| 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 | 76.29 | 77.48 | 1.45 | 1.91% | 75.62 | 78.28 | 5156 | 3982 | 1.67% |
| 2026-02-03 | 73.71 | 76.03 | 2.32 | 3.15% | 73.71 | 76.50 | 5518 | 4181 | 1.79% |
| 2026-02-02 | 75.15 | 73.71 | -1.49 | -1.98% | 73.49 | 76.13 | 5440 | 4044 | 1.77% |
| 2026-01-30 | 74.31 | 75.20 | 0.95 | 1.28% | 74.10 | 76.26 | 4056 | 3059 | 1.32% |
| 2026-01-29 | 74.01 | 74.25 | -0.35 | -0.47% | 73.81 | 74.84 | 3242 | 2409 | 1.05% |
| 2026-01-28 | 76.53 | 74.60 | -2.12 | -2.76% | 73.90 | 76.93 | 7400 | 5554 | 2.40% |
| 2026-01-27 | 77.22 | 76.72 | -1.00 | -1.29% | 76.50 | 78.03 | 5021 | 3867 | 1.63% |
| 2026-01-26 | 77.01 | 77.72 | 0.46 | 0.60% | 77.01 | 78.24 | 3808 | 2955 | 1.24% |
| 2026-01-23 | 78.00 | 77.26 | -0.36 | -0.46% | 76.94 | 78.45 | 3749 | 2903 | 1.22% |
| 2026-01-22 | 77.97 | 77.62 | -0.61 | -0.78% | 77.55 | 78.59 | 2480 | 1932 | 0.80% |
| 2026-01-21 | 77.10 | 78.23 | 0.85 | 1.10% | 77.00 | 79.25 | 2779 | 2174 | 0.90% |
| 2026-01-20 | 78.73 | 77.38 | -0.70 | -0.90% | 76.73 | 78.97 | 5924 | 4612 | 1.92% |
| 2026-01-19 | 76.70 | 78.08 | 0.78 | 1.01% | 76.70 | 78.90 | 4293 | 3350 | 1.39% |
| 2026-01-16 | 77.00 | 77.30 | 0.30 | 0.39% | 76.11 | 77.76 | 4342 | 3339 | 1.41% |
| 2026-01-15 | 74.02 | 77.00 | 1.70 | 2.26% | 74.02 | 77.33 | 7518 | 5727 | 2.44% |
| 2026-01-14 | 74.44 | 75.30 | 0.45 | 0.60% | 73.80 | 75.68 | 7315 | 5461 | 2.37% |
| 2026-01-13 | 75.00 | 74.85 | -0.60 | -0.80% | 74.00 | 76.98 | 12684 | 9565 | 4.12% |
| 2026-01-12 | 79.79 | 75.45 | -2.53 | -3.24% | 74.31 | 79.79 | 13723 | 10414 | 4.45% |
| 2026-01-09 | 79.39 | 77.98 | -0.49 | -0.62% | 76.70 | 79.39 | 9691 | 7529 | 3.14% |
| 2026-01-08 | 77.51 | 78.47 | 0.87 | 1.12% | 76.82 | 78.77 | 11499 | 8942 | 3.73% |
| 2026-01-07 | 81.99 | 77.60 | -0.34 | -0.44% | 76.80 | 81.99 | 8600 | 6732 | 2.79% |
| 2026-01-06 | 78.59 | 77.94 | -0.26 | -0.33% | 77.10 | 78.67 | 5495 | 4294 | 1.78% |
| 2026-01-05 | 79.25 | 78.20 | -1.01 | -1.28% | 78.00 | 80.56 | 9290 | 7361 | 3.01% |
| 2025-12-31 | 79.99 | 79.21 | 0.12 | 0.15% | 78.91 | 80.20 | 3620 | 2875 | 1.17% |
| 2025-12-30 | 80.01 | 79.09 | -1.61 | -2.00% | 79.02 | 80.99 | 8381 | 6685 | 2.72% |
| 2025-12-29 | 82.72 | 80.70 | -2.01 | -2.43% | 80.13 | 83.66 | 12484 | 10098 | 4.05% |
| 2025-12-26 | 82.30 | 82.71 | -0.19 | -0.23% | 82.22 | 84.79 | 6328 | 5288 | 2.05% |
| 2025-12-25 | 84.44 | 82.90 | -2.50 | -2.93% | 82.13 | 85.50 | 8740 | 7281 | 2.84% |
| 2025-12-24 | 81.77 | 85.40 | 4.52 | 5.59% | 80.94 | 86.39 | 13156 | 11062 | 4.27% |
| 2025-12-23 | 79.00 | 80.88 | 2.04 | 2.59% | 78.71 | 81.38 | 6396 | 5125 | 2.08% |
| 2025-12-22 | 75.88 | 78.84 | 3.11 | 4.11% | 75.88 | 81.30 | 11467 | 9084 | 3.72% |
| 2025-12-19 | 75.18 | 75.73 | 1.16 | 1.56% | 74.50 | 75.98 | 3368 | 2539 | 1.09% |
| 2025-12-18 | 73.75 | 74.57 | 1.71 | 2.35% | 72.65 | 76.00 | 5218 | 3910 | 1.69% |
| 2025-12-17 | 73.98 | 72.86 | 0.14 | 0.19% | 72.18 | 73.98 | 3622 | 2642 | 1.18% |
| 2025-12-16 | 74.20 | 72.72 | -1.48 | -1.99% | 72.68 | 74.20 | 2618 | 1915 | 0.85% |
