| 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 | 77.21 | 80.98 | 4.91 | 6.45% | 75.31 | 81.40 | 60897 | 48198 | 3.88% |
| 2026-02-02 | 78.50 | 76.07 | -1.44 | -1.86% | 73.36 | 79.35 | 63565 | 48550 | 4.05% |
| 2026-01-30 | 77.46 | 77.51 | -1.11 | -1.41% | 76.50 | 79.80 | 62296 | 48607 | 3.97% |
| 2026-01-29 | 80.58 | 78.62 | -2.15 | -2.66% | 77.15 | 84.85 | 86478 | 70155 | 5.51% |
| 2026-01-28 | 78.89 | 80.77 | 1.48 | 1.87% | 78.14 | 82.00 | 61373 | 49218 | 3.91% |
| 2026-01-27 | 79.99 | 79.29 | -0.70 | -0.88% | 75.67 | 82.36 | 103652 | 81523 | 6.60% |
| 2026-01-26 | 82.30 | 79.99 | -4.36 | -5.17% | 79.10 | 84.00 | 97261 | 78722 | 6.20% |
| 2026-01-23 | 74.50 | 84.35 | 9.57 | 12.80% | 72.69 | 88.00 | 137471 | 111746 | 8.76% |
| 2026-01-22 | 73.50 | 74.78 | 1.53 | 2.09% | 70.00 | 76.84 | 99046 | 73360 | 6.31% |
| 2026-01-21 | 71.64 | 73.25 | 0.66 | 0.91% | 71.50 | 76.78 | 85695 | 63368 | 5.46% |
| 2026-01-20 | 70.20 | 72.59 | 3.79 | 5.51% | 68.48 | 76.60 | 120382 | 86655 | 7.67% |
| 2026-01-19 | 67.20 | 68.80 | 5.00 | 7.84% | 64.62 | 70.81 | 118575 | 80673 | 7.56% |
| 2026-01-16 | 65.59 | 63.80 | -0.50 | -0.78% | 61.24 | 65.87 | 104727 | 66522 | 6.67% |
| 2026-01-15 | 67.48 | 64.30 | -5.30 | -7.61% | 63.17 | 68.48 | 111730 | 72571 | 7.12% |
| 2026-01-14 | 62.61 | 69.60 | 6.97 | 11.13% | 60.00 | 71.91 | 169316 | 112698 | 10.79% |
| 2026-01-13 | 59.00 | 62.63 | 4.95 | 8.58% | 58.50 | 65.85 | 153667 | 95062 | 9.79% |
| 2026-01-12 | 48.07 | 57.68 | 9.61 | 19.99% | 47.50 | 57.68 | 139396 | 75349 | 8.88% |
| 2026-01-09 | 48.36 | 48.07 | 0.13 | 0.27% | 47.05 | 48.60 | 30019 | 14316 | 1.91% |
| 2026-01-08 | 48.10 | 47.94 | -0.11 | -0.23% | 47.60 | 48.60 | 24691 | 11871 | 1.57% |
| 2026-01-07 | 48.49 | 48.05 | -0.55 | -1.13% | 47.86 | 48.87 | 38842 | 18754 | 2.48% |
| 2026-01-06 | 49.42 | 48.60 | -0.85 | -1.72% | 48.31 | 50.86 | 38080 | 18740 | 2.43% |
| 2026-01-05 | 51.21 | 49.45 | -1.65 | -3.23% | 48.79 | 51.21 | 41116 | 20410 | 2.62% |
| 2025-12-31 | 49.30 | 51.10 | 2.38 | 4.89% | 48.89 | 51.27 | 57668 | 29036 | 3.67% |
| 2025-12-30 | 49.10 | 48.72 | -0.64 | -1.30% | 48.26 | 49.12 | 19551 | 9502 | 1.25% |
| 2025-12-29 | 48.10 | 49.36 | 0.79 | 1.63% | 47.09 | 50.50 | 47849 | 23515 | 3.05% |
| 2025-12-26 | 49.80 | 48.57 | -0.97 | -1.96% | 47.83 | 49.80 | 37618 | 18178 | 2.40% |
| 2025-12-25 | 51.05 | 49.54 | -1.40 | -2.75% | 49.02 | 51.11 | 39017 | 19367 | 2.49% |
| 2025-12-24 | 49.86 | 50.94 | 0.96 | 1.92% | 49.57 | 51.34 | 38002 | 19234 | 2.42% |
| 2025-12-23 | 49.26 | 49.98 | 0.62 | 1.26% | 48.90 | 50.73 | 41475 | 20769 | 2.64% |
| 2025-12-22 | 49.50 | 49.36 | -0.20 | -0.40% | 49.12 | 50.70 | 22930 | 11446 | 1.46% |
| 2025-12-19 | 48.00 | 49.56 | 1.40 | 2.91% | 48.00 | 49.88 | 18039 | 8901 | 1.15% |
| 2025-12-18 | 49.00 | 48.16 | -1.49 | -3.00% | 47.81 | 49.65 | 19275 | 9373 | 1.23% |
| 2025-12-17 | 49.30 | 49.65 | 0.00 | 0.00% | 48.51 | 50.35 | 20572 | 10163 | 1.31% |
| 2025-12-16 | 49.90 | 49.65 | -0.27 | -0.54% | 48.63 | 51.40 | 22680 | 11256 | 1.45% |
| 2025-12-15 | 50.95 | 49.92 | -1.26 | -2.46% | 49.88 | 51.88 | 29734 | 15073 | 1.89% |
