| 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 | 79.12 | 79.32 | -0.48 | -0.60% | 78.78 | 79.90 | 29399 | 23272 | 1.52% |
| 2026-02-03 | 79.93 | 79.80 | 0.82 | 1.04% | 78.80 | 79.99 | 32298 | 25674 | 1.67% |
| 2026-02-02 | 79.79 | 78.98 | -0.96 | -1.20% | 78.70 | 80.62 | 38756 | 30838 | 2.00% |
| 2026-01-30 | 79.24 | 79.94 | 0.79 | 1.00% | 78.02 | 80.66 | 48924 | 38888 | 2.52% |
| 2026-01-29 | 79.50 | 79.15 | -0.87 | -1.09% | 79.00 | 80.49 | 43212 | 34406 | 2.23% |
| 2026-01-28 | 81.00 | 80.02 | -1.63 | -2.00% | 79.89 | 81.40 | 50866 | 40829 | 2.62% |
| 2026-01-27 | 82.80 | 81.65 | -0.50 | -0.61% | 79.40 | 82.90 | 76441 | 61729 | 3.94% |
| 2026-01-26 | 86.39 | 82.15 | -4.24 | -4.91% | 82.00 | 87.95 | 119166 | 99611 | 6.15% |
| 2026-01-23 | 82.80 | 86.39 | 3.43 | 4.13% | 82.77 | 88.86 | 153917 | 132148 | 7.94% |
| 2026-01-22 | 84.48 | 82.96 | -1.13 | -1.34% | 82.70 | 84.99 | 63093 | 52632 | 3.25% |
| 2026-01-21 | 83.10 | 84.09 | -0.06 | -0.07% | 83.10 | 85.28 | 56551 | 47668 | 2.92% |
| 2026-01-20 | 85.01 | 84.15 | -1.44 | -1.68% | 83.46 | 86.95 | 77850 | 66092 | 4.02% |
| 2026-01-19 | 84.50 | 85.59 | 1.68 | 2.00% | 84.05 | 87.00 | 116622 | 100017 | 6.02% |
| 2026-01-16 | 82.25 | 83.91 | 1.91 | 2.33% | 82.25 | 85.00 | 100019 | 83825 | 5.16% |
| 2026-01-15 | 82.98 | 82.00 | -1.20 | -1.44% | 81.08 | 83.52 | 69438 | 56953 | 3.58% |
| 2026-01-14 | 83.81 | 83.20 | -0.31 | -0.37% | 82.26 | 85.30 | 104347 | 87629 | 5.38% |
| 2026-01-13 | 86.99 | 83.51 | -2.60 | -3.02% | 83.51 | 88.00 | 118203 | 100821 | 6.10% |
| 2026-01-12 | 84.99 | 86.11 | 1.83 | 2.17% | 83.90 | 86.40 | 126003 | 107496 | 6.50% |
| 2026-01-09 | 83.76 | 84.28 | 0.40 | 0.48% | 83.00 | 85.42 | 90113 | 76193 | 4.65% |
| 2026-01-08 | 83.58 | 83.88 | 0.30 | 0.36% | 83.01 | 84.35 | 66360 | 55616 | 3.42% |
| 2026-01-07 | 83.90 | 83.58 | -0.81 | -0.96% | 82.73 | 84.79 | 82935 | 69446 | 4.28% |
| 2026-01-06 | 85.13 | 84.39 | -0.53 | -0.62% | 83.55 | 85.60 | 90350 | 76420 | 4.66% |
| 2026-01-05 | 83.18 | 84.92 | -0.44 | -0.52% | 83.01 | 85.20 | 94364 | 79727 | 4.87% |
| 2025-12-31 | 88.00 | 85.36 | -3.47 | -3.91% | 85.00 | 88.00 | 149620 | 128096 | 7.72% |
| 2025-12-30 | 84.00 | 88.83 | 3.99 | 4.70% | 83.36 | 90.00 | 224187 | 196205 | 11.57% |
| 2025-12-29 | 84.00 | 84.84 | 1.06 | 1.27% | 83.20 | 85.49 | 109873 | 92979 | 5.67% |
| 2025-12-26 | 84.32 | 83.78 | -0.57 | -0.68% | 82.80 | 85.32 | 110385 | 92908 | 5.69% |
| 2025-12-25 | 80.55 | 84.35 | 4.02 | 5.00% | 80.55 | 84.99 | 158672 | 132326 | 8.19% |
| 2025-12-24 | 79.51 | 80.33 | 0.35 | 0.44% | 79.00 | 80.68 | 43283 | 34658 | 2.23% |
| 2025-12-23 | 81.44 | 79.98 | -3.26 | -3.92% | 79.80 | 81.55 | 100626 | 80974 | 5.19% |
| 2025-12-22 | 80.98 | 83.24 | 4.89 | 6.24% | 80.65 | 85.00 | 159871 | 132648 | 8.25% |
| 2025-12-19 | 78.59 | 78.35 | 0.63 | 0.81% | 77.72 | 79.10 | 32683 | 25562 | 1.69% |
| 2025-12-18 | 78.30 | 77.72 | -1.08 | -1.37% | 77.66 | 79.75 | 33955 | 26695 | 1.75% |
| 2025-12-17 | 77.76 | 78.80 | 1.07 | 1.38% | 77.00 | 79.38 | 40580 | 31751 | 2.09% |
| 2025-12-16 | 79.78 | 77.73 | -2.21 | -2.76% | 77.38 | 80.01 | 47216 | 36950 | 2.44% |