| 2025-12-15 | 77.38 | 74.20 | -2.60 | -3.39% | 73.68 | 77.38 | 4263 | 3191 | 1.38% |
| 2025-12-12 | 76.99 | 76.80 | 0.80 | 1.05% | 75.68 | 78.13 | 5820 | 4469 | 1.89% |
| 2025-12-11 | 76.78 | 76.00 | -0.80 | -1.04% | 75.36 | 77.40 | 4158 | 3183 | 1.35% |
| 2025-12-10 | 76.61 | 76.80 | 0.17 | 0.22% | 76.23 | 77.50 | 2307 | 1773 | 0.75% |
| 2025-12-09 | 75.28 | 76.63 | 0.65 | 0.86% | 75.28 | 76.77 | 2916 | 2226 | 0.95% |
| 2025-12-08 | 75.08 | 75.98 | 0.92 | 1.23% | 74.38 | 76.33 | 3603 | 2722 | 1.17% |
| 2025-12-05 | 73.46 | 75.06 | 1.26 | 1.71% | 72.31 | 75.10 | 4423 | 3280 | 1.44% |
| 2025-12-04 | 73.63 | 73.80 | 0.17 | 0.23% | 73.02 | 74.98 | 4593 | 3388 | 1.49% |
| 2025-12-03 | 73.37 | 73.63 | -0.28 | -0.38% | 73.05 | 74.79 | 2442 | 1797 | 0.79% |
| 2025-12-02 | 75.30 | 73.91 | -1.46 | -1.94% | 73.21 | 75.36 | 3059 | 2260 | 0.99% |
| 2025-12-01 | 75.00 | 75.37 | 0.32 | 0.43% | 73.00 | 75.37 | 4366 | 3230 | 1.42% |
| 2025-11-28 | 72.06 | 75.05 | 3.00 | 4.16% | 72.06 | 75.30 | 6554 | 4858 | 2.13% |
| 2025-11-27 | 72.05 | 72.05 | -0.08 | -0.11% | 72.00 | 73.40 | 4507 | 3265 | 1.46% |
| 2025-11-26 | 72.72 | 72.13 | -0.30 | -0.41% | 72.00 | 73.73 | 4114 | 2989 | 1.33% |
| 2025-11-25 | 71.99 | 72.43 | 0.88 | 1.23% | 71.21 | 72.80 | 3198 | 2306 | 1.04% |
| 2025-11-24 | 72.94 | 71.55 | -1.39 | -1.91% | 70.49 | 73.64 | 4632 | 3317 | 1.50% |
| 2025-11-21 | 74.44 | 72.94 | -1.50 | -2.02% | 72.38 | 74.99 | 5006 | 3678 | 1.62% |
| 2025-11-20 | 74.80 | 74.44 | -0.06 | -0.08% | 73.91 | 75.20 | 5170 | 3857 | 1.68% |
| 2025-11-19 | 73.00 | 74.50 | 0.99 | 1.35% | 72.97 | 75.99 | 5311 | 3935 | 1.72% |
| 2025-11-18 | 73.30 | 73.51 | 0.21 | 0.29% | 72.12 | 74.81 | 3573 | 2638 | 1.16% |
| 2025-11-17 | 73.77 | 73.30 | -0.45 | -0.61% | 72.58 | 74.11 | 3437 | 2521 | 1.12% |
| 2025-11-14 | 74.60 | 73.75 | -1.45 | -1.93% | 73.68 | 75.84 | 3598 | 2686 | 1.17% |
| 2025-11-13 | 77.38 | 75.20 | -2.69 | -3.45% | 74.68 | 78.48 | 9330 | 7065 | 3.03% |
| 2025-11-12 | 75.80 | 77.89 | 1.56 | 2.04% | 75.66 | 78.68 | 5132 | 3971 | 1.67% |
| 2025-11-11 | 76.80 | 76.33 | -0.50 | -0.65% | 76.10 | 77.59 | 3333 | 2558 | 1.08% |
| 2025-11-10 | 77.00 | 76.83 | -0.34 | -0.44% | 76.26 | 77.94 | 4584 | 3529 | 1.49% |
| 2025-11-07 | 79.83 | 77.17 | -2.92 | -3.65% | 77.01 | 79.83 | 9011 | 7002 | 2.92% |
| 2025-11-06 | 75.20 | 80.09 | 5.00 | 6.66% | 75.20 | 81.48 | 16289 | 12903 | 5.29% |
| 2025-11-05 | 73.60 | 75.09 | 0.42 | 0.56% | 73.30 | 76.50 | 10302 | 7746 | 3.34% |
| 2025-11-04 | 74.26 | 74.67 | -0.48 | -0.64% | 73.15 | 75.88 | 9149 | 6849 | 2.97% |
| 2025-11-03 | 76.32 | 75.15 | -0.37 | -0.49% | 73.97 | 76.32 | 8034 | 6013 | 2.61% |
| 2025-10-31 | 73.70 | 75.52 | 2.09 | 2.85% | 72.90 | 76.06 | 14293 | 10713 | 4.64% |
| 2025-10-30 | 73.43 | 73.43 | 0.62 | 0.85% | 72.51 | 75.17 | 8455 | 6264 | 2.74% |
| 2025-10-29 | 73.48 | 72.81 | -0.77 | -1.05% | 71.81 | 73.75 | 3519 | 2551 | 1.14% |
| 2025-10-28 | 73.73 | 73.58 | -1.00 | -1.34% | 73.25 | 75.57 | 5437 | 4029 | 1.76% |
| 2025-10-27 | 74.75 | 74.58 | 0.34 | 0.46% | 72.51 | 75.42 | 4840 | 3601 | 1.57% |