| 2025-12-12 | 48.45 | 51.18 | 2.60 | 5.35% | 47.91 | 51.60 | 43215 | 21778 | 2.75% |
| 2025-12-11 | 49.86 | 48.58 | -1.38 | -2.76% | 48.50 | 51.67 | 33058 | 16471 | 2.11% |
| 2025-12-10 | 50.20 | 49.96 | -0.14 | -0.28% | 48.65 | 50.36 | 24452 | 12069 | 1.56% |
| 2025-12-09 | 48.80 | 50.10 | 1.50 | 3.09% | 48.45 | 50.47 | 35221 | 17439 | 2.24% |
| 2025-12-08 | 49.56 | 48.60 | -0.22 | -0.45% | 47.87 | 49.90 | 26364 | 12869 | 1.68% |
| 2025-12-05 | 46.82 | 48.82 | 1.82 | 3.87% | 46.72 | 49.31 | 27083 | 13042 | 1.73% |
| 2025-12-04 | 48.00 | 47.00 | -1.13 | -2.35% | 46.78 | 48.32 | 14991 | 7082 | 0.96% |
| 2025-12-03 | 48.85 | 48.13 | -0.72 | -1.47% | 47.70 | 49.23 | 14205 | 6874 | 0.91% |
| 2025-12-02 | 48.90 | 48.85 | -0.03 | -0.06% | 48.25 | 49.65 | 17478 | 8549 | 1.11% |
| 2025-12-01 | 49.10 | 48.88 | 0.11 | 0.23% | 48.22 | 49.18 | 16120 | 7837 | 1.03% |
| 2025-11-28 | 47.82 | 48.77 | 0.94 | 1.97% | 47.41 | 49.28 | 15574 | 7554 | 0.99% |
| 2025-11-27 | 47.43 | 47.83 | 0.13 | 0.27% | 47.40 | 48.58 | 18109 | 8686 | 1.15% |
| 2025-11-26 | 49.50 | 47.70 | -2.01 | -4.04% | 47.51 | 50.19 | 29035 | 14161 | 1.85% |
| 2025-11-25 | 48.79 | 49.71 | 1.42 | 2.94% | 47.70 | 50.38 | 37818 | 18598 | 2.41% |
| 2025-11-24 | 45.80 | 48.29 | 2.92 | 6.44% | 45.05 | 48.45 | 31654 | 14770 | 2.02% |
| 2025-11-21 | 46.10 | 45.37 | -1.08 | -2.33% | 44.51 | 46.90 | 39660 | 18175 | 2.53% |
| 2025-11-20 | 47.44 | 46.45 | 0.06 | 0.13% | 45.86 | 47.44 | 28402 | 13234 | 1.81% |
| 2025-11-19 | 46.41 | 46.39 | -0.54 | -1.15% | 46.00 | 47.49 | 27436 | 12808 | 1.75% |
| 2025-11-18 | 48.93 | 46.93 | -1.28 | -2.66% | 44.97 | 48.93 | 87408 | 40121 | 5.57% |
| 2025-11-17 | 51.00 | 48.21 | -2.44 | -4.82% | 47.70 | 51.66 | 91695 | 45086 | 5.84% |
| 2025-11-14 | 49.30 | 50.65 | 1.10 | 2.22% | 48.57 | 51.45 | 67789 | 33940 | 4.32% |
| 2025-11-13 | 45.50 | 49.55 | 3.82 | 8.35% | 44.78 | 49.87 | 77282 | 37024 | 4.92% |
| 2025-11-12 | 45.61 | 45.73 | 0.33 | 0.73% | 45.03 | 46.99 | 35240 | 16201 | 2.25% |
| 2025-11-11 | 45.08 | 45.40 | 0.90 | 2.02% | 44.43 | 46.60 | 32526 | 14796 | 2.07% |
| 2025-11-10 | 46.08 | 44.50 | -1.50 | -3.26% | 43.70 | 46.66 | 46818 | 20905 | 2.98% |
| 2025-11-07 | 44.00 | 46.00 | 2.00 | 4.55% | 43.51 | 46.35 | 67407 | 30498 | 4.30% |
| 2025-11-06 | 41.00 | 44.00 | 3.46 | 8.53% | 41.00 | 44.42 | 67501 | 29274 | 4.30% |
| 2025-11-05 | 39.36 | 40.54 | 1.42 | 3.63% | 38.40 | 41.29 | 34869 | 13929 | 2.22% |
| 2025-11-04 | 39.52 | 39.12 | -0.50 | -1.26% | 38.77 | 40.38 | 25620 | 10099 | 1.63% |
| 2025-11-03 | 38.90 | 39.62 | 0.74 | 1.90% | 37.67 | 40.07 | 30568 | 11838 | 1.95% |
| 2025-10-31 | 38.98 | 38.88 | 0.06 | 0.15% | 38.51 | 39.50 | 24670 | 9589 | 1.57% |
| 2025-10-30 | 39.81 | 38.82 | -1.36 | -3.38% | 38.71 | 40.29 | 22496 | 8824 | 1.43% |
| 2025-10-29 | 40.13 | 40.18 | 0.05 | 0.12% | 39.53 | 40.90 | 21075 | 8426 | 1.34% |
| 2025-10-28 | 40.90 | 40.13 | -0.77 | -1.88% | 39.95 | 41.25 | 23786 | 9655 | 1.52% |
| 2025-10-27 | 39.88 | 40.90 | 1.27 | 3.20% | 39.63 | 41.26 | 38859 | 15700 | 2.48% |