| 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 | 80.70 | 81.38 | 0.77 | 0.96% | 79.11 | 81.60 | 14729 | 11828 | 0.53% |
| 2026-02-03 | 78.99 | 80.61 | 2.89 | 3.72% | 78.77 | 80.97 | 20339 | 16282 | 0.73% |
| 2026-02-02 | 82.72 | 77.72 | -5.28 | -6.36% | 77.68 | 83.05 | 24581 | 19536 | 0.88% |
| 2026-01-30 | 82.13 | 83.00 | 0.85 | 1.03% | 80.28 | 83.50 | 19102 | 15718 | 0.68% |
| 2026-01-29 | 81.00 | 82.15 | 0.71 | 0.87% | 80.24 | 83.76 | 24614 | 20318 | 0.88% |
| 2026-01-28 | 79.30 | 81.44 | 1.69 | 2.12% | 77.61 | 81.68 | 27831 | 22264 | 0.99% |
| 2026-01-27 | 78.43 | 79.75 | 0.95 | 1.21% | 77.61 | 81.07 | 25254 | 20135 | 0.90% |
| 2026-01-26 | 79.90 | 78.80 | -1.09 | -1.36% | 76.17 | 80.40 | 33880 | 26511 | 1.21% |
| 2026-01-23 | 82.76 | 79.89 | -2.34 | -2.85% | 79.32 | 85.52 | 38972 | 31891 | 1.39% |
| 2026-01-22 | 81.00 | 82.23 | 3.15 | 3.98% | 79.44 | 84.63 | 44543 | 36650 | 1.59% |
| 2026-01-21 | 78.23 | 79.08 | 0.48 | 0.61% | 78.00 | 82.68 | 41850 | 33242 | 1.49% |
| 2026-01-20 | 77.77 | 78.60 | 7.61 | 10.72% | 74.40 | 79.31 | 47162 | 35989 | 1.68% |
| 2026-01-19 | 71.43 | 70.99 | 0.00 | 0.00% | 70.38 | 71.62 | 13967 | 9921 | 0.50% |
| 2026-01-16 | 70.92 | 70.99 | 0.64 | 0.91% | 69.81 | 71.32 | 11702 | 8245 | 0.42% |
| 2026-01-15 | 69.38 | 70.35 | 1.18 | 1.71% | 68.41 | 70.63 | 10209 | 7144 | 0.36% |
| 2026-01-14 | 69.93 | 69.17 | -0.79 | -1.13% | 67.91 | 70.47 | 11804 | 8191 | 0.42% |
| 2026-01-13 | 70.38 | 69.96 | -0.02 | -0.03% | 69.56 | 70.80 | 10257 | 7192 | 0.37% |
| 2026-01-12 | 70.25 | 69.98 | 0.17 | 0.24% | 69.21 | 70.56 | 11034 | 7687 | 0.39% |
| 2026-01-09 | 71.18 | 69.81 | -0.69 | -0.98% | 69.40 | 71.22 | 13516 | 9445 | 0.48% |
| 2026-01-08 | 70.99 | 70.50 | 0.16 | 0.23% | 70.00 | 71.45 | 11156 | 7894 | 0.40% |
| 2026-01-07 | 70.88 | 70.34 | -0.56 | -0.79% | 69.90 | 71.49 | 10715 | 7572 | 0.38% |
| 2026-01-06 | 69.60 | 70.90 | 1.45 | 2.09% | 69.00 | 71.17 | 10042 | 7077 | 0.36% |
| 2026-01-05 | 68.56 | 69.45 | 1.44 | 2.12% | 67.70 | 69.55 | 12607 | 8707 | 0.45% |
| 2025-12-31 | 67.65 | 68.01 | 0.31 | 0.46% | 67.43 | 69.46 | 12745 | 8765 | 0.45% |
| 2025-12-30 | 65.99 | 67.70 | 1.60 | 2.42% | 65.66 | 68.47 | 17209 | 11588 | 0.61% |
| 2025-12-29 | 69.85 | 66.10 | -3.91 | -5.58% | 65.50 | 70.45 | 34056 | 22774 | 1.21% |
| 2025-12-26 | 73.16 | 70.01 | -2.99 | -4.10% | 69.30 | 73.16 | 18531 | 13103 | 0.66% |
| 2025-12-25 | 73.30 | 73.00 | 0.36 | 0.50% | 71.58 | 73.50 | 7305 | 5289 | 0.26% |
| 2025-12-24 | 72.12 | 72.64 | 0.85 | 1.18% | 71.51 | 72.87 | 6863 | 4951 | 0.24% |
| 2025-12-23 | 71.70 | 71.79 | 0.12 | 0.17% | 70.30 | 71.91 | 8725 | 6203 | 0.31% |
| 2025-12-22 | 73.31 | 71.67 | -1.79 | -2.44% | 71.38 | 73.61 | 11362 | 8178 | 0.41% |
| 2025-12-19 | 72.40 | 73.46 | 1.42 | 1.97% | 71.60 | 73.60 | 6522 | 4763 | 0.23% |
| 2025-12-18 | 73.26 | 72.04 | -1.34 | -1.83% | 71.92 | 73.26 | 6137 | 4437 | 0.22% |
| 2025-12-17 | 71.48 | 73.38 | 2.53 | 3.57% | 71.17 | 73.69 | 10565 | 7651 | 0.38% |
| 2025-12-16 | 71.50 | 70.85 | -0.45 | -0.63% | 70.27 | 71.50 | 4993 | 3526 | 0.18% |
