| 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 | 76.57 | 78.30 | 1.33 | 1.73% | 76.50 | 79.28 | 107065 | 83646 | 1.83% |
| 2026-02-03 | 76.32 | 76.97 | 0.94 | 1.24% | 76.13 | 77.16 | 77627 | 59509 | 1.32% |
| 2026-02-02 | 77.80 | 76.03 | -1.55 | -2.00% | 75.90 | 77.98 | 76367 | 58876 | 1.30% |
| 2026-01-30 | 78.20 | 77.58 | -1.11 | -1.41% | 76.35 | 78.79 | 94075 | 72950 | 1.61% |
| 2026-01-29 | 79.50 | 78.69 | -1.26 | -1.58% | 78.51 | 79.90 | 105038 | 83056 | 1.79% |
| 2026-01-28 | 80.03 | 79.95 | -0.50 | -0.62% | 79.57 | 81.80 | 130487 | 104857 | 2.23% |
| 2026-01-27 | 79.90 | 80.45 | 1.96 | 2.50% | 78.52 | 81.20 | 153907 | 123188 | 2.63% |
| 2026-01-26 | 80.65 | 78.49 | -2.11 | -2.62% | 78.40 | 80.85 | 113894 | 90170 | 1.94% |
| 2026-01-23 | 80.80 | 80.60 | -0.47 | -0.58% | 79.72 | 80.80 | 113436 | 91020 | 1.94% |
| 2026-01-22 | 80.10 | 81.07 | 0.86 | 1.07% | 80.05 | 81.86 | 110661 | 89632 | 1.89% |
| 2026-01-21 | 80.01 | 80.21 | 0.04 | 0.05% | 79.80 | 80.97 | 92392 | 74233 | 1.58% |
| 2026-01-20 | 82.00 | 80.17 | -2.66 | -3.21% | 80.04 | 83.14 | 132214 | 106944 | 2.26% |
| 2026-01-19 | 80.49 | 82.83 | 1.77 | 2.18% | 80.20 | 84.00 | 179755 | 148029 | 3.07% |
| 2026-01-16 | 82.90 | 81.06 | -2.03 | -2.44% | 80.21 | 82.90 | 182008 | 147556 | 3.11% |
| 2026-01-15 | 82.27 | 83.09 | 0.82 | 1.00% | 82.10 | 85.38 | 189333 | 158781 | 3.23% |
| 2026-01-14 | 83.00 | 82.27 | -0.58 | -0.70% | 81.40 | 85.06 | 196334 | 163665 | 3.35% |
| 2026-01-13 | 86.50 | 82.85 | -5.16 | -5.86% | 82.30 | 86.57 | 250576 | 209604 | 4.28% |
| 2026-01-12 | 86.44 | 88.01 | 1.96 | 2.28% | 85.52 | 89.00 | 300794 | 261501 | 5.13% |
| 2026-01-09 | 83.94 | 86.05 | 3.16 | 3.81% | 83.20 | 89.53 | 351710 | 301374 | 6.00% |
| 2026-01-08 | 80.01 | 82.89 | 2.70 | 3.37% | 79.81 | 83.80 | 243875 | 201164 | 4.16% |
| 2026-01-07 | 81.50 | 80.19 | -1.63 | -1.99% | 80.16 | 81.60 | 128744 | 103897 | 2.20% |
| 2026-01-06 | 79.85 | 81.82 | 1.45 | 1.80% | 79.68 | 82.38 | 188219 | 152311 | 3.21% |
| 2026-01-05 | 80.57 | 80.37 | 1.37 | 1.73% | 79.00 | 80.98 | 168813 | 135405 | 2.88% |
| 2025-12-31 | 78.95 | 79.00 | 0.06 | 0.08% | 77.50 | 81.00 | 131931 | 104326 | 2.25% |
| 2025-12-30 | 80.00 | 78.94 | -0.99 | -1.24% | 78.58 | 81.00 | 142487 | 113572 | 2.43% |
| 2025-12-29 | 78.44 | 79.93 | 1.97 | 2.53% | 77.42 | 82.28 | 175793 | 139483 | 3.00% |
| 2025-12-26 | 78.50 | 77.96 | -0.69 | -0.88% | 77.12 | 78.90 | 110747 | 86293 | 1.89% |
| 2025-12-25 | 76.21 | 78.65 | 2.29 | 3.00% | 76.20 | 79.75 | 168359 | 131996 | 2.87% |
| 2025-12-24 | 75.08 | 76.36 | 1.17 | 1.56% | 74.79 | 77.09 | 81765 | 62122 | 1.40% |
| 2025-12-23 | 76.23 | 75.19 | -1.06 | -1.39% | 74.71 | 76.37 | 77009 | 58021 | 1.31% |
| 2025-12-22 | 76.70 | 76.25 | -0.44 | -0.57% | 75.90 | 76.99 | 68155 | 52112 | 1.16% |
| 2025-12-19 | 76.70 | 76.69 | 0.49 | 0.64% | 76.08 | 77.60 | 75346 | 57786 | 1.29% |
| 2025-12-18 | 76.01 | 76.20 | -1.61 | -2.07% | 75.57 | 77.83 | 123748 | 94684 | 2.11% |
| 2025-12-17 | 76.81 | 77.81 | 4.48 | 6.11% | 76.81 | 81.40 | 235504 | 185554 | 4.02% |
| 2025-12-16 | 74.30 | 73.33 | -1.25 | -1.68% | 72.20 | 74.32 | 81960 | 59846 | 1.40% |
