| 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 | 76.02 | 75.60 | -1.01 | -1.32% | 74.63 | 77.46 | 11274 | 8518 | 2.13% |
| 2026-02-03 | 75.48 | 76.61 | 2.53 | 3.42% | 74.67 | 76.80 | 10538 | 8001 | 1.99% |
| 2026-02-02 | 78.40 | 74.08 | -5.12 | -6.46% | 74.08 | 80.22 | 23146 | 17722 | 4.36% |
| 2026-01-30 | 77.89 | 79.20 | 0.34 | 0.43% | 77.02 | 80.49 | 17377 | 13722 | 3.28% |
| 2026-01-29 | 80.75 | 78.86 | -2.13 | -2.63% | 78.83 | 82.99 | 15682 | 12662 | 2.96% |
| 2026-01-28 | 82.60 | 80.99 | -1.64 | -1.98% | 80.08 | 83.59 | 14331 | 11640 | 2.70% |
| 2026-01-27 | 83.76 | 82.63 | -1.21 | -1.44% | 79.38 | 83.76 | 19271 | 15668 | 3.63% |
| 2026-01-26 | 91.00 | 83.84 | -6.08 | -6.76% | 83.70 | 91.00 | 31655 | 27223 | 5.97% |
| 2026-01-23 | 79.97 | 89.92 | 9.94 | 12.43% | 79.16 | 92.30 | 42406 | 36736 | 8.00% |
| 2026-01-22 | 83.50 | 79.98 | -3.19 | -3.84% | 79.72 | 84.33 | 15635 | 12673 | 2.95% |
| 2026-01-21 | 81.70 | 83.17 | 1.13 | 1.38% | 80.39 | 85.16 | 16149 | 13377 | 3.04% |
| 2026-01-20 | 86.00 | 82.04 | -3.68 | -4.29% | 81.80 | 86.08 | 16656 | 13810 | 3.14% |
| 2026-01-19 | 86.58 | 85.72 | -1.84 | -2.10% | 84.00 | 87.87 | 18719 | 16045 | 3.53% |
| 2026-01-16 | 89.77 | 87.56 | -2.58 | -2.86% | 86.67 | 90.30 | 20210 | 17784 | 3.81% |
| 2026-01-15 | 85.30 | 90.14 | 3.84 | 4.45% | 85.06 | 93.03 | 36231 | 32903 | 6.83% |
| 2026-01-14 | 83.88 | 86.30 | 2.27 | 2.70% | 83.88 | 90.99 | 24622 | 21449 | 4.64% |
| 2026-01-13 | 87.32 | 84.03 | -3.57 | -4.08% | 83.88 | 88.80 | 15329 | 13163 | 2.89% |
| 2026-01-12 | 85.70 | 87.60 | 3.12 | 3.69% | 83.66 | 89.10 | 21680 | 18867 | 4.09% |
| 2026-01-09 | 85.78 | 84.48 | -2.28 | -2.63% | 84.00 | 86.00 | 16507 | 14017 | 3.11% |
| 2026-01-08 | 83.28 | 86.76 | 3.06 | 3.66% | 82.69 | 86.98 | 24193 | 20718 | 4.56% |
| 2026-01-07 | 86.37 | 83.70 | -2.49 | -2.89% | 82.00 | 86.78 | 26056 | 21998 | 4.91% |
| 2026-01-06 | 84.86 | 86.19 | 2.99 | 3.59% | 84.80 | 88.43 | 29918 | 25901 | 5.64% |
| 2026-01-05 | 77.00 | 83.20 | 5.43 | 6.98% | 76.29 | 84.00 | 40274 | 32757 | 7.59% |
| 2025-12-31 | 72.80 | 77.77 | 5.37 | 7.42% | 72.05 | 79.51 | 32568 | 24742 | 6.14% |
| 2025-12-30 | 72.63 | 72.40 | -0.40 | -0.55% | 70.87 | 74.94 | 21102 | 15312 | 3.98% |
| 2025-12-29 | 74.55 | 72.80 | -1.67 | -2.24% | 72.30 | 74.96 | 14641 | 10690 | 2.76% |
| 2025-12-26 | 79.02 | 74.47 | -4.83 | -6.09% | 74.25 | 79.89 | 33407 | 25401 | 6.30% |
| 2025-12-25 | 80.00 | 79.30 | -0.95 | -1.18% | 77.20 | 80.00 | 20594 | 16132 | 3.88% |
| 2025-12-24 | 75.50 | 80.25 | 4.34 | 5.72% | 75.00 | 80.48 | 29557 | 23434 | 5.57% |
| 2025-12-23 | 74.41 | 75.91 | 2.11 | 2.86% | 73.99 | 78.50 | 28750 | 22159 | 5.42% |
| 2025-12-22 | 72.80 | 73.80 | 1.07 | 1.47% | 72.66 | 74.45 | 10616 | 7835 | 2.00% |
| 2025-12-19 | 73.35 | 72.73 | 0.38 | 0.53% | 72.21 | 74.97 | 12734 | 9386 | 2.40% |
| 2025-12-18 | 73.18 | 72.35 | -1.66 | -2.24% | 71.89 | 74.38 | 9106 | 6631 | 1.72% |
| 2025-12-17 | 74.29 | 74.01 | 0.41 | 0.56% | 72.40 | 74.33 | 11955 | 8790 | 2.25% |
| 2025-12-16 | 75.98 | 73.60 | -0.74 | -1.00% | 72.74 | 75.98 | 8113 | 6009 | 1.53% |
