| 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 | 74.45 | 75.57 | 2.51 | 3.44% | 73.01 | 75.60 | 49623 | 36890 | 2.84% |
| 2026-02-02 | 77.73 | 73.06 | -5.84 | -7.40% | 72.88 | 78.77 | 71506 | 53757 | 4.10% |
| 2026-01-30 | 77.83 | 78.90 | 0.42 | 0.54% | 76.00 | 80.40 | 63953 | 50334 | 3.66% |
| 2026-01-29 | 81.90 | 78.48 | -3.30 | -4.04% | 78.00 | 82.68 | 67402 | 54136 | 3.86% |
| 2026-01-28 | 82.18 | 81.78 | -0.40 | -0.49% | 80.35 | 83.50 | 74437 | 60955 | 4.27% |
| 2026-01-27 | 77.92 | 82.18 | 4.18 | 5.36% | 76.14 | 82.56 | 101928 | 81840 | 5.84% |
| 2026-01-26 | 80.51 | 78.00 | -2.45 | -3.05% | 77.30 | 80.86 | 64827 | 50775 | 3.71% |
| 2026-01-23 | 80.98 | 80.45 | 0.32 | 0.40% | 79.10 | 82.08 | 65198 | 52269 | 3.74% |
| 2026-01-22 | 82.54 | 80.13 | -1.22 | -1.50% | 78.58 | 83.12 | 70234 | 56356 | 4.02% |
| 2026-01-21 | 78.91 | 81.35 | 1.34 | 1.67% | 78.77 | 82.83 | 72834 | 59408 | 4.17% |
| 2026-01-20 | 80.34 | 80.01 | -0.36 | -0.45% | 78.60 | 81.68 | 62993 | 50446 | 3.61% |
| 2026-01-19 | 83.23 | 80.37 | -2.62 | -3.16% | 80.22 | 84.06 | 80441 | 65551 | 4.61% |
| 2026-01-16 | 78.98 | 82.99 | 4.21 | 5.34% | 78.69 | 85.33 | 123697 | 100658 | 7.09% |
| 2026-01-15 | 78.00 | 78.78 | 0.53 | 0.68% | 76.46 | 79.29 | 62561 | 48715 | 3.59% |
| 2026-01-14 | 77.23 | 78.25 | 1.34 | 1.74% | 76.74 | 79.88 | 86806 | 68153 | 4.97% |
| 2026-01-13 | 79.55 | 76.91 | -2.38 | -3.00% | 76.19 | 80.50 | 87834 | 68602 | 5.03% |
| 2026-01-12 | 81.09 | 79.29 | -0.05 | -0.06% | 77.76 | 82.18 | 104815 | 83179 | 6.01% |
| 2026-01-09 | 75.86 | 79.34 | 3.49 | 4.60% | 74.56 | 79.89 | 96132 | 73963 | 5.51% |
| 2026-01-08 | 78.00 | 75.85 | -2.48 | -3.17% | 75.64 | 78.00 | 77028 | 59180 | 4.41% |
| 2026-01-07 | 76.06 | 78.33 | 3.03 | 4.02% | 75.01 | 79.97 | 114985 | 89262 | 6.59% |
| 2026-01-06 | 74.50 | 75.30 | 0.72 | 0.97% | 73.58 | 77.12 | 78731 | 59310 | 4.51% |
| 2026-01-05 | 72.44 | 74.58 | 2.87 | 4.00% | 72.30 | 74.76 | 77115 | 56920 | 4.42% |
| 2025-12-31 | 71.09 | 71.71 | 0.66 | 0.93% | 70.21 | 72.99 | 50063 | 35959 | 2.87% |
| 2025-12-30 | 70.68 | 71.05 | 0.40 | 0.57% | 70.51 | 71.66 | 35417 | 25206 | 2.03% |
| 2025-12-29 | 70.85 | 70.65 | -0.43 | -0.60% | 70.41 | 71.77 | 32849 | 23370 | 1.88% |
| 2025-12-26 | 71.10 | 71.08 | -0.54 | -0.75% | 70.50 | 72.35 | 43145 | 30822 | 2.47% |
| 2025-12-25 | 71.87 | 71.62 | 0.14 | 0.20% | 70.20 | 71.90 | 38011 | 27045 | 2.18% |
| 2025-12-24 | 70.55 | 71.48 | 0.66 | 0.93% | 70.12 | 71.88 | 46218 | 32847 | 2.65% |
| 2025-12-23 | 70.68 | 70.82 | 0.19 | 0.27% | 70.36 | 71.78 | 47920 | 34024 | 2.75% |
| 2025-12-22 | 66.86 | 70.63 | 4.09 | 6.15% | 66.86 | 72.53 | 85490 | 59943 | 4.90% |
| 2025-12-19 | 67.90 | 66.54 | -1.14 | -1.68% | 66.49 | 68.49 | 31494 | 21151 | 1.80% |
| 2025-12-18 | 67.50 | 67.68 | -0.13 | -0.19% | 67.10 | 69.00 | 28852 | 19676 | 1.65% |
| 2025-12-17 | 65.45 | 67.81 | 1.81 | 2.74% | 65.45 | 68.12 | 34534 | 23089 | 1.98% |
| 2025-12-16 | 66.97 | 66.00 | -0.76 | -1.14% | 65.01 | 67.60 | 30173 | 19840 | 1.73% |
| 2025-12-15 | 68.30 | 66.76 | -2.28 | -3.30% | 66.72 | 68.67 | 35092 | 23721 | 2.01% |
