| 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 | 79.35 | 83.24 | 4.92 | 6.28% | 79.30 | 83.32 | 179948 | 147108 | 5.60% |
| 2026-02-02 | 82.77 | 78.32 | -4.48 | -5.41% | 77.99 | 83.49 | 164959 | 132211 | 5.13% |
| 2026-01-30 | 83.14 | 82.80 | -1.35 | -1.60% | 79.13 | 83.75 | 180958 | 147277 | 5.63% |
| 2026-01-29 | 84.76 | 84.15 | -1.23 | -1.44% | 83.01 | 87.94 | 188665 | 161410 | 5.87% |
| 2026-01-28 | 87.43 | 85.38 | -3.52 | -3.96% | 85.05 | 88.10 | 188416 | 161921 | 5.86% |
| 2026-01-27 | 84.63 | 88.90 | 3.36 | 3.93% | 80.91 | 91.17 | 343313 | 293898 | 10.68% |
| 2026-01-26 | 94.34 | 85.54 | 0.84 | 0.99% | 85.50 | 96.30 | 360742 | 318600 | 11.22% |
| 2026-01-23 | 81.25 | 84.70 | 4.33 | 5.39% | 80.60 | 85.50 | 258722 | 217597 | 8.05% |
| 2026-01-22 | 77.60 | 80.37 | 2.65 | 3.41% | 77.60 | 80.85 | 152181 | 121001 | 4.73% |
| 2026-01-21 | 76.87 | 77.72 | 0.02 | 0.03% | 76.25 | 78.47 | 91733 | 71142 | 2.85% |
| 2026-01-20 | 80.60 | 77.70 | -3.08 | -3.81% | 76.88 | 80.69 | 169795 | 132940 | 5.28% |
| 2026-01-19 | 78.50 | 80.78 | 2.11 | 2.68% | 77.45 | 81.28 | 194295 | 155630 | 6.04% |
| 2026-01-16 | 76.81 | 78.67 | 2.86 | 3.77% | 76.20 | 79.28 | 202520 | 157891 | 6.30% |
| 2026-01-15 | 75.80 | 75.81 | -0.39 | -0.51% | 75.20 | 76.97 | 100760 | 76553 | 3.13% |
| 2026-01-14 | 73.99 | 76.20 | 1.73 | 2.32% | 73.75 | 78.86 | 209042 | 160158 | 6.50% |
| 2026-01-13 | 75.89 | 74.47 | -1.33 | -1.75% | 73.35 | 75.97 | 152129 | 113224 | 4.73% |
| 2026-01-12 | 73.94 | 75.80 | -0.09 | -0.12% | 73.33 | 76.02 | 169910 | 127325 | 5.28% |
| 2026-01-09 | 76.50 | 75.89 | -0.45 | -0.59% | 75.39 | 77.75 | 129741 | 99152 | 4.04% |
| 2026-01-08 | 74.69 | 76.34 | 1.27 | 1.69% | 74.08 | 77.29 | 135767 | 103618 | 4.22% |
| 2026-01-07 | 74.60 | 75.07 | 0.28 | 0.37% | 74.40 | 75.88 | 106599 | 80064 | 3.32% |
| 2026-01-06 | 73.40 | 74.79 | 1.81 | 2.48% | 73.06 | 75.80 | 123938 | 92654 | 3.85% |
| 2026-01-05 | 71.87 | 72.98 | 1.57 | 2.20% | 71.57 | 72.98 | 78752 | 57066 | 2.45% |
| 2025-12-31 | 72.70 | 71.41 | -1.28 | -1.76% | 71.31 | 73.07 | 66671 | 47996 | 2.07% |
| 2025-12-30 | 72.88 | 72.69 | -0.73 | -0.99% | 72.60 | 73.40 | 65072 | 47430 | 2.02% |
| 2025-12-29 | 73.62 | 73.42 | -0.76 | -1.02% | 73.12 | 74.52 | 95831 | 70571 | 2.98% |
| 2025-12-26 | 73.52 | 74.18 | 1.38 | 1.90% | 73.30 | 75.69 | 163620 | 122023 | 5.09% |
| 2025-12-25 | 72.33 | 72.80 | 0.51 | 0.71% | 71.76 | 73.28 | 74554 | 54088 | 2.32% |
| 2025-12-24 | 70.70 | 72.29 | 0.89 | 1.25% | 70.36 | 72.50 | 89897 | 64599 | 2.80% |
| 2025-12-23 | 71.07 | 71.40 | 0.33 | 0.46% | 71.00 | 72.29 | 78490 | 56220 | 2.44% |
| 2025-12-22 | 70.29 | 71.07 | 0.77 | 1.10% | 70.02 | 71.50 | 58895 | 41896 | 1.83% |
| 2025-12-19 | 69.96 | 70.30 | 0.71 | 1.02% | 69.83 | 70.99 | 53989 | 38045 | 1.68% |
| 2025-12-18 | 70.74 | 69.59 | -1.76 | -2.47% | 69.50 | 70.95 | 63174 | 44298 | 1.96% |
| 2025-12-17 | 69.75 | 71.35 | 1.67 | 2.40% | 69.35 | 71.48 | 69740 | 49135 | 2.17% |
| 2025-12-16 | 72.06 | 69.68 | -2.82 | -3.89% | 68.93 | 72.18 | 91759 | 64261 | 2.85% |
| 2025-12-15 | 71.87 | 72.50 | 0.41 | 0.57% | 71.73 | 73.99 | 97525 | 71205 | 3.03% |