| 2025-12-15 | 71.87 | 71.30 | -0.20 | -0.28% | 70.10 | 72.08 | 8522 | 6056 | 0.30% |
| 2025-12-12 | 71.18 | 71.50 | 0.60 | 0.85% | 70.66 | 71.88 | 6457 | 4607 | 0.23% |
| 2025-12-11 | 71.88 | 70.90 | -0.31 | -0.44% | 70.60 | 72.00 | 4487 | 3188 | 0.16% |
| 2025-12-10 | 71.78 | 71.21 | -0.16 | -0.22% | 70.51 | 71.80 | 4850 | 3443 | 0.17% |
| 2025-12-09 | 71.55 | 71.37 | 0.57 | 0.81% | 71.21 | 73.00 | 9244 | 6665 | 0.33% |
| 2025-12-08 | 73.29 | 70.80 | -2.56 | -3.49% | 70.28 | 73.32 | 13099 | 9324 | 0.47% |
| 2025-12-05 | 72.00 | 73.36 | 1.61 | 2.24% | 71.44 | 73.60 | 7791 | 5670 | 0.28% |
| 2025-12-04 | 72.68 | 71.75 | -0.54 | -0.75% | 71.00 | 72.68 | 6367 | 4563 | 0.23% |
| 2025-12-03 | 71.00 | 72.29 | 1.00 | 1.40% | 70.72 | 72.45 | 8641 | 6211 | 0.31% |
| 2025-12-02 | 70.99 | 71.29 | 0.41 | 0.58% | 70.13 | 71.48 | 7792 | 5503 | 0.28% |
| 2025-12-01 | 70.98 | 70.88 | -0.02 | -0.03% | 70.34 | 71.36 | 9265 | 6562 | 0.33% |
| 2025-11-28 | 70.69 | 70.90 | 0.28 | 0.40% | 70.01 | 71.00 | 4013 | 2831 | 0.14% |
| 2025-11-27 | 71.78 | 70.62 | -0.58 | -0.81% | 70.30 | 71.79 | 8752 | 6203 | 0.31% |
| 2025-11-26 | 72.09 | 71.20 | -0.89 | -1.23% | 71.03 | 72.26 | 8829 | 6325 | 0.31% |
| 2025-11-25 | 70.99 | 72.09 | 1.54 | 2.18% | 70.30 | 72.57 | 10491 | 7554 | 0.37% |
| 2025-11-24 | 69.79 | 70.55 | 0.76 | 1.09% | 69.17 | 71.40 | 12091 | 8492 | 0.43% |
| 2025-11-21 | 71.02 | 69.79 | -0.58 | -0.82% | 69.37 | 71.04 | 13976 | 9778 | 0.50% |
| 2025-11-20 | 71.97 | 70.37 | -0.92 | -1.29% | 70.10 | 72.33 | 8995 | 6375 | 0.32% |
| 2025-11-19 | 71.58 | 71.29 | 0.11 | 0.15% | 70.20 | 71.98 | 6766 | 4814 | 0.24% |
| 2025-11-18 | 71.41 | 71.18 | -0.16 | -0.22% | 70.20 | 71.53 | 7349 | 5209 | 0.26% |
| 2025-11-17 | 71.80 | 71.34 | -0.96 | -1.33% | 71.20 | 73.01 | 7372 | 5289 | 0.26% |
| 2025-11-14 | 73.34 | 72.30 | -0.91 | -1.24% | 72.22 | 73.78 | 7601 | 5545 | 0.27% |
| 2025-11-13 | 72.90 | 73.21 | 0.41 | 0.56% | 72.57 | 74.38 | 7519 | 5522 | 0.27% |
| 2025-11-12 | 72.89 | 72.80 | -0.09 | -0.12% | 72.22 | 74.58 | 8614 | 6326 | 0.31% |
| 2025-11-11 | 73.30 | 72.89 | -0.41 | -0.56% | 72.12 | 74.80 | 6548 | 4774 | 0.23% |
| 2025-11-10 | 71.99 | 73.30 | 1.45 | 2.02% | 71.01 | 73.88 | 13409 | 9727 | 0.48% |
| 2025-11-07 | 71.90 | 71.85 | -0.16 | -0.22% | 71.29 | 72.80 | 8413 | 6056 | 0.30% |
| 2025-11-06 | 71.30 | 72.01 | 0.74 | 1.04% | 71.30 | 72.78 | 8574 | 6183 | 0.31% |
| 2025-11-05 | 71.17 | 71.27 | -0.53 | -0.74% | 70.58 | 72.00 | 10186 | 7250 | 0.36% |
| 2025-11-04 | 73.41 | 71.80 | -1.55 | -2.11% | 71.04 | 74.09 | 15039 | 10795 | 0.54% |
| 2025-11-03 | 74.62 | 73.35 | -0.74 | -1.00% | 72.01 | 74.62 | 22046 | 16052 | 0.79% |
| 2025-10-31 | 74.97 | 74.09 | -0.70 | -0.94% | 73.54 | 75.33 | 10843 | 8081 | 0.39% |
| 2025-10-30 | 77.75 | 74.79 | -3.21 | -4.12% | 74.01 | 78.14 | 11372 | 8581 | 0.41% |
| 2025-10-29 | 75.67 | 78.00 | 2.38 | 3.15% | 75.16 | 78.33 | 11781 | 9089 | 0.42% |
| 2025-10-28 | 75.94 | 75.62 | -0.23 | -0.30% | 74.90 | 76.38 | 12234 | 9227 | 0.44% |
| 2025-10-27 | 76.53 | 75.85 | -0.75 | -0.98% | 75.17 | 78.77 | 18153 | 13949 | 0.65% |