| 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 | 75.50 | 75.56 | 1.11 | 1.49% | 74.02 | 75.95 | 79876 | 59975 | 1.78% |
| 2026-02-02 | 77.82 | 74.45 | -3.85 | -4.92% | 74.37 | 78.15 | 107019 | 81281 | 2.39% |
| 2026-01-30 | 77.60 | 78.30 | 0.02 | 0.03% | 75.60 | 79.44 | 123009 | 95381 | 2.74% |
| 2026-01-29 | 79.81 | 78.28 | -2.09 | -2.60% | 78.23 | 81.69 | 131739 | 104713 | 2.94% |
| 2026-01-28 | 81.00 | 80.37 | -0.01 | -0.01% | 79.71 | 83.12 | 167701 | 136350 | 3.74% |
| 2026-01-27 | 78.66 | 80.38 | 1.78 | 2.26% | 76.97 | 81.22 | 200682 | 160192 | 4.48% |
| 2026-01-26 | 81.47 | 78.60 | -3.10 | -3.79% | 78.03 | 81.79 | 138449 | 109848 | 3.09% |
| 2026-01-23 | 79.32 | 81.70 | 2.48 | 3.13% | 79.15 | 82.70 | 161431 | 131131 | 3.60% |
| 2026-01-22 | 80.56 | 79.22 | -0.60 | -0.75% | 78.10 | 80.99 | 127597 | 101013 | 2.85% |
| 2026-01-21 | 77.90 | 79.82 | 1.59 | 2.03% | 77.52 | 81.35 | 144074 | 115230 | 3.21% |
| 2026-01-20 | 79.01 | 78.23 | -0.77 | -0.97% | 77.52 | 80.14 | 101599 | 79740 | 2.27% |
| 2026-01-19 | 80.66 | 79.00 | -1.66 | -2.06% | 78.60 | 80.93 | 102837 | 81658 | 2.29% |
| 2026-01-16 | 80.80 | 80.66 | 0.66 | 0.83% | 78.68 | 82.15 | 144093 | 115465 | 3.21% |
| 2026-01-15 | 81.01 | 80.00 | -1.53 | -1.88% | 78.02 | 81.99 | 147652 | 117634 | 3.29% |
| 2026-01-14 | 82.60 | 81.53 | -0.87 | -1.06% | 80.70 | 84.44 | 170207 | 140048 | 3.80% |
| 2026-01-13 | 84.32 | 82.40 | -2.34 | -2.76% | 82.22 | 85.98 | 194271 | 162393 | 4.33% |
| 2026-01-12 | 84.31 | 84.74 | 1.75 | 2.11% | 83.40 | 85.78 | 193501 | 163655 | 4.32% |
| 2026-01-09 | 80.40 | 82.99 | 2.44 | 3.03% | 80.32 | 83.50 | 184509 | 151802 | 4.12% |
| 2026-01-08 | 79.58 | 80.55 | 0.17 | 0.21% | 79.40 | 81.17 | 99805 | 80231 | 2.23% |
| 2026-01-07 | 80.71 | 80.38 | -0.18 | -0.22% | 79.78 | 81.67 | 134958 | 108804 | 3.01% |
| 2026-01-06 | 80.80 | 80.56 | -0.31 | -0.38% | 79.37 | 81.47 | 155764 | 125211 | 3.47% |
| 2026-01-05 | 82.00 | 80.87 | -0.61 | -0.75% | 80.05 | 82.39 | 159832 | 129251 | 3.57% |
| 2025-12-31 | 82.00 | 81.48 | -0.92 | -1.12% | 80.88 | 83.14 | 164732 | 134890 | 3.68% |
| 2025-12-30 | 77.68 | 82.40 | 6.17 | 8.09% | 76.68 | 88.00 | 384023 | 318547 | 8.57% |
| 2025-12-29 | 75.04 | 76.23 | 1.19 | 1.59% | 75.00 | 77.68 | 102260 | 78196 | 2.28% |
| 2025-12-26 | 76.09 | 75.04 | -1.09 | -1.43% | 74.62 | 76.48 | 83541 | 63048 | 1.86% |
| 2025-12-25 | 76.89 | 76.13 | -0.47 | -0.61% | 75.57 | 76.89 | 81850 | 62234 | 1.83% |
| 2025-12-24 | 74.23 | 76.60 | 2.80 | 3.79% | 74.21 | 77.49 | 143153 | 109134 | 3.19% |
| 2025-12-23 | 75.06 | 73.80 | -2.12 | -2.79% | 73.50 | 75.58 | 118627 | 88028 | 2.65% |
| 2025-12-22 | 75.69 | 75.92 | 0.34 | 0.45% | 75.31 | 77.79 | 125135 | 95338 | 2.79% |
| 2025-12-19 | 77.10 | 75.58 | -1.08 | -1.41% | 74.98 | 77.25 | 125242 | 94888 | 2.79% |
| 2025-12-18 | 77.65 | 76.66 | -2.12 | -2.69% | 75.88 | 78.50 | 175907 | 135132 | 3.92% |
| 2025-12-17 | 74.00 | 78.78 | 5.36 | 7.30% | 73.60 | 80.70 | 316741 | 247201 | 7.07% |
| 2025-12-16 | 70.00 | 73.42 | 3.24 | 4.62% | 70.00 | 76.60 | 265063 | 196459 | 5.91% |