| 2025-12-12 | 67.60 | 69.04 | 1.35 | 1.99% | 67.11 | 69.44 | 49606 | 33937 | 2.84% |
| 2025-12-11 | 70.05 | 67.69 | -3.00 | -4.24% | 67.61 | 70.57 | 72444 | 49477 | 4.15% |
| 2025-12-10 | 68.93 | 70.69 | 1.39 | 2.01% | 67.50 | 71.95 | 54363 | 37643 | 3.12% |
| 2025-12-09 | 69.04 | 69.30 | 0.07 | 0.10% | 68.57 | 70.33 | 31493 | 21895 | 1.80% |
| 2025-12-08 | 66.81 | 69.23 | 2.48 | 3.72% | 66.75 | 69.95 | 37842 | 25985 | 2.17% |
| 2025-12-05 | 66.39 | 66.75 | 0.33 | 0.50% | 65.40 | 66.98 | 20134 | 13365 | 1.15% |
| 2025-12-04 | 66.00 | 66.42 | 0.00 | 0.00% | 65.66 | 67.12 | 24109 | 16009 | 1.38% |
| 2025-12-03 | 66.99 | 66.42 | -0.86 | -1.28% | 66.16 | 67.70 | 28564 | 19031 | 1.64% |
| 2025-12-02 | 69.52 | 67.28 | -0.99 | -1.45% | 67.03 | 70.65 | 42550 | 28923 | 2.44% |
| 2025-12-01 | 67.94 | 68.27 | 0.37 | 0.54% | 67.33 | 68.29 | 35779 | 24302 | 2.05% |
| 2025-11-28 | 67.50 | 67.90 | 0.32 | 0.47% | 66.71 | 68.79 | 36639 | 24859 | 2.10% |
| 2025-11-27 | 66.41 | 67.58 | 0.87 | 1.30% | 66.41 | 69.35 | 43694 | 29750 | 2.50% |
| 2025-11-26 | 66.17 | 66.71 | 0.43 | 0.65% | 65.75 | 68.18 | 42823 | 28673 | 2.45% |
| 2025-11-25 | 66.30 | 66.28 | 0.47 | 0.71% | 66.03 | 68.16 | 47994 | 32188 | 2.75% |
| 2025-11-24 | 65.18 | 65.81 | 0.31 | 0.47% | 64.18 | 66.70 | 58891 | 38514 | 3.37% |
| 2025-11-21 | 68.70 | 65.50 | -3.83 | -5.52% | 65.30 | 69.30 | 50020 | 33494 | 2.87% |
| 2025-11-20 | 69.83 | 69.33 | 0.32 | 0.46% | 69.05 | 70.44 | 26826 | 18642 | 1.54% |
| 2025-11-19 | 70.74 | 69.01 | -1.73 | -2.45% | 69.00 | 71.38 | 31631 | 22068 | 1.81% |
| 2025-11-18 | 71.01 | 70.74 | -0.50 | -0.70% | 70.38 | 72.10 | 23878 | 16994 | 1.37% |
| 2025-11-17 | 71.01 | 71.24 | 0.76 | 1.08% | 70.77 | 72.70 | 25929 | 18518 | 1.49% |
| 2025-11-14 | 71.00 | 70.48 | -1.25 | -1.74% | 69.81 | 71.57 | 35014 | 24777 | 2.01% |
| 2025-11-13 | 71.33 | 71.73 | 0.51 | 0.72% | 70.78 | 71.98 | 28112 | 20094 | 1.61% |
| 2025-11-12 | 72.13 | 71.22 | -1.11 | -1.53% | 70.59 | 72.20 | 34724 | 24722 | 1.99% |
| 2025-11-11 | 73.88 | 72.33 | -0.68 | -0.93% | 72.12 | 74.88 | 32195 | 23658 | 1.84% |
| 2025-11-10 | 74.47 | 73.01 | -1.23 | -1.66% | 72.00 | 75.09 | 37091 | 27099 | 2.13% |
| 2025-11-07 | 75.47 | 74.24 | -2.28 | -2.98% | 73.62 | 76.10 | 34184 | 25510 | 1.96% |
| 2025-11-06 | 74.18 | 76.52 | 3.02 | 4.11% | 74.00 | 77.45 | 55327 | 42134 | 3.17% |
| 2025-11-05 | 73.45 | 73.50 | -0.70 | -0.94% | 72.71 | 74.37 | 35671 | 26231 | 2.04% |
| 2025-11-04 | 75.35 | 74.20 | -1.49 | -1.97% | 73.39 | 75.91 | 39192 | 29209 | 2.25% |
| 2025-11-03 | 76.62 | 75.69 | -0.91 | -1.19% | 74.90 | 76.66 | 36828 | 27793 | 2.11% |
| 2025-10-31 | 78.36 | 76.60 | -1.77 | -2.26% | 76.40 | 78.42 | 58774 | 45295 | 3.37% |
| 2025-10-30 | 80.08 | 78.37 | -0.34 | -0.43% | 76.86 | 80.79 | 70997 | 55752 | 4.07% |
| 2025-10-29 | 77.71 | 78.71 | 0.71 | 0.91% | 76.00 | 79.10 | 64030 | 49829 | 3.67% |
| 2025-10-28 | 77.15 | 78.00 | -0.11 | -0.14% | 76.85 | 80.14 | 65100 | 51095 | 3.73% |
| 2025-10-27 | 78.00 | 78.11 | 1.25 | 1.63% | 75.25 | 79.99 | 95766 | 74679 | 5.49% |