| 2025-12-15 | 75.80 | 74.58 | -1.41 | -1.86% | 74.51 | 75.99 | 86199 | 64698 | 1.47% |
| 2025-12-12 | 76.50 | 75.99 | -0.42 | -0.55% | 75.50 | 76.60 | 59063 | 44877 | 1.01% |
| 2025-12-11 | 77.20 | 76.41 | -0.90 | -1.16% | 76.28 | 77.36 | 58749 | 45144 | 1.00% |
| 2025-12-10 | 77.15 | 77.31 | 0.19 | 0.25% | 76.86 | 77.66 | 52345 | 40395 | 0.89% |
| 2025-12-09 | 77.90 | 77.12 | -1.09 | -1.39% | 76.91 | 78.17 | 74313 | 57450 | 1.27% |
| 2025-12-08 | 78.29 | 78.21 | -0.08 | -0.10% | 77.92 | 79.00 | 69785 | 54736 | 1.19% |
| 2025-12-05 | 77.61 | 78.29 | 0.68 | 0.88% | 76.70 | 78.40 | 64022 | 49580 | 1.09% |
| 2025-12-04 | 77.48 | 77.61 | 0.08 | 0.10% | 77.23 | 78.08 | 59044 | 45899 | 1.01% |
| 2025-12-03 | 79.85 | 77.53 | -2.47 | -3.09% | 77.50 | 80.09 | 105362 | 82548 | 1.80% |
| 2025-12-02 | 80.14 | 80.00 | -0.21 | -0.26% | 79.80 | 80.44 | 52875 | 42347 | 0.90% |
| 2025-12-01 | 80.00 | 80.21 | -0.01 | -0.01% | 79.88 | 80.50 | 59430 | 47662 | 1.01% |
| 2025-11-28 | 80.60 | 80.22 | 0.19 | 0.24% | 80.00 | 80.60 | 53232 | 42681 | 0.91% |
| 2025-11-27 | 80.07 | 80.03 | -0.03 | -0.04% | 79.80 | 80.60 | 57710 | 46243 | 0.98% |
| 2025-11-26 | 81.11 | 80.06 | -1.72 | -2.10% | 80.00 | 81.55 | 111643 | 89569 | 1.90% |
| 2025-11-25 | 81.90 | 81.78 | -1.42 | -1.71% | 81.00 | 82.26 | 115053 | 93954 | 1.96% |
| 2025-11-24 | 79.80 | 83.20 | 3.40 | 4.26% | 79.80 | 83.56 | 156739 | 128981 | 2.67% |
| 2025-11-21 | 80.01 | 79.80 | -1.17 | -1.44% | 79.50 | 82.48 | 105817 | 85440 | 1.81% |
| 2025-11-20 | 81.60 | 80.97 | -1.55 | -1.88% | 80.88 | 81.99 | 81307 | 66028 | 1.39% |
| 2025-11-19 | 81.13 | 82.52 | 1.42 | 1.75% | 81.11 | 84.17 | 120132 | 99277 | 2.05% |
| 2025-11-18 | 82.50 | 81.10 | -2.45 | -2.93% | 80.71 | 82.50 | 99850 | 81147 | 1.70% |
| 2025-11-17 | 84.39 | 83.55 | 1.43 | 1.74% | 83.48 | 85.89 | 183621 | 155893 | 3.13% |
| 2025-11-14 | 80.80 | 82.12 | 1.06 | 1.31% | 80.64 | 82.86 | 100017 | 82151 | 1.71% |
| 2025-11-13 | 80.89 | 81.06 | 0.17 | 0.21% | 80.20 | 81.13 | 54724 | 44169 | 0.93% |
| 2025-11-12 | 80.58 | 80.89 | 0.32 | 0.40% | 80.13 | 81.20 | 62456 | 50368 | 1.07% |
| 2025-11-11 | 82.01 | 80.57 | -1.57 | -1.91% | 80.11 | 82.28 | 91783 | 74420 | 1.57% |
| 2025-11-10 | 82.96 | 82.14 | -0.82 | -0.99% | 81.53 | 82.96 | 73496 | 60352 | 1.25% |
| 2025-11-07 | 83.89 | 82.96 | -1.32 | -1.57% | 82.79 | 83.89 | 79450 | 66012 | 1.36% |
| 2025-11-06 | 83.45 | 84.28 | 0.93 | 1.12% | 83.02 | 84.52 | 72353 | 60811 | 1.23% |
| 2025-11-05 | 82.51 | 83.35 | 0.08 | 0.10% | 82.35 | 83.69 | 56437 | 47027 | 0.96% |
| 2025-11-04 | 84.50 | 83.27 | -1.44 | -1.70% | 83.00 | 84.83 | 78075 | 65342 | 1.33% |
| 2025-11-03 | 84.75 | 84.71 | -0.04 | -0.05% | 83.00 | 84.75 | 100046 | 83882 | 1.71% |
| 2025-10-31 | 86.08 | 84.75 | -1.15 | -1.34% | 84.59 | 86.39 | 124752 | 106494 | 2.13% |
| 2025-10-30 | 88.12 | 85.90 | -2.78 | -3.13% | 85.00 | 88.15 | 169682 | 146289 | 2.90% |
| 2025-10-29 | 90.13 | 88.68 | -1.31 | -1.46% | 87.77 | 90.52 | 217951 | 193346 | 3.72% |
| 2025-10-28 | 86.31 | 89.99 | 3.54 | 4.09% | 85.60 | 91.88 | 292555 | 261463 | 4.99% |
| 2025-10-27 | 86.02 | 86.45 | 0.44 | 0.51% | 85.44 | 86.68 | 112369 | 96593 | 1.92% |