| 2025-12-15 | 81.47 | 79.94 | -2.23 | -2.71% | 79.82 | 82.46 | 59553 | 48184 | 3.07% |
| 2025-12-12 | 79.97 | 82.17 | 1.92 | 2.39% | 78.80 | 82.44 | 108935 | 87700 | 5.62% |
| 2025-12-11 | 82.30 | 80.25 | -2.13 | -2.59% | 80.20 | 82.38 | 50652 | 41077 | 2.61% |
| 2025-12-10 | 82.65 | 82.38 | -0.48 | -0.58% | 81.70 | 83.35 | 39708 | 32688 | 2.05% |
| 2025-12-09 | 83.78 | 82.86 | -1.57 | -1.86% | 82.64 | 85.06 | 53083 | 44349 | 2.74% |
| 2025-12-08 | 83.02 | 84.43 | 0.51 | 0.61% | 82.70 | 84.87 | 86230 | 72302 | 4.45% |
| 2025-12-05 | 80.00 | 83.92 | 3.10 | 3.84% | 79.56 | 84.23 | 118212 | 97682 | 6.10% |
| 2025-12-04 | 83.20 | 80.82 | 0.70 | 0.87% | 80.68 | 83.90 | 85443 | 70035 | 4.41% |
| 2025-12-03 | 81.76 | 80.12 | -1.53 | -1.87% | 79.87 | 82.58 | 42741 | 34458 | 2.20% |
| 2025-12-02 | 83.65 | 81.65 | -2.50 | -2.97% | 81.00 | 83.99 | 51067 | 42065 | 2.63% |
| 2025-12-01 | 82.90 | 84.15 | 1.53 | 1.85% | 82.90 | 86.00 | 87979 | 74377 | 4.54% |
| 2025-11-28 | 81.10 | 82.62 | 1.43 | 1.76% | 80.25 | 82.88 | 74560 | 61165 | 3.85% |
| 2025-11-27 | 80.82 | 81.19 | 0.32 | 0.40% | 80.60 | 82.40 | 45108 | 36731 | 2.33% |
| 2025-11-26 | 80.23 | 80.87 | -0.59 | -0.72% | 79.63 | 82.80 | 57766 | 47047 | 2.98% |
| 2025-11-25 | 81.88 | 81.46 | -0.26 | -0.32% | 81.00 | 83.34 | 66954 | 54931 | 3.45% |
| 2025-11-24 | 81.02 | 81.72 | -1.12 | -1.35% | 78.57 | 82.42 | 80522 | 64620 | 4.15% |
| 2025-11-21 | 79.88 | 82.84 | 1.19 | 1.46% | 79.55 | 85.24 | 116508 | 96183 | 6.01% |
| 2025-11-20 | 82.20 | 81.65 | 1.07 | 1.33% | 81.00 | 84.49 | 103559 | 86063 | 5.34% |
| 2025-11-19 | 80.31 | 80.58 | 0.11 | 0.14% | 79.66 | 81.85 | 36913 | 29733 | 1.90% |
| 2025-11-18 | 80.06 | 80.47 | 0.25 | 0.31% | 79.11 | 81.19 | 40338 | 32364 | 2.08% |
| 2025-11-17 | 78.50 | 80.22 | 2.11 | 2.70% | 78.11 | 81.29 | 57679 | 46268 | 2.98% |
| 2025-11-14 | 78.50 | 78.11 | -3.05 | -3.76% | 77.30 | 79.38 | 50676 | 39761 | 2.61% |
| 2025-11-13 | 78.68 | 81.16 | 2.52 | 3.20% | 78.68 | 82.70 | 61798 | 49970 | 3.19% |
| 2025-11-12 | 80.20 | 78.64 | -2.06 | -2.55% | 78.05 | 80.58 | 44490 | 35271 | 2.30% |
| 2025-11-11 | 83.00 | 80.70 | -1.61 | -1.96% | 80.00 | 83.00 | 48456 | 39367 | 2.50% |
| 2025-11-10 | 83.42 | 82.31 | -1.03 | -1.24% | 81.77 | 84.10 | 40910 | 33686 | 2.11% |
| 2025-11-07 | 85.42 | 83.34 | -2.94 | -3.41% | 83.20 | 85.65 | 51453 | 43275 | 2.65% |
| 2025-11-06 | 83.38 | 86.28 | 2.87 | 3.44% | 83.38 | 86.44 | 67305 | 57437 | 3.47% |
| 2025-11-05 | 82.50 | 83.41 | -0.95 | -1.13% | 82.20 | 84.45 | 37021 | 30887 | 1.91% |
| 2025-11-04 | 87.10 | 84.36 | -3.02 | -3.46% | 83.82 | 87.10 | 65117 | 55209 | 3.36% |
| 2025-11-03 | 88.13 | 87.38 | -0.20 | -0.23% | 86.76 | 88.85 | 57265 | 50213 | 2.95% |
| 2025-10-31 | 85.53 | 87.58 | 1.22 | 1.41% | 85.52 | 88.60 | 75665 | 66382 | 3.90% |
| 2025-10-30 | 87.65 | 86.36 | -0.84 | -0.96% | 86.31 | 89.32 | 82706 | 72696 | 4.27% |
| 2025-10-29 | 86.45 | 87.20 | 0.27 | 0.31% | 86.01 | 87.25 | 54644 | 47341 | 2.82% |
| 2025-10-28 | 87.03 | 86.93 | -0.77 | -0.88% | 86.23 | 88.29 | 74433 | 65011 | 3.84% |
| 2025-10-27 | 87.01 | 87.70 | 1.10 | 1.27% | 86.75 | 88.50 | 69043 | 60404 | 3.56% |