| 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 | 77.33 | 75.59 | -1.93 | -2.49% | 74.84 | 78.00 | 25776 | 19533 | 5.38% |
| 2026-02-03 | 73.90 | 77.52 | 4.52 | 6.19% | 73.67 | 78.67 | 46866 | 35832 | 9.78% |
| 2026-02-02 | 77.11 | 73.00 | -4.62 | -5.95% | 73.00 | 77.11 | 36050 | 26821 | 7.52% |
| 2026-01-30 | 77.02 | 77.62 | -0.01 | -0.01% | 75.52 | 79.00 | 36604 | 28340 | 7.64% |
| 2026-01-29 | 79.37 | 77.63 | -2.59 | -3.23% | 77.63 | 81.63 | 50617 | 40110 | 10.56% |
| 2026-01-28 | 78.01 | 80.22 | 2.22 | 2.85% | 78.01 | 82.50 | 73087 | 59118 | 15.25% |
| 2026-01-27 | 78.00 | 78.00 | -1.50 | -1.89% | 75.20 | 79.49 | 66379 | 51512 | 13.85% |
| 2026-01-26 | 82.67 | 79.50 | -4.12 | -4.93% | 78.08 | 83.44 | 62917 | 50097 | 13.13% |
| 2026-01-23 | 84.00 | 83.62 | -0.65 | -0.77% | 82.20 | 86.49 | 67951 | 56919 | 14.18% |
| 2026-01-22 | 85.68 | 84.27 | -1.49 | -1.74% | 83.38 | 87.25 | 80097 | 67792 | 16.72% |
| 2026-01-21 | 83.14 | 85.76 | 1.86 | 2.22% | 80.13 | 88.60 | 105614 | 90031 | 22.04% |
| 2026-01-20 | 86.00 | 83.90 | -2.88 | -3.32% | 82.80 | 87.50 | 106912 | 90980 | 22.31% |
| 2026-01-19 | 84.06 | 86.78 | 7.24 | 9.10% | 81.52 | 89.85 | 162972 | 138960 | 34.02% |
| 2026-01-16 | 70.91 | 79.54 | 8.81 | 12.46% | 70.91 | 81.78 | 144004 | 110773 | 30.06% |
| 2026-01-15 | 68.18 | 70.73 | 1.78 | 2.58% | 68.12 | 70.73 | 37103 | 25785 | 7.74% |
| 2026-01-14 | 68.11 | 68.95 | 1.10 | 1.62% | 68.11 | 70.79 | 43167 | 29981 | 9.01% |
| 2026-01-13 | 71.99 | 67.85 | -3.98 | -5.54% | 67.81 | 71.99 | 48761 | 33773 | 10.18% |
| 2026-01-12 | 70.02 | 71.83 | 1.90 | 2.72% | 69.56 | 71.86 | 43728 | 31032 | 9.13% |
| 2026-01-09 | 69.00 | 69.93 | 0.73 | 1.05% | 68.90 | 70.78 | 36687 | 25672 | 7.66% |
| 2026-01-08 | 70.00 | 69.20 | -1.22 | -1.73% | 68.90 | 70.26 | 34995 | 24327 | 7.30% |
| 2026-01-07 | 68.21 | 70.42 | 2.26 | 3.32% | 67.82 | 70.48 | 52848 | 36691 | 11.03% |
| 2026-01-06 | 67.74 | 68.16 | 0.15 | 0.22% | 67.17 | 68.49 | 29746 | 20227 | 6.21% |
| 2026-01-05 | 64.85 | 68.01 | 3.79 | 5.90% | 64.85 | 68.12 | 50345 | 33823 | 10.51% |
| 2025-12-31 | 65.89 | 64.22 | -1.74 | -2.64% | 64.18 | 66.50 | 25957 | 16807 | 5.42% |
| 2025-12-30 | 65.52 | 65.96 | 0.16 | 0.24% | 65.50 | 67.50 | 24199 | 16120 | 5.05% |
| 2025-12-29 | 66.89 | 65.80 | -1.52 | -2.26% | 65.56 | 67.33 | 29575 | 19614 | 6.17% |
| 2025-12-26 | 68.00 | 67.32 | -0.76 | -1.12% | 66.70 | 68.98 | 33321 | 22541 | 6.95% |
| 2025-12-25 | 68.34 | 68.08 | 0.03 | 0.04% | 67.50 | 68.67 | 23191 | 15771 | 4.84% |
| 2025-12-24 | 67.08 | 68.05 | 1.15 | 1.72% | 67.08 | 68.47 | 31003 | 21051 | 6.47% |
| 2025-12-23 | 66.66 | 66.90 | -0.28 | -0.42% | 65.57 | 68.00 | 34440 | 22976 | 7.19% |
| 2025-12-22 | 64.30 | 67.18 | 1.85 | 2.83% | 64.03 | 68.20 | 50327 | 33619 | 10.50% |
| 2025-12-19 | 66.61 | 65.33 | -1.30 | -1.95% | 65.12 | 67.55 | 29350 | 19315 | 6.45% |
| 2025-12-18 | 66.70 | 66.63 | -1.25 | -1.84% | 66.37 | 69.88 | 35322 | 24074 | 7.76% |
| 2025-12-17 | 68.80 | 67.88 | -1.32 | -1.91% | 65.66 | 69.20 | 41447 | 27836 | 9.11% |
| 2025-12-16 | 66.33 | 69.20 | 2.21 | 3.30% | 64.80 | 70.99 | 55314 | 37654 | 12.15% |
