| 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 | 67.74 | 68.31 | 1.24 | 1.85% | 66.55 | 68.99 | 21102 | 14357 | 8.04% |
| 2026-02-02 | 69.19 | 67.07 | -1.18 | -1.73% | 66.90 | 70.50 | 19623 | 13424 | 7.48% |
| 2026-01-30 | 68.88 | 68.25 | -3.09 | -4.33% | 67.13 | 69.50 | 34643 | 23693 | 13.20% |
| 2026-01-29 | 74.76 | 71.34 | -4.64 | -6.11% | 71.10 | 75.96 | 41095 | 29826 | 15.66% |
| 2026-01-28 | 80.00 | 75.98 | -4.68 | -5.80% | 74.50 | 82.30 | 48591 | 37728 | 18.52% |
| 2026-01-27 | 77.54 | 80.66 | -0.92 | -1.13% | 75.68 | 84.52 | 64270 | 52140 | 24.50% |
| 2026-01-26 | 69.98 | 81.58 | 13.60 | 20.01% | 68.88 | 81.58 | 33249 | 26231 | 12.67% |
| 2026-01-23 | 68.82 | 67.98 | -0.84 | -1.22% | 67.40 | 69.62 | 21119 | 14429 | 8.05% |
| 2026-01-22 | 67.51 | 68.82 | 1.52 | 2.26% | 67.18 | 72.97 | 37195 | 26019 | 14.18% |
| 2026-01-21 | 67.49 | 67.30 | 0.38 | 0.57% | 66.00 | 68.48 | 16102 | 10854 | 6.14% |
| 2026-01-20 | 66.73 | 66.92 | -0.28 | -0.42% | 66.11 | 69.40 | 24014 | 16236 | 9.15% |
| 2026-01-19 | 65.61 | 67.20 | 1.92 | 2.94% | 64.40 | 67.79 | 26812 | 17833 | 10.22% |
| 2026-01-16 | 68.20 | 65.28 | -1.99 | -2.96% | 65.03 | 68.20 | 27163 | 17899 | 10.35% |
| 2026-01-15 | 66.68 | 67.27 | 1.33 | 2.02% | 66.00 | 72.58 | 41940 | 28823 | 15.99% |
| 2026-01-14 | 64.85 | 65.94 | 1.03 | 1.59% | 62.77 | 67.30 | 49554 | 32301 | 18.89% |
| 2026-01-13 | 61.41 | 64.91 | 2.79 | 4.49% | 60.50 | 66.88 | 59038 | 38243 | 22.50% |
| 2026-01-12 | 59.69 | 62.12 | 3.67 | 6.28% | 58.47 | 63.06 | 47519 | 28959 | 18.11% |
| 2026-01-09 | 57.57 | 58.45 | 0.58 | 1.00% | 57.50 | 58.88 | 29001 | 16874 | 11.05% |
| 2026-01-08 | 56.51 | 57.87 | 1.28 | 2.26% | 56.21 | 59.22 | 33876 | 19562 | 12.91% |
| 2026-01-07 | 56.03 | 56.59 | 0.29 | 0.52% | 55.75 | 56.69 | 17858 | 10057 | 6.81% |
| 2026-01-06 | 55.50 | 56.30 | 0.92 | 1.66% | 55.45 | 56.38 | 22301 | 12496 | 8.50% |
| 2026-01-05 | 55.68 | 55.38 | 0.07 | 0.13% | 54.90 | 55.98 | 19021 | 10543 | 7.25% |
| 2025-12-31 | 55.70 | 55.31 | -0.11 | -0.20% | 54.66 | 55.70 | 14103 | 7771 | 5.38% |
| 2025-12-30 | 55.31 | 55.42 | -0.18 | -0.32% | 55.00 | 55.98 | 16404 | 9101 | 6.25% |
| 2025-12-29 | 55.70 | 55.60 | -0.11 | -0.20% | 55.11 | 56.25 | 19819 | 11040 | 7.55% |
| 2025-12-26 | 55.68 | 55.71 | -0.36 | -0.64% | 55.57 | 56.88 | 23532 | 13211 | 8.97% |
| 2025-12-25 | 54.70 | 56.07 | 1.54 | 2.82% | 54.58 | 56.15 | 23412 | 13034 | 8.92% |
| 2025-12-24 | 54.38 | 54.53 | 0.03 | 0.06% | 53.55 | 55.10 | 18174 | 9924 | 6.93% |
| 2025-12-23 | 55.32 | 54.50 | -1.49 | -2.66% | 54.13 | 55.78 | 25913 | 14174 | 9.88% |
| 2025-12-22 | 53.41 | 55.99 | 3.21 | 6.08% | 52.77 | 57.18 | 42917 | 23999 | 16.36% |
| 2025-12-19 | 52.78 | 52.78 | 0.78 | 1.50% | 52.71 | 53.98 | 17493 | 9300 | 6.67% |
| 2025-12-18 | 52.00 | 52.00 | -0.35 | -0.67% | 51.80 | 53.20 | 16436 | 8636 | 6.26% |
| 2025-12-17 | 52.62 | 52.35 | -0.27 | -0.51% | 51.35 | 53.00 | 20703 | 10783 | 7.89% |
| 2025-12-16 | 54.99 | 52.62 | -2.48 | -4.50% | 52.62 | 54.99 | 31421 | 16792 | 11.98% |
| 2025-12-15 | 54.60 | 55.10 | 2.10 | 3.96% | 53.49 | 56.80 | 59766 | 33095 | 22.78% |
