| 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 | 74.01 | 72.85 | -2.05 | -2.74% | 72.27 | 76.10 | 21813 | 16071 | 3.86% |
| 2026-02-03 | 73.03 | 74.90 | 1.20 | 1.63% | 71.51 | 75.30 | 26400 | 19427 | 4.68% |
| 2026-02-02 | 68.01 | 73.70 | 5.68 | 8.35% | 68.01 | 73.97 | 31063 | 22317 | 5.50% |
| 2026-01-30 | 67.41 | 68.02 | 0.72 | 1.07% | 66.66 | 68.45 | 9444 | 6388 | 1.67% |
| 2026-01-29 | 69.45 | 67.30 | -2.38 | -3.42% | 67.17 | 70.09 | 13203 | 9029 | 2.34% |
| 2026-01-28 | 70.97 | 69.68 | -1.10 | -1.55% | 69.32 | 70.99 | 8722 | 6097 | 1.54% |
| 2026-01-27 | 71.90 | 70.78 | -0.38 | -0.53% | 69.20 | 71.90 | 10252 | 7205 | 1.82% |
| 2026-01-26 | 74.45 | 71.16 | -2.95 | -3.98% | 70.70 | 74.45 | 15188 | 10905 | 2.69% |
| 2026-01-23 | 72.72 | 74.11 | 1.75 | 2.42% | 72.03 | 74.86 | 16829 | 12402 | 2.98% |
| 2026-01-22 | 72.38 | 72.36 | -0.46 | -0.63% | 71.00 | 73.00 | 8365 | 6043 | 1.48% |
| 2026-01-21 | 70.70 | 72.82 | 1.46 | 2.05% | 70.70 | 73.66 | 14072 | 10188 | 2.49% |
| 2026-01-20 | 74.00 | 71.36 | -2.57 | -3.48% | 70.40 | 74.05 | 18339 | 13161 | 3.25% |
| 2026-01-19 | 74.08 | 73.93 | -0.26 | -0.35% | 73.33 | 75.97 | 15636 | 11654 | 2.77% |
| 2026-01-16 | 74.45 | 74.19 | -0.31 | -0.42% | 73.32 | 74.65 | 12537 | 9263 | 2.22% |
| 2026-01-15 | 72.82 | 74.50 | 0.74 | 1.00% | 72.82 | 76.00 | 19286 | 14385 | 3.42% |
| 2026-01-14 | 75.28 | 73.76 | -1.49 | -1.98% | 73.00 | 77.15 | 33647 | 25335 | 5.96% |
| 2026-01-13 | 75.05 | 75.25 | -0.36 | -0.48% | 73.22 | 76.55 | 32134 | 24174 | 5.69% |
| 2026-01-12 | 75.81 | 75.61 | -0.24 | -0.32% | 74.49 | 76.48 | 34164 | 25761 | 6.05% |
| 2026-01-09 | 77.43 | 75.85 | -2.57 | -3.28% | 74.80 | 77.71 | 27699 | 20976 | 4.91% |
| 2026-01-08 | 76.20 | 78.42 | 2.22 | 2.91% | 74.82 | 82.08 | 37045 | 29001 | 6.56% |
| 2026-01-07 | 79.70 | 76.20 | -3.94 | -4.92% | 76.00 | 79.97 | 42935 | 33133 | 7.60% |
| 2026-01-06 | 86.00 | 80.14 | -0.86 | -1.06% | 77.78 | 92.00 | 79947 | 68250 | 14.16% |
| 2026-01-05 | 68.00 | 81.00 | 13.50 | 20.00% | 68.00 | 81.00 | 36768 | 28463 | 6.51% |
| 2025-12-31 | 68.42 | 67.50 | -0.82 | -1.20% | 67.00 | 69.00 | 3760 | 2538 | 0.67% |
| 2025-12-30 | 67.98 | 68.32 | -0.17 | -0.25% | 67.50 | 68.89 | 3360 | 2294 | 0.59% |
| 2025-12-29 | 69.21 | 68.49 | -1.07 | -1.54% | 67.57 | 69.48 | 7606 | 5203 | 1.35% |
| 2025-12-26 | 69.30 | 69.56 | 0.01 | 0.01% | 68.76 | 69.99 | 6029 | 4190 | 1.07% |
| 2025-12-25 | 68.46 | 69.55 | 1.05 | 1.53% | 67.90 | 69.67 | 5332 | 3682 | 0.94% |
| 2025-12-24 | 68.71 | 68.50 | -0.44 | -0.64% | 67.67 | 69.02 | 6267 | 4276 | 1.11% |
| 2025-12-23 | 68.10 | 68.94 | 0.88 | 1.29% | 67.87 | 69.80 | 4003 | 2747 | 0.71% |
| 2025-12-22 | 67.78 | 68.06 | 0.61 | 0.90% | 66.66 | 69.22 | 4469 | 3056 | 0.79% |
| 2025-12-19 | 68.27 | 67.45 | 0.16 | 0.24% | 67.16 | 68.27 | 3274 | 2214 | 0.58% |
| 2025-12-18 | 67.79 | 67.29 | -0.63 | -0.93% | 67.05 | 68.65 | 3970 | 2695 | 0.70% |
| 2025-12-17 | 66.41 | 67.92 | 1.39 | 2.09% | 66.33 | 67.98 | 4776 | 3212 | 0.85% |
| 2025-12-16 | 67.32 | 66.53 | -0.80 | -1.19% | 66.01 | 67.58 | 5098 | 3401 | 0.90% |