| 2025-12-15 | 76.00 | 74.34 | -1.92 | -2.52% | 74.22 | 76.57 | 8671 | 6526 | 1.63% |
| 2025-12-12 | 76.10 | 76.26 | 0.25 | 0.33% | 74.02 | 76.90 | 10196 | 7686 | 1.92% |
| 2025-12-11 | 75.98 | 76.01 | 0.46 | 0.61% | 75.01 | 77.40 | 12002 | 9157 | 2.26% |
| 2025-12-10 | 77.58 | 75.55 | -2.61 | -3.34% | 74.22 | 78.98 | 14188 | 10735 | 4.25% |
| 2025-12-09 | 79.60 | 78.16 | -1.95 | -2.43% | 77.84 | 80.21 | 11067 | 8754 | 3.31% |
| 2025-12-08 | 77.05 | 80.11 | 3.03 | 3.93% | 76.77 | 81.50 | 17875 | 14264 | 5.35% |
| 2025-12-05 | 75.23 | 77.08 | 0.67 | 0.88% | 74.81 | 77.65 | 10211 | 7787 | 3.06% |
| 2025-12-04 | 76.07 | 76.41 | -0.77 | -1.00% | 75.23 | 77.77 | 9981 | 7609 | 2.99% |
| 2025-12-03 | 78.99 | 77.18 | -1.20 | -1.53% | 76.41 | 78.99 | 9466 | 7325 | 2.83% |
| 2025-12-02 | 80.50 | 78.38 | -2.47 | -3.06% | 78.11 | 80.50 | 11202 | 8849 | 3.35% |
| 2025-12-01 | 80.49 | 80.85 | 0.36 | 0.45% | 79.21 | 83.18 | 15417 | 12496 | 4.61% |
| 2025-11-28 | 81.81 | 80.49 | -1.84 | -2.23% | 80.07 | 82.50 | 13752 | 11146 | 4.12% |
| 2025-11-27 | 76.86 | 82.33 | 5.05 | 6.53% | 76.86 | 84.96 | 37782 | 31122 | 11.31% |
| 2025-11-26 | 76.80 | 77.28 | 0.48 | 0.63% | 75.06 | 79.00 | 15482 | 11968 | 4.63% |
| 2025-11-25 | 79.20 | 76.80 | -0.11 | -0.14% | 76.56 | 79.20 | 15803 | 12231 | 4.73% |
| 2025-11-24 | 76.02 | 76.91 | 1.41 | 1.87% | 75.81 | 78.03 | 12176 | 9372 | 3.64% |
| 2025-11-21 | 78.02 | 75.50 | -4.25 | -5.33% | 75.40 | 79.04 | 19373 | 14902 | 5.80% |
| 2025-11-20 | 82.50 | 79.75 | -3.55 | -4.26% | 79.26 | 84.41 | 21244 | 17220 | 6.36% |
| 2025-11-19 | 85.08 | 83.30 | -1.78 | -2.09% | 82.72 | 87.58 | 22001 | 18650 | 6.59% |
| 2025-11-18 | 90.78 | 85.08 | -5.72 | -6.30% | 84.29 | 90.98 | 28675 | 24781 | 8.58% |
| 2025-11-17 | 91.82 | 90.80 | -3.59 | -3.80% | 89.38 | 94.33 | 32642 | 29876 | 9.77% |
| 2025-11-14 | 86.99 | 94.39 | 5.72 | 6.45% | 84.00 | 96.26 | 57424 | 52801 | 17.19% |
| 2025-11-13 | 84.99 | 88.67 | 2.42 | 2.81% | 84.04 | 89.80 | 35741 | 31475 | 10.70% |
| 2025-11-12 | 84.00 | 86.25 | 1.15 | 1.35% | 82.60 | 86.49 | 24878 | 21088 | 7.45% |
| 2025-11-11 | 84.09 | 85.10 | 1.01 | 1.20% | 81.98 | 87.08 | 33378 | 28184 | 9.99% |
| 2025-11-10 | 86.50 | 84.09 | -2.34 | -2.71% | 83.03 | 87.50 | 28890 | 24352 | 8.65% |
| 2025-11-07 | 88.05 | 86.43 | -2.41 | -2.71% | 84.59 | 90.93 | 42074 | 36633 | 12.59% |
| 2025-11-06 | 89.81 | 88.84 | 3.00 | 3.49% | 86.80 | 93.64 | 47158 | 42363 | 14.11% |
| 2025-11-05 | 85.04 | 85.84 | -1.74 | -1.99% | 85.04 | 88.33 | 26995 | 23357 | 8.08% |
| 2025-11-04 | 90.06 | 87.58 | -4.32 | -4.70% | 86.15 | 91.90 | 31930 | 27992 | 9.56% |
| 2025-11-03 | 90.11 | 91.90 | 0.21 | 0.23% | 88.05 | 92.92 | 41298 | 37528 | 12.36% |
| 2025-10-31 | 94.00 | 91.69 | -2.31 | -2.46% | 91.30 | 96.60 | 45763 | 42734 | 13.70% |
| 2025-10-30 | 101.99 | 94.00 | -7.80 | -7.66% | 93.18 | 104.56 | 78576 | 76252 | 23.52% |
| 2025-10-29 | 95.05 | 101.80 | 4.90 | 5.06% | 94.00 | 104.32 | 75303 | 75579 | 22.54% |
| 2025-10-28 | 100.54 | 96.90 | -2.65 | -2.66% | 94.80 | 101.99 | 53727 | 52447 | 16.08% |
| 2025-10-27 | 101.76 | 99.55 | -3.24 | -3.15% | 98.01 | 103.00 | 71678 | 71638 | 21.45% |