| 2025-12-12 | 50.18 | 53.00 | 2.95 | 5.89% | 50.01 | 54.00 | 62581 | 33001 | 23.85% |
| 2025-12-11 | 52.31 | 50.05 | -0.01 | -0.02% | 49.71 | 52.60 | 24596 | 12481 | 9.38% |
| 2025-12-10 | 49.85 | 50.06 | 0.21 | 0.42% | 49.36 | 50.19 | 9866 | 4911 | 3.76% |
| 2025-12-09 | 50.10 | 49.85 | -0.66 | -1.31% | 49.80 | 50.64 | 10011 | 5012 | 3.82% |
| 2025-12-08 | 50.15 | 50.51 | 0.35 | 0.70% | 49.99 | 50.68 | 12402 | 6250 | 4.73% |
| 2025-12-05 | 49.00 | 50.16 | 1.15 | 2.35% | 48.71 | 50.27 | 13233 | 6578 | 5.04% |
| 2025-12-04 | 49.29 | 49.01 | 0.09 | 0.18% | 48.55 | 49.62 | 9120 | 4478 | 3.48% |
| 2025-12-03 | 49.50 | 48.92 | -0.25 | -0.51% | 48.61 | 49.50 | 7333 | 3586 | 2.79% |
| 2025-12-02 | 49.73 | 49.17 | -0.73 | -1.46% | 49.03 | 49.80 | 9032 | 4458 | 3.44% |
| 2025-12-01 | 49.88 | 49.90 | 0.23 | 0.46% | 49.66 | 50.21 | 11669 | 5827 | 4.45% |
| 2025-11-28 | 49.50 | 49.67 | 0.47 | 0.96% | 48.92 | 49.72 | 11301 | 5588 | 4.31% |
| 2025-11-27 | 48.56 | 49.20 | 0.50 | 1.03% | 48.53 | 49.59 | 11489 | 5655 | 4.38% |
| 2025-11-26 | 49.12 | 48.70 | -0.58 | -1.18% | 48.56 | 49.53 | 12698 | 6234 | 4.84% |
| 2025-11-25 | 49.51 | 49.28 | 0.07 | 0.14% | 49.23 | 50.19 | 13217 | 6576 | 5.04% |
| 2025-11-24 | 49.05 | 49.21 | 0.17 | 0.35% | 48.02 | 49.55 | 14573 | 7126 | 5.55% |
| 2025-11-21 | 51.86 | 49.04 | -4.14 | -7.78% | 48.47 | 52.14 | 36963 | 18371 | 14.09% |
| 2025-11-20 | 53.72 | 53.18 | -0.57 | -1.06% | 53.17 | 54.33 | 13363 | 7166 | 5.09% |
| 2025-11-19 | 53.91 | 53.75 | -0.15 | -0.28% | 53.02 | 54.98 | 18586 | 10013 | 7.08% |
| 2025-11-18 | 54.99 | 53.90 | -1.56 | -2.81% | 53.39 | 55.35 | 22592 | 12182 | 8.61% |
| 2025-11-17 | 54.84 | 55.46 | 0.66 | 1.20% | 54.34 | 55.56 | 20762 | 11438 | 7.91% |
| 2025-11-14 | 55.04 | 54.80 | -0.82 | -1.47% | 54.77 | 55.49 | 22421 | 12360 | 8.55% |
| 2025-11-13 | 55.39 | 55.62 | 0.00 | 0.00% | 55.11 | 55.98 | 27983 | 15561 | 10.67% |
| 2025-11-12 | 57.83 | 55.62 | -2.43 | -4.19% | 54.71 | 57.83 | 44216 | 24689 | 16.85% |
| 2025-11-11 | 58.38 | 58.05 | 0.05 | 0.09% | 57.58 | 59.35 | 48366 | 28165 | 18.44% |
| 2025-11-10 | 59.30 | 58.00 | -1.65 | -2.77% | 57.36 | 59.40 | 51559 | 29963 | 19.65% |
| 2025-11-07 | 58.70 | 59.65 | -1.94 | -3.15% | 58.00 | 60.80 | 90084 | 53500 | 34.34% |
| 2025-11-06 | 53.70 | 61.59 | 9.63 | 18.53% | 53.70 | 62.35 | 121417 | 72509 | 46.28% |
| 2025-11-05 | 51.99 | 51.96 | -0.26 | -0.50% | 51.31 | 52.83 | 13177 | 6852 | 5.02% |
| 2025-11-04 | 53.23 | 52.22 | -1.23 | -2.30% | 51.83 | 53.71 | 14502 | 7617 | 5.53% |
| 2025-11-03 | 54.19 | 53.45 | 0.30 | 0.56% | 53.10 | 54.79 | 17361 | 9344 | 6.62% |
| 2025-10-31 | 52.71 | 53.15 | 0.27 | 0.51% | 52.71 | 54.01 | 14871 | 7953 | 5.67% |
| 2025-10-30 | 54.10 | 52.88 | -1.28 | -2.36% | 52.52 | 54.27 | 18251 | 9737 | 6.96% |
| 2025-10-29 | 54.54 | 54.16 | -0.17 | -0.31% | 53.91 | 54.98 | 17888 | 9721 | 6.82% |
| 2025-10-28 | 54.31 | 54.33 | -0.48 | -0.88% | 53.71 | 54.99 | 23021 | 12509 | 8.77% |
| 2025-10-27 | 54.93 | 54.81 | 0.88 | 1.63% | 53.99 | 55.54 | 41670 | 22804 | 15.88% |