| 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 | 75.01 | 75.58 | -0.30 | -0.40% | 73.65 | 75.81 | 52195 | 39033 | 4.23% |
| 2026-02-02 | 86.19 | 75.88 | -11.30 | -12.96% | 73.11 | 87.62 | 131221 | 101483 | 10.64% |
| 2026-01-30 | 90.40 | 87.18 | -4.14 | -4.53% | 85.68 | 91.00 | 42752 | 37305 | 3.47% |
| 2026-01-29 | 90.86 | 91.32 | 0.09 | 0.10% | 87.67 | 92.87 | 37939 | 34331 | 3.08% |
| 2026-01-28 | 90.58 | 91.23 | -0.90 | -0.98% | 90.58 | 92.54 | 28591 | 26057 | 2.32% |
| 2026-01-27 | 86.86 | 92.13 | 5.89 | 6.83% | 86.70 | 93.97 | 69454 | 63729 | 5.63% |
| 2026-01-26 | 88.88 | 86.24 | -2.49 | -2.81% | 85.86 | 88.88 | 29018 | 25160 | 2.35% |
| 2026-01-23 | 88.88 | 88.73 | -0.21 | -0.24% | 88.11 | 90.87 | 28836 | 25625 | 2.34% |
| 2026-01-22 | 89.12 | 88.94 | -0.82 | -0.91% | 87.87 | 90.79 | 34893 | 31107 | 2.83% |
| 2026-01-21 | 86.99 | 89.76 | 2.41 | 2.76% | 86.02 | 91.64 | 54857 | 49283 | 4.45% |
| 2026-01-20 | 87.16 | 87.35 | 0.16 | 0.18% | 84.60 | 88.99 | 44751 | 39220 | 3.63% |
| 2026-01-19 | 84.20 | 87.19 | 1.59 | 1.86% | 83.00 | 88.99 | 52615 | 45949 | 4.27% |
| 2026-01-16 | 86.78 | 85.60 | -0.70 | -0.81% | 83.66 | 86.88 | 51473 | 43660 | 4.17% |
| 2026-01-15 | 84.87 | 86.30 | 8.40 | 10.78% | 82.50 | 87.83 | 116103 | 99010 | 9.41% |
| 2026-01-14 | 77.46 | 77.90 | 0.44 | 0.57% | 77.40 | 79.19 | 31904 | 24950 | 2.59% |
| 2026-01-13 | 78.62 | 77.46 | -1.26 | -1.60% | 77.01 | 78.63 | 28291 | 21912 | 2.29% |
| 2026-01-12 | 81.49 | 78.72 | -2.86 | -3.51% | 77.68 | 82.20 | 66630 | 52523 | 5.40% |
| 2026-01-09 | 81.27 | 81.58 | 0.31 | 0.38% | 80.20 | 83.03 | 31923 | 26059 | 2.59% |
| 2026-01-08 | 79.60 | 81.27 | 0.86 | 1.07% | 79.50 | 82.83 | 32012 | 26155 | 2.60% |
| 2026-01-07 | 82.62 | 80.41 | -2.78 | -3.34% | 79.19 | 83.70 | 45047 | 36360 | 3.65% |
| 2026-01-06 | 80.50 | 83.19 | 2.28 | 2.82% | 80.41 | 84.00 | 38801 | 31856 | 3.15% |
| 2026-01-05 | 81.30 | 80.91 | -0.02 | -0.02% | 78.35 | 81.32 | 22320 | 17827 | 1.81% |
| 2025-12-31 | 80.69 | 80.93 | 0.34 | 0.42% | 79.18 | 83.00 | 33720 | 27379 | 2.73% |
| 2025-12-30 | 81.00 | 80.59 | -1.01 | -1.24% | 80.46 | 82.10 | 16501 | 13406 | 1.34% |
| 2025-12-29 | 80.77 | 81.60 | 0.39 | 0.48% | 80.11 | 82.00 | 18669 | 15127 | 1.51% |
| 2025-12-26 | 81.55 | 81.21 | -0.37 | -0.45% | 80.64 | 82.49 | 13561 | 11034 | 1.10% |
| 2025-12-25 | 81.69 | 81.58 | -0.39 | -0.48% | 81.00 | 82.75 | 15180 | 12409 | 1.23% |
| 2025-12-24 | 79.68 | 81.97 | 1.67 | 2.08% | 78.00 | 82.00 | 30939 | 24850 | 2.51% |
| 2025-12-23 | 78.54 | 80.30 | 1.73 | 2.20% | 77.56 | 80.56 | 31786 | 25290 | 2.58% |
| 2025-12-22 | 77.80 | 78.57 | 0.80 | 1.03% | 77.55 | 79.66 | 14164 | 11138 | 1.15% |
| 2025-12-19 | 78.79 | 77.77 | -0.83 | -1.06% | 77.28 | 79.48 | 14702 | 11451 | 1.19% |
| 2025-12-18 | 79.98 | 78.60 | -1.78 | -2.21% | 77.77 | 80.00 | 15150 | 11971 | 1.23% |
| 2025-12-17 | 81.50 | 80.38 | -1.13 | -1.39% | 78.80 | 81.84 | 28694 | 22965 | 2.33% |
| 2025-12-16 | 80.52 | 81.51 | 0.36 | 0.44% | 80.20 | 82.37 | 20002 | 16246 | 1.62% |
| 2025-12-15 | 81.75 | 81.15 | -1.14 | -1.39% | 80.30 | 83.48 | 20881 | 17082 | 1.69% |