| 2025-12-15 | 64.90 | 67.33 | 1.50 | 2.28% | 64.90 | 68.39 | 9190 | 6186 | 1.63% |
| 2025-12-12 | 64.67 | 65.83 | 0.77 | 1.18% | 63.80 | 66.08 | 7702 | 5015 | 1.36% |
| 2025-12-11 | 64.07 | 65.06 | 0.84 | 1.31% | 63.54 | 65.46 | 8789 | 5677 | 1.56% |
| 2025-12-10 | 64.17 | 64.22 | 0.05 | 0.08% | 62.53 | 64.76 | 5652 | 3609 | 1.00% |
| 2025-12-09 | 63.96 | 64.17 | 0.48 | 0.75% | 63.14 | 64.39 | 6223 | 3974 | 1.10% |
| 2025-12-08 | 63.35 | 63.69 | 0.57 | 0.90% | 62.63 | 64.00 | 5488 | 3475 | 0.97% |
| 2025-12-05 | 62.62 | 63.12 | 0.50 | 0.80% | 62.02 | 63.20 | 3542 | 2221 | 0.63% |
| 2025-12-04 | 63.47 | 62.62 | -0.56 | -0.89% | 61.92 | 63.47 | 3045 | 1904 | 0.54% |
| 2025-12-03 | 64.01 | 63.18 | -0.54 | -0.85% | 62.48 | 64.51 | 6955 | 4404 | 1.23% |
| 2025-12-02 | 65.91 | 63.72 | -2.35 | -3.56% | 63.53 | 66.08 | 4654 | 2993 | 0.82% |
| 2025-12-01 | 66.91 | 66.07 | -0.30 | -0.45% | 65.89 | 66.98 | 3700 | 2457 | 0.66% |
| 2025-11-28 | 65.92 | 66.37 | 0.46 | 0.70% | 65.01 | 67.55 | 8158 | 5429 | 1.44% |
| 2025-11-27 | 65.81 | 65.91 | 0.90 | 1.38% | 64.65 | 66.79 | 4255 | 2809 | 0.75% |
| 2025-11-26 | 64.89 | 65.01 | -0.25 | -0.38% | 64.61 | 66.21 | 3873 | 2533 | 0.69% |
| 2025-11-25 | 64.16 | 65.26 | 0.96 | 1.49% | 64.16 | 66.66 | 5290 | 3468 | 0.94% |
| 2025-11-24 | 63.00 | 64.30 | 1.30 | 2.06% | 62.39 | 64.92 | 6365 | 4065 | 1.13% |
| 2025-11-21 | 64.70 | 63.00 | -1.96 | -3.02% | 62.78 | 65.33 | 5356 | 3413 | 0.95% |
| 2025-11-20 | 65.26 | 64.96 | -0.17 | -0.26% | 64.52 | 66.27 | 3400 | 2215 | 0.60% |
| 2025-11-19 | 66.32 | 65.13 | -1.08 | -1.63% | 65.07 | 66.94 | 2942 | 1935 | 0.52% |
| 2025-11-18 | 67.00 | 66.21 | -0.86 | -1.28% | 66.13 | 67.45 | 4852 | 3232 | 0.86% |
| 2025-11-17 | 70.30 | 67.07 | -3.32 | -4.72% | 66.88 | 70.40 | 8236 | 5584 | 1.46% |
| 2025-11-14 | 68.55 | 70.39 | 1.59 | 2.31% | 67.59 | 71.80 | 10280 | 7226 | 1.82% |
| 2025-11-13 | 69.02 | 68.80 | -0.15 | -0.22% | 67.25 | 69.40 | 12575 | 8572 | 2.23% |
| 2025-11-12 | 70.17 | 68.95 | -1.25 | -1.78% | 68.35 | 70.89 | 6866 | 4768 | 1.22% |
| 2025-11-11 | 69.05 | 70.20 | 1.50 | 2.18% | 67.71 | 71.70 | 11143 | 7814 | 1.97% |
| 2025-11-10 | 67.50 | 68.70 | 1.20 | 1.78% | 67.50 | 70.20 | 8315 | 5712 | 1.47% |
| 2025-11-07 | 68.09 | 67.50 | -0.55 | -0.81% | 67.30 | 68.54 | 4564 | 3090 | 0.81% |
| 2025-11-06 | 67.20 | 68.05 | 0.58 | 0.86% | 66.31 | 69.03 | 5207 | 3524 | 0.92% |
| 2025-11-05 | 66.99 | 67.47 | -0.21 | -0.31% | 66.80 | 68.40 | 4669 | 3156 | 0.83% |
| 2025-11-04 | 71.69 | 67.68 | -4.19 | -5.83% | 67.16 | 71.84 | 10363 | 7123 | 1.84% |
| 2025-11-03 | 70.38 | 71.87 | 1.72 | 2.45% | 69.87 | 72.64 | 11530 | 8275 | 2.04% |
| 2025-10-31 | 69.63 | 70.15 | 0.55 | 0.79% | 68.75 | 71.51 | 10369 | 7303 | 1.84% |
| 2025-10-30 | 72.10 | 69.60 | -2.51 | -3.48% | 69.22 | 73.60 | 10126 | 7170 | 1.79% |
| 2025-10-29 | 73.70 | 72.11 | -1.58 | -2.14% | 71.69 | 74.48 | 11736 | 8535 | 2.08% |
| 2025-10-28 | 73.47 | 73.69 | 0.19 | 0.26% | 71.90 | 74.10 | 7601 | 5569 | 1.35% |
| 2025-10-27 | 73.68 | 73.50 | 1.24 | 1.72% | 71.57 | 74.00 | 10810 | 7854 | 1.91% |