| 2025-12-15 | 69.50 | 66.99 | -3.04 | -4.34% | 66.28 | 70.00 | 42546 | 28765 | 9.35% |
| 2025-12-12 | 65.11 | 70.03 | 4.70 | 7.19% | 65.01 | 70.61 | 73841 | 51340 | 16.22% |
| 2025-12-11 | 66.30 | 65.33 | -1.05 | -1.58% | 65.24 | 66.47 | 14495 | 9539 | 3.18% |
| 2025-12-10 | 65.66 | 66.38 | 0.48 | 0.73% | 64.72 | 66.66 | 14872 | 9774 | 3.27% |
| 2025-12-09 | 66.69 | 65.90 | -0.95 | -1.42% | 65.80 | 67.12 | 16546 | 10986 | 3.64% |
| 2025-12-08 | 64.83 | 66.85 | 1.75 | 2.69% | 64.83 | 67.45 | 22751 | 15183 | 5.00% |
| 2025-12-05 | 63.42 | 65.10 | 1.21 | 1.89% | 63.08 | 65.23 | 14405 | 9280 | 3.16% |
| 2025-12-04 | 63.85 | 63.89 | -0.02 | -0.03% | 62.80 | 64.97 | 16784 | 10677 | 3.69% |
| 2025-12-03 | 65.49 | 63.91 | -1.58 | -2.41% | 63.79 | 65.96 | 14351 | 9243 | 3.15% |
| 2025-12-02 | 66.74 | 65.49 | -1.76 | -2.62% | 65.18 | 67.49 | 17284 | 11422 | 3.80% |
| 2025-12-01 | 65.36 | 67.25 | 2.26 | 3.48% | 65.35 | 67.49 | 25928 | 17288 | 5.70% |
| 2025-11-28 | 65.00 | 64.99 | -0.01 | -0.02% | 64.30 | 65.20 | 13997 | 9071 | 3.08% |
| 2025-11-27 | 65.53 | 65.00 | -0.72 | -1.10% | 64.83 | 66.77 | 18690 | 12304 | 4.11% |
| 2025-11-26 | 65.21 | 65.72 | -0.48 | -0.73% | 65.14 | 66.19 | 17677 | 11591 | 3.88% |
| 2025-11-25 | 63.99 | 66.20 | 2.27 | 3.55% | 63.99 | 66.89 | 28692 | 18897 | 6.30% |
| 2025-11-24 | 63.01 | 63.93 | 1.63 | 2.62% | 62.52 | 64.32 | 21602 | 13699 | 4.75% |
| 2025-11-21 | 64.29 | 62.30 | -3.16 | -4.83% | 61.55 | 64.96 | 29661 | 18811 | 6.52% |
| 2025-11-20 | 67.06 | 65.46 | -0.94 | -1.42% | 65.35 | 67.38 | 18122 | 11962 | 3.98% |
| 2025-11-19 | 67.47 | 66.40 | -1.43 | -2.11% | 66.00 | 68.36 | 19031 | 12732 | 4.18% |
| 2025-11-18 | 67.53 | 67.83 | 0.01 | 0.01% | 67.10 | 68.36 | 17570 | 11905 | 3.86% |
| 2025-11-17 | 68.06 | 67.82 | -0.51 | -0.75% | 67.00 | 69.45 | 23178 | 15782 | 5.09% |
| 2025-11-14 | 70.31 | 68.33 | -2.74 | -3.86% | 68.01 | 70.81 | 28338 | 19652 | 6.23% |
| 2025-11-13 | 70.11 | 71.07 | 0.60 | 0.85% | 69.62 | 71.33 | 26450 | 18621 | 5.81% |
| 2025-11-12 | 72.00 | 70.47 | -1.90 | -2.63% | 69.41 | 72.43 | 32770 | 23041 | 7.20% |
| 2025-11-11 | 69.59 | 72.37 | 2.68 | 3.85% | 69.56 | 73.78 | 59746 | 42955 | 13.13% |
| 2025-11-10 | 68.92 | 69.69 | 0.31 | 0.45% | 68.88 | 70.97 | 23533 | 16368 | 5.17% |
| 2025-11-07 | 70.02 | 69.38 | -1.62 | -2.28% | 69.38 | 70.92 | 19434 | 13596 | 4.27% |
| 2025-11-06 | 70.40 | 71.00 | 1.03 | 1.47% | 70.40 | 71.59 | 22591 | 16027 | 4.96% |
| 2025-11-05 | 69.32 | 69.97 | -0.35 | -0.50% | 68.99 | 70.53 | 17824 | 12441 | 3.92% |
| 2025-11-04 | 71.34 | 70.32 | -1.28 | -1.79% | 69.71 | 71.34 | 22270 | 15686 | 4.89% |
| 2025-11-03 | 71.20 | 71.60 | 0.32 | 0.45% | 70.30 | 71.77 | 19061 | 13574 | 4.19% |
| 2025-10-31 | 70.61 | 71.28 | 0.51 | 0.72% | 70.38 | 72.05 | 24487 | 17462 | 5.38% |
| 2025-10-30 | 72.69 | 70.77 | -2.51 | -3.43% | 70.35 | 72.73 | 39789 | 28281 | 8.74% |
| 2025-10-29 | 73.74 | 73.28 | -1.48 | -1.98% | 71.30 | 74.00 | 51835 | 37654 | 11.39% |
| 2025-10-28 | 76.04 | 74.76 | -2.04 | -2.66% | 74.60 | 76.18 | 37380 | 28126 | 8.21% |
| 2025-10-27 | 76.85 | 76.80 | 0.01 | 0.01% | 76.35 | 79.54 | 43703 | 33984 | 9.60% |