| 2025-12-15 | 70.05 | 70.18 | -0.38 | -0.54% | 69.58 | 71.59 | 68729 | 48440 | 1.53% |
| 2025-12-12 | 68.50 | 70.56 | 2.16 | 3.16% | 67.77 | 71.45 | 110130 | 76972 | 2.46% |
| 2025-12-11 | 70.00 | 68.40 | -1.39 | -1.99% | 68.40 | 70.20 | 43289 | 29907 | 0.97% |
| 2025-12-10 | 69.20 | 69.79 | 0.59 | 0.85% | 68.54 | 70.44 | 47365 | 32920 | 1.06% |
| 2025-12-09 | 69.80 | 69.20 | -0.89 | -1.27% | 69.13 | 70.29 | 43081 | 29994 | 0.96% |
| 2025-12-08 | 70.08 | 70.09 | 0.08 | 0.11% | 69.88 | 70.64 | 50547 | 35498 | 1.13% |
| 2025-12-05 | 69.25 | 70.01 | 0.83 | 1.20% | 68.60 | 70.16 | 37506 | 26015 | 0.84% |
| 2025-12-04 | 69.69 | 69.18 | -0.23 | -0.33% | 68.22 | 69.80 | 37666 | 25970 | 0.84% |
| 2025-12-03 | 70.32 | 69.41 | -1.18 | -1.67% | 69.39 | 70.74 | 41280 | 28903 | 0.92% |
| 2025-12-02 | 70.40 | 70.59 | 0.23 | 0.33% | 69.79 | 71.08 | 53828 | 37891 | 1.20% |
| 2025-12-01 | 69.11 | 70.36 | 1.15 | 1.66% | 68.68 | 70.65 | 57149 | 40013 | 1.27% |
| 2025-11-28 | 69.54 | 69.21 | -0.64 | -0.92% | 68.53 | 69.72 | 43409 | 29987 | 0.97% |
| 2025-11-27 | 69.67 | 69.85 | -0.15 | -0.21% | 69.55 | 70.63 | 47585 | 33321 | 1.06% |
| 2025-11-26 | 69.75 | 70.00 | 0.10 | 0.14% | 69.31 | 70.80 | 47488 | 33156 | 1.06% |
| 2025-11-25 | 69.90 | 69.90 | 0.24 | 0.34% | 69.51 | 70.45 | 47762 | 33490 | 1.07% |
| 2025-11-24 | 70.00 | 69.66 | 0.17 | 0.24% | 68.95 | 70.01 | 38856 | 26981 | 0.87% |
| 2025-11-21 | 68.95 | 69.49 | 0.49 | 0.71% | 67.11 | 70.34 | 74660 | 51193 | 1.67% |
| 2025-11-20 | 70.17 | 69.00 | -0.89 | -1.27% | 69.00 | 70.38 | 39453 | 27431 | 0.88% |
| 2025-11-19 | 70.75 | 69.89 | -0.97 | -1.37% | 69.68 | 71.17 | 44746 | 31406 | 1.00% |
| 2025-11-18 | 70.86 | 70.86 | -0.11 | -0.15% | 70.43 | 71.39 | 37722 | 26758 | 0.84% |
| 2025-11-17 | 70.64 | 70.97 | -0.04 | -0.06% | 70.59 | 71.49 | 38930 | 27592 | 0.87% |
| 2025-11-14 | 72.00 | 71.01 | -1.20 | -1.66% | 71.01 | 72.30 | 48812 | 34977 | 1.09% |
| 2025-11-13 | 72.09 | 72.21 | 0.15 | 0.21% | 71.73 | 72.68 | 47853 | 34549 | 1.07% |
| 2025-11-12 | 73.26 | 72.06 | -2.18 | -2.94% | 72.01 | 73.62 | 65813 | 47865 | 1.47% |
| 2025-11-11 | 72.80 | 74.24 | 1.74 | 2.40% | 71.46 | 76.83 | 113711 | 83859 | 2.54% |
| 2025-11-10 | 71.15 | 72.50 | 1.20 | 1.68% | 71.10 | 73.18 | 57356 | 41512 | 1.28% |
| 2025-11-07 | 71.88 | 71.30 | -0.98 | -1.36% | 70.47 | 71.99 | 67472 | 48058 | 1.51% |
| 2025-11-06 | 72.89 | 72.28 | -0.23 | -0.32% | 72.21 | 73.11 | 54865 | 39825 | 1.22% |
| 2025-11-05 | 72.34 | 72.51 | 0.06 | 0.08% | 72.01 | 73.46 | 49397 | 35923 | 1.10% |
| 2025-11-04 | 74.03 | 72.45 | -1.84 | -2.48% | 72.03 | 74.28 | 55922 | 40737 | 1.25% |
| 2025-11-03 | 74.69 | 74.29 | -0.40 | -0.54% | 72.22 | 74.91 | 76709 | 56262 | 1.71% |
| 2025-10-31 | 75.30 | 74.69 | -0.62 | -0.82% | 74.50 | 75.96 | 72108 | 54195 | 1.61% |
| 2025-10-30 | 77.77 | 75.31 | -3.54 | -4.49% | 75.30 | 77.77 | 103003 | 78755 | 2.30% |
| 2025-10-29 | 78.62 | 78.85 | 0.55 | 0.70% | 77.82 | 79.10 | 66080 | 51811 | 1.47% |
| 2025-10-28 | 76.34 | 78.30 | 2.05 | 2.69% | 75.81 | 80.00 | 136330 | 107354 | 3.04% |
| 2025-10-27 | 76.38 | 76.25 | 0.81 | 1.07% | 75.31 | 76.69 | 64156 | 48822 | 1.43% |