| 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 | 73.00 | 72.43 | -0.87 | -1.19% | 71.88 | 73.13 | 5931 | 4292 | 1.89% |
| 2026-02-03 | 72.82 | 73.30 | 1.48 | 2.06% | 72.33 | 73.68 | 6713 | 4910 | 2.14% |
| 2026-02-02 | 74.11 | 71.82 | -2.59 | -3.48% | 71.81 | 74.41 | 9819 | 7190 | 3.14% |
| 2026-01-30 | 74.08 | 74.41 | 1.26 | 1.72% | 72.30 | 75.33 | 8463 | 6258 | 2.70% |
| 2026-01-29 | 75.60 | 73.15 | -2.45 | -3.24% | 73.15 | 76.36 | 9704 | 7233 | 3.10% |
| 2026-01-28 | 77.97 | 75.60 | -1.80 | -2.33% | 75.60 | 79.67 | 12464 | 9607 | 3.98% |
| 2026-01-27 | 77.29 | 77.40 | 0.40 | 0.52% | 73.60 | 77.46 | 11380 | 8615 | 3.63% |
| 2026-01-26 | 79.81 | 77.00 | -2.90 | -3.63% | 76.41 | 81.20 | 13397 | 10443 | 4.28% |
| 2026-01-23 | 79.93 | 79.90 | 0.46 | 0.58% | 79.21 | 80.61 | 9039 | 7208 | 2.89% |
| 2026-01-22 | 81.01 | 79.44 | -1.58 | -1.95% | 79.26 | 81.76 | 9562 | 7664 | 3.05% |
| 2026-01-21 | 80.00 | 81.02 | 0.86 | 1.07% | 79.21 | 81.20 | 9321 | 7521 | 2.98% |
| 2026-01-20 | 81.41 | 80.16 | -1.31 | -1.61% | 79.52 | 83.35 | 12842 | 10392 | 4.10% |
| 2026-01-19 | 82.60 | 81.47 | 0.19 | 0.23% | 80.33 | 82.92 | 10525 | 8561 | 3.36% |
| 2026-01-16 | 78.90 | 81.28 | 2.40 | 3.04% | 78.33 | 82.65 | 19604 | 15847 | 6.26% |
| 2026-01-15 | 77.96 | 78.88 | 0.45 | 0.57% | 77.20 | 78.88 | 9155 | 7178 | 2.92% |
| 2026-01-14 | 79.00 | 78.43 | -0.58 | -0.73% | 77.07 | 79.97 | 16170 | 12719 | 5.16% |
| 2026-01-13 | 80.99 | 79.01 | -1.91 | -2.36% | 78.70 | 81.50 | 14193 | 11346 | 4.53% |
| 2026-01-12 | 79.11 | 80.92 | 2.19 | 2.78% | 78.43 | 81.97 | 20119 | 16128 | 6.42% |
| 2026-01-09 | 78.39 | 78.73 | 0.34 | 0.43% | 77.70 | 79.49 | 12388 | 9748 | 3.96% |
| 2026-01-08 | 77.40 | 78.39 | 0.73 | 0.94% | 77.40 | 79.23 | 10305 | 8089 | 3.29% |
| 2026-01-07 | 79.00 | 77.66 | -1.34 | -1.70% | 77.37 | 79.88 | 12674 | 9909 | 4.05% |
| 2026-01-06 | 78.30 | 79.00 | 0.36 | 0.46% | 77.63 | 79.99 | 13213 | 10433 | 4.22% |
| 2026-01-05 | 78.08 | 78.64 | 0.02 | 0.03% | 76.90 | 78.65 | 13626 | 10612 | 4.35% |
| 2025-12-31 | 79.00 | 78.62 | -0.28 | -0.35% | 77.11 | 79.58 | 15009 | 11758 | 4.79% |
| 2025-12-30 | 75.50 | 78.90 | 3.14 | 4.14% | 75.00 | 79.68 | 21817 | 16943 | 6.97% |
| 2025-12-29 | 74.00 | 75.76 | 1.48 | 1.99% | 73.90 | 76.51 | 11086 | 8369 | 3.54% |
| 2025-12-26 | 74.80 | 74.28 | -0.56 | -0.75% | 73.78 | 75.35 | 8387 | 6253 | 2.68% |
| 2025-12-25 | 72.47 | 74.84 | 2.18 | 3.00% | 72.47 | 74.99 | 10662 | 7915 | 3.40% |
| 2025-12-24 | 72.68 | 72.66 | 0.05 | 0.07% | 72.05 | 72.81 | 4141 | 3000 | 1.32% |
| 2025-12-23 | 73.60 | 72.61 | -1.37 | -1.85% | 72.40 | 73.93 | 6382 | 4655 | 2.04% |
| 2025-12-22 | 71.25 | 73.98 | 3.66 | 5.20% | 71.19 | 74.49 | 11823 | 8656 | 3.78% |
| 2025-12-19 | 69.80 | 70.32 | 0.72 | 1.03% | 69.77 | 70.88 | 3660 | 2579 | 1.17% |
| 2025-12-18 | 69.75 | 69.60 | -0.28 | -0.40% | 69.00 | 70.78 | 3901 | 2737 | 1.25% |
| 2025-12-17 | 69.10 | 69.88 | 0.56 | 0.81% | 68.44 | 70.17 | 4805 | 3323 | 1.53% |
| 2025-12-16 | 71.15 | 69.32 | -1.83 | -2.57% | 69.30 | 71.39 | 5825 | 4068 | 1.86% |