| 2025-12-12 | 71.47 | 72.09 | 1.07 | 1.51% | 70.71 | 72.50 | 79484 | 57035 | 2.47% |
| 2025-12-11 | 71.50 | 71.02 | -0.46 | -0.64% | 71.02 | 73.52 | 98384 | 71256 | 3.06% |
| 2025-12-10 | 72.18 | 71.48 | -0.52 | -0.72% | 70.00 | 72.30 | 75542 | 53409 | 2.35% |
| 2025-12-09 | 72.02 | 72.00 | -0.49 | -0.68% | 71.71 | 72.99 | 64156 | 46283 | 2.00% |
| 2025-12-08 | 71.00 | 72.49 | 1.67 | 2.36% | 70.87 | 73.10 | 100888 | 72731 | 3.14% |
| 2025-12-05 | 70.04 | 70.82 | 0.90 | 1.29% | 69.18 | 70.85 | 65175 | 45845 | 2.03% |
| 2025-12-04 | 69.28 | 69.92 | 0.33 | 0.47% | 68.71 | 70.18 | 57491 | 39989 | 1.79% |
| 2025-12-03 | 70.69 | 69.59 | -1.01 | -1.43% | 69.41 | 71.39 | 71908 | 50477 | 2.24% |
| 2025-12-02 | 72.07 | 70.60 | -1.39 | -1.93% | 70.44 | 72.07 | 70911 | 50324 | 2.21% |
| 2025-12-01 | 72.70 | 71.99 | -0.49 | -0.68% | 71.16 | 73.00 | 74857 | 53711 | 2.33% |
| 2025-11-28 | 71.04 | 72.48 | 0.90 | 1.26% | 70.90 | 72.78 | 70414 | 50741 | 2.19% |
| 2025-11-27 | 72.30 | 71.58 | -0.67 | -0.93% | 71.52 | 73.80 | 96259 | 70053 | 2.99% |
| 2025-11-26 | 71.91 | 72.25 | 0.15 | 0.21% | 71.00 | 73.39 | 89800 | 64821 | 2.79% |
| 2025-11-25 | 72.42 | 72.10 | 0.60 | 0.84% | 71.85 | 73.60 | 96358 | 69955 | 3.00% |
| 2025-11-24 | 71.82 | 71.50 | 0.59 | 0.83% | 70.36 | 72.20 | 84755 | 60419 | 2.64% |
| 2025-11-21 | 74.70 | 70.91 | -4.94 | -6.51% | 70.90 | 74.70 | 136840 | 99064 | 4.26% |
| 2025-11-20 | 78.90 | 75.85 | -1.97 | -2.53% | 75.49 | 78.99 | 108286 | 83351 | 3.37% |
| 2025-11-19 | 80.55 | 77.82 | -2.84 | -3.52% | 76.90 | 81.49 | 153639 | 120258 | 4.78% |
| 2025-11-18 | 83.96 | 80.66 | -3.33 | -3.96% | 80.33 | 84.58 | 149055 | 121468 | 4.64% |
| 2025-11-17 | 85.53 | 83.99 | -1.88 | -2.19% | 83.51 | 87.30 | 168434 | 142746 | 5.24% |
| 2025-11-14 | 84.70 | 85.87 | 0.00 | 0.00% | 84.08 | 88.80 | 278257 | 242187 | 8.65% |
| 2025-11-13 | 80.51 | 85.87 | 5.67 | 7.07% | 80.51 | 87.27 | 300286 | 254465 | 9.34% |
| 2025-11-12 | 84.58 | 80.20 | -5.82 | -6.77% | 79.62 | 84.62 | 214063 | 174739 | 6.66% |
| 2025-11-11 | 85.98 | 86.02 | 1.12 | 1.32% | 85.84 | 88.30 | 228006 | 198395 | 7.09% |
| 2025-11-10 | 86.55 | 84.90 | -0.79 | -0.92% | 84.00 | 87.44 | 216592 | 185939 | 6.74% |
| 2025-11-07 | 84.39 | 85.69 | 0.52 | 0.61% | 83.89 | 87.20 | 218376 | 187393 | 6.79% |
| 2025-11-06 | 83.78 | 85.17 | 1.96 | 2.36% | 82.37 | 87.45 | 258861 | 219984 | 8.05% |
| 2025-11-05 | 78.01 | 83.21 | 2.75 | 3.42% | 77.88 | 83.99 | 217909 | 177727 | 6.78% |
| 2025-11-04 | 82.86 | 80.46 | -2.08 | -2.52% | 79.81 | 83.98 | 144773 | 117993 | 4.50% |
| 2025-11-03 | 80.28 | 82.54 | 2.11 | 2.62% | 78.68 | 83.19 | 197583 | 160223 | 6.15% |
| 2025-10-31 | 80.50 | 80.43 | 0.43 | 0.54% | 80.38 | 84.18 | 239387 | 196920 | 7.45% |
| 2025-10-30 | 81.41 | 80.00 | -1.42 | -1.74% | 79.93 | 82.97 | 220074 | 179223 | 6.85% |
| 2025-10-29 | 75.80 | 81.42 | 5.32 | 6.99% | 75.79 | 82.40 | 274638 | 218954 | 8.54% |
| 2025-10-28 | 77.20 | 76.10 | -1.68 | -2.16% | 75.92 | 77.45 | 129384 | 99157 | 4.02% |
| 2025-10-27 | 80.00 | 77.78 | -1.37 | -1.73% | 76.75 | 80.36 | 170014 | 132888 | 5.29% |