| 2025-12-12 | 85.00 | 82.29 | -1.21 | -1.45% | 81.60 | 85.98 | 41205 | 34239 | 3.34% |
| 2025-12-11 | 77.01 | 83.50 | 6.49 | 8.43% | 76.75 | 84.28 | 63629 | 51591 | 5.16% |
| 2025-12-10 | 77.95 | 77.01 | -0.77 | -0.99% | 75.67 | 78.16 | 15151 | 11600 | 1.23% |
| 2025-12-09 | 79.80 | 77.78 | -2.58 | -3.21% | 77.67 | 80.25 | 26408 | 20790 | 2.14% |
| 2025-12-08 | 80.60 | 80.36 | -0.27 | -0.33% | 78.50 | 81.81 | 33034 | 26581 | 2.68% |
| 2025-12-05 | 78.50 | 80.63 | 1.44 | 1.82% | 78.23 | 83.00 | 34069 | 27443 | 2.76% |
| 2025-12-04 | 77.18 | 79.19 | 1.57 | 2.02% | 76.68 | 79.75 | 34230 | 26994 | 2.78% |
| 2025-12-03 | 77.10 | 77.62 | 0.49 | 0.64% | 76.33 | 78.80 | 25363 | 19723 | 2.06% |
| 2025-12-02 | 78.22 | 77.13 | -1.83 | -2.32% | 76.23 | 78.71 | 26466 | 20385 | 2.15% |
| 2025-12-01 | 78.60 | 78.96 | 0.36 | 0.46% | 76.70 | 79.40 | 23607 | 18350 | 1.91% |
| 2025-11-28 | 78.80 | 78.60 | -0.01 | -0.01% | 77.11 | 79.00 | 22618 | 17623 | 1.83% |
| 2025-11-27 | 78.20 | 78.61 | 0.52 | 0.67% | 77.80 | 79.80 | 20875 | 16455 | 1.69% |
| 2025-11-26 | 79.50 | 78.09 | -1.09 | -1.38% | 77.50 | 79.50 | 28189 | 22070 | 2.29% |
| 2025-11-25 | 79.89 | 79.18 | -0.70 | -0.88% | 78.77 | 80.80 | 17435 | 13901 | 1.41% |
| 2025-11-24 | 78.44 | 79.88 | 2.18 | 2.81% | 78.44 | 80.50 | 16392 | 13085 | 1.33% |
| 2025-11-21 | 79.95 | 77.70 | -2.34 | -2.92% | 77.23 | 80.36 | 22753 | 17884 | 1.84% |
| 2025-11-20 | 81.79 | 80.04 | -1.84 | -2.25% | 79.09 | 82.80 | 16578 | 13325 | 1.34% |
| 2025-11-19 | 82.00 | 81.88 | -0.80 | -0.97% | 81.50 | 83.32 | 10673 | 8751 | 0.87% |
| 2025-11-18 | 82.64 | 82.68 | -0.02 | -0.02% | 81.01 | 84.23 | 28392 | 23395 | 2.30% |
| 2025-11-17 | 85.51 | 82.70 | -3.86 | -4.46% | 81.88 | 86.00 | 25542 | 21266 | 2.07% |
| 2025-11-14 | 86.01 | 86.56 | -0.02 | -0.02% | 84.67 | 88.88 | 17995 | 15649 | 1.46% |
| 2025-11-13 | 87.65 | 86.58 | -1.04 | -1.19% | 86.34 | 88.06 | 18900 | 16440 | 1.53% |
| 2025-11-12 | 86.99 | 87.62 | 0.06 | 0.07% | 84.57 | 88.15 | 28933 | 25110 | 2.35% |
| 2025-11-11 | 86.50 | 87.56 | 1.33 | 1.54% | 86.50 | 88.68 | 30337 | 26644 | 2.46% |
| 2025-11-10 | 86.95 | 86.23 | -2.37 | -2.67% | 84.16 | 89.50 | 43867 | 37742 | 3.56% |
| 2025-11-07 | 84.89 | 88.60 | 3.59 | 4.22% | 84.21 | 90.50 | 55802 | 49396 | 4.52% |
| 2025-11-06 | 85.49 | 85.01 | -0.75 | -0.87% | 83.50 | 86.80 | 34963 | 29537 | 2.83% |
| 2025-11-05 | 80.03 | 85.76 | 4.37 | 5.37% | 80.02 | 86.82 | 54683 | 46190 | 4.43% |
| 2025-11-04 | 87.49 | 81.39 | -6.61 | -7.51% | 80.79 | 88.98 | 68600 | 57013 | 5.56% |
| 2025-11-03 | 85.03 | 88.00 | 2.55 | 2.98% | 84.00 | 88.84 | 36361 | 31690 | 2.95% |
| 2025-10-31 | 86.76 | 85.45 | -2.10 | -2.40% | 85.30 | 88.24 | 29032 | 25083 | 2.35% |
| 2025-10-30 | 87.99 | 87.55 | -1.13 | -1.27% | 86.60 | 90.50 | 43860 | 39000 | 3.56% |
| 2025-10-29 | 86.00 | 88.68 | 1.98 | 2.28% | 83.50 | 89.00 | 59473 | 51063 | 4.82% |
| 2025-10-28 | 87.93 | 86.70 | 0.15 | 0.17% | 85.80 | 88.78 | 56574 | 49275 | 4.59% |
| 2025-10-27 | 94.53 | 86.55 | -8.22 | -8.67% | 85.63 | 95.00 | 103618 | 90682 | 8.40% |