| 2025-12-15 | 72.69 | 71.15 | -1.71 | -2.35% | 71.03 | 72.77 | 5096 | 3662 | 1.63% |
| 2025-12-12 | 72.70 | 72.86 | 0.15 | 0.21% | 72.01 | 73.62 | 5967 | 4347 | 1.91% |
| 2025-12-11 | 74.71 | 72.71 | -1.78 | -2.39% | 72.70 | 74.79 | 5948 | 4364 | 1.90% |
| 2025-12-10 | 74.11 | 74.49 | 0.19 | 0.26% | 73.62 | 74.96 | 5731 | 4253 | 1.83% |
| 2025-12-09 | 74.99 | 74.30 | -0.84 | -1.12% | 74.06 | 75.38 | 4857 | 3627 | 1.55% |
| 2025-12-08 | 74.79 | 75.14 | 0.78 | 1.05% | 74.30 | 75.18 | 5782 | 4329 | 1.85% |
| 2025-12-05 | 72.61 | 74.36 | 1.28 | 1.75% | 72.38 | 74.36 | 5101 | 3765 | 1.63% |
| 2025-12-04 | 74.00 | 73.08 | 0.54 | 0.74% | 72.52 | 74.59 | 5278 | 3875 | 1.69% |
| 2025-12-03 | 73.02 | 72.54 | -1.23 | -1.67% | 72.35 | 74.65 | 4237 | 3091 | 1.35% |
| 2025-12-02 | 74.12 | 73.77 | -0.93 | -1.24% | 73.60 | 74.77 | 3779 | 2796 | 1.21% |
| 2025-12-01 | 73.50 | 74.70 | 1.34 | 1.83% | 73.30 | 74.98 | 6079 | 4524 | 1.94% |
| 2025-11-28 | 72.85 | 73.36 | 0.82 | 1.13% | 71.61 | 73.43 | 4232 | 3077 | 1.35% |
| 2025-11-27 | 71.70 | 72.54 | 0.70 | 0.97% | 71.70 | 72.88 | 4100 | 2968 | 1.31% |
| 2025-11-26 | 72.30 | 71.84 | -0.46 | -0.64% | 71.77 | 72.90 | 4552 | 3293 | 1.45% |
| 2025-11-25 | 72.50 | 72.30 | 0.14 | 0.19% | 72.16 | 73.49 | 4852 | 3531 | 1.55% |
| 2025-11-24 | 70.98 | 72.16 | 1.66 | 2.35% | 70.47 | 72.38 | 6559 | 4698 | 2.09% |
| 2025-11-21 | 71.99 | 70.50 | -1.76 | -2.44% | 69.91 | 72.50 | 8278 | 5901 | 2.64% |
| 2025-11-20 | 73.37 | 72.26 | -1.11 | -1.51% | 72.16 | 73.97 | 4502 | 3271 | 1.44% |
| 2025-11-19 | 74.61 | 73.37 | -1.21 | -1.62% | 73.17 | 74.87 | 5158 | 3803 | 1.65% |
| 2025-11-18 | 75.01 | 74.58 | -1.06 | -1.40% | 74.07 | 75.65 | 5433 | 4056 | 1.73% |
| 2025-11-17 | 75.08 | 75.64 | 0.50 | 0.67% | 74.85 | 75.79 | 4983 | 3748 | 1.59% |
| 2025-11-14 | 74.92 | 75.14 | -0.14 | -0.19% | 74.50 | 76.68 | 6479 | 4905 | 2.07% |
| 2025-11-13 | 75.35 | 75.28 | -0.03 | -0.04% | 74.78 | 75.94 | 6288 | 4731 | 2.01% |
| 2025-11-12 | 76.02 | 75.31 | -0.99 | -1.30% | 74.75 | 76.42 | 5991 | 4521 | 1.91% |
| 2025-11-11 | 76.98 | 76.30 | -0.58 | -0.75% | 76.00 | 77.66 | 5622 | 4307 | 1.80% |
| 2025-11-10 | 77.76 | 76.88 | -0.82 | -1.06% | 76.67 | 78.38 | 5752 | 4433 | 1.84% |
| 2025-11-07 | 79.55 | 77.70 | -1.80 | -2.26% | 77.40 | 79.55 | 8781 | 6841 | 2.80% |
| 2025-11-06 | 78.88 | 79.50 | 0.73 | 0.93% | 78.32 | 80.24 | 7877 | 6258 | 2.52% |
| 2025-11-05 | 78.20 | 78.77 | 0.15 | 0.19% | 77.50 | 79.23 | 5435 | 4273 | 1.74% |
| 2025-11-04 | 80.96 | 78.62 | -2.34 | -2.89% | 78.20 | 80.96 | 7611 | 6021 | 2.43% |
| 2025-11-03 | 81.57 | 80.96 | -0.39 | -0.48% | 80.10 | 81.97 | 5506 | 4446 | 1.76% |
| 2025-10-31 | 80.46 | 81.35 | 0.89 | 1.11% | 80.20 | 82.00 | 7207 | 5870 | 2.30% |
| 2025-10-30 | 82.30 | 80.46 | -1.98 | -2.40% | 80.43 | 82.79 | 7828 | 6363 | 2.50% |
| 2025-10-29 | 81.50 | 82.44 | 0.39 | 0.48% | 81.50 | 82.78 | 7092 | 5824 | 2.26% |
| 2025-10-28 | 82.46 | 82.05 | -0.41 | -0.50% | 81.80 | 83.36 | 7833 | 6467 | 2.50% |
| 2025-10-27 | 82.19 | 82.46 | 1.79 | 2.22% | 81.20 | 82.80 | 10308 | 8453 | 3.29% |