-11-06 | 73.78 | 73.34 | 0.54 | 0.74% | 73.18 | 74.41 | 68499 | 50457 | 1.69% |
| 2025-11-05 | 72.15 | 72.80 | -0.66 | -0.90% | 72.01 | 73.18 | 59918 | 43518 | 1.47% |
| 2025-11-04 | 74.45 | 73.46 | -1.49 | -1.99% | 73.07 | 74.90 | 64139 | 47379 | 1.58% |
| 2025-11-03 | 74.70 | 74.95 | -0.69 | -0.91% | 74.03 | 75.75 | 72134 | 53853 | 1.77% |
| 2025-10-31 | 75.02 | 75.64 | 0.33 | 0.44% | 74.40 | 76.29 | 91332 | 69038 | 2.25% |
| 2025-10-30 | 76.21 | 75.31 | -1.62 | -2.11% | 75.01 | 76.78 | 109939 | 83385 | 2.70% |
| 2025-10-29 | 77.00 | 76.93 | 1.58 | 2.10% | 76.42 | 78.50 | 143761 | 111316 | 3.54% |
| 2025-10-28 | 76.30 | 75.35 | -0.95 | -1.25% | 75.35 | 76.94 | 92613 | 70523 | 2.28% |
| 2025-10-27 | 76.06 | 76.30 | 0.64 | 0.85% | 75.75 | 77.35 | 115417 | 88211 | 2.84% |