| 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 | 162.98 | 160.00 | -4.10 | -2.50% | 158.58 | 163.00 | 27782 | 44394 | 1.77% |
| 2026-02-03 | 162.89 | 164.10 | 4.35 | 2.72% | 159.35 | 164.88 | 29157 | 47264 | 1.86% |
| 2026-02-02 | 166.44 | 159.75 | -8.55 | -5.08% | 159.35 | 167.94 | 35735 | 58027 | 2.28% |
| 2026-01-30 | 169.25 | 168.30 | -2.17 | -1.27% | 163.60 | 171.68 | 33920 | 56874 | 2.16% |
| 2026-01-29 | 176.00 | 170.47 | -6.97 | -3.93% | 170.00 | 179.60 | 39439 | 68536 | 2.52% |
| 2026-01-28 | 174.71 | 177.44 | 1.54 | 0.88% | 174.71 | 181.56 | 43496 | 77549 | 2.78% |
| 2026-01-27 | 170.10 | 175.90 | 6.35 | 3.75% | 166.80 | 177.30 | 48697 | 84353 | 3.11% |
| 2026-01-26 | 179.00 | 169.55 | -9.80 | -5.46% | 169.40 | 181.55 | 53187 | 91828 | 3.39% |
| 2026-01-23 | 177.50 | 179.35 | 1.85 | 1.04% | 175.51 | 180.80 | 42672 | 76027 | 2.72% |
| 2026-01-22 | 180.31 | 177.50 | -1.60 | -0.89% | 175.98 | 181.61 | 30622 | 54387 | 1.95% |
| 2026-01-21 | 173.01 | 179.10 | 4.25 | 2.43% | 172.33 | 181.60 | 46660 | 83270 | 2.98% |
| 2026-01-20 | 175.89 | 174.85 | -0.96 | -0.55% | 173.12 | 180.90 | 38932 | 68483 | 2.48% |
| 2026-01-19 | 181.36 | 175.81 | -7.19 | -3.93% | 175.78 | 182.00 | 45443 | 80913 | 2.90% |
| 2026-01-16 | 181.07 | 183.00 | 0.82 | 0.45% | 179.29 | 185.68 | 50033 | 91314 | 3.19% |
| 2026-01-15 | 177.69 | 182.18 | 2.17 | 1.21% | 177.41 | 183.78 | 46813 | 84544 | 2.99% |
| 2026-01-14 | 177.30 | 180.01 | 2.39 | 1.35% | 176.50 | 186.74 | 72370 | 131436 | 4.62% |
| 2026-01-13 | 191.00 | 177.62 | -11.83 | -6.24% | 176.28 | 191.00 | 71785 | 131210 | 4.58% |
| 2026-01-12 | 176.80 | 189.45 | 13.75 | 7.83% | 175.00 | 189.50 | 89456 | 163906 | 5.71% |
| 2026-01-09 | 171.50 | 175.70 | 2.37 | 1.37% | 169.06 | 176.33 | 47900 | 83144 | 3.06% |
| 2026-01-08 | 172.06 | 173.33 | -0.02 | -0.01% | 172.06 | 177.90 | 40404 | 70700 | 2.58% |
| 2026-01-07 | 176.00 | 173.35 | -3.52 | -1.99% | 170.66 | 177.19 | 56178 | 97145 | 3.59% |
| 2026-01-06 | 176.97 | 176.87 | -1.43 | -0.80% | 173.08 | 179.01 | 47134 | 82958 | 3.01% |
| 2026-01-05 | 171.02 | 178.30 | 8.30 | 4.88% | 171.01 | 179.01 | 53228 | 93640 | 3.40% |
| 2025-12-31 | 176.00 | 170.00 | -2.90 | -1.68% | 168.60 | 176.79 | 37358 | 63738 | 2.38% |
| 2025-12-30 | 164.67 | 172.90 | 8.87 | 5.41% | 164.08 | 176.88 | 62826 | 106901 | 4.01% |
| 2025-12-29 | 164.09 | 164.03 | 0.23 | 0.14% | 163.84 | 167.88 | 28688 | 47650 | 1.83% |
| 2025-12-26 | 164.73 | 163.80 | -1.84 | -1.11% | 163.35 | 167.99 | 26584 | 44021 | 1.70% |
| 2025-12-25 | 166.50 | 165.64 | -0.20 | -0.12% | 164.07 | 166.60 | 26053 | 43150 | 1.66% |
| 2025-12-24 | 161.60 | 165.84 | 4.16 | 2.57% | 160.51 | 167.80 | 39599 | 65032 | 2.53% |
| 2025-12-23 | 159.80 | 161.68 | 2.40 | 1.51% | 159.19 | 164.76 | 31998 | 51920 | 2.04% |
| 2025-12-22 | 157.26 | 159.28 | 2.10 | 1.34% | 157.22 | 161.00 | 27538 | 43873 | 1.76% |
| 2025-12-19 | 159.90 | 157.18 | -2.04 | -1.28% | 157.02 | 160.97 | 27320 | 43261 | 1.74% |
| 2025-12-18 | 161.16 | 159.22 | -4.68 | -2.86% | 159.07 | 162.99 | 28980 | 46573 | 1.85% |
| 2025-12-17 | 157.50 | 163.90 | 6.59 | 4.19% | 156.60 | 164.90 | 38510 | 61803 | 2.46% |
| 2025-12-16 | 159.51 | 157.31 | -2.89 | -1.80% | 157.18 | 162.88 | 29687 | 47307 | 1.89% |
| 2025-12-15 | 166.34 | 160.20 | -9.53 | -5.61% | 160.20 | 166.34 | 55593 | 90191 | 3.55% |
| 2025-12-12 | 160.58 | 169.73 | 7.89 | 4.88% | 158.71 | 169.73 | 72620 | 119853 | 4.63% |
| 2025-12-11 | 167.00 | 161.84 | -6.27 | -3.73% | 161.84 | 167.88 | 35056 | 57635 | 2.24% |
| 2025-12-10 | 165.18 | 168.11 | 0.86 | 0.51% | 164.19 | 168.98 | 29809 | 49529 | 1.90% |
| 2025-12-09 | 169.43 | 167.25 | -2.04 | -1.21% | 166.01 | 171.50 | 42156 | 71036 | 2.69% |
| 2025-12-08 | 170.00 | 169.29 | -0.77 | -0.45% | 168.03 | 171.00 | 47940 | 81259 | 3.06% |
| 2025-12-05 | 172.00 | 170.06 | -2.94 | -1.70% | 167.03 | 172.26 | 40139 | 68021 | 2.56% |
| 2025-12-04 | 172.90 | 173.00 | -2.14 | -1.22% | 167.80 | 174.50 | 55064 | 94024 | 3.51% |
| 2025-12-03 | 181.95 | 175.14 | -6.81 | -3.74% | 174.00 | 182.81 | 61661 | 109374 | 3.93% |
| 2025-12-02 | 180.66 | 181.95 | 0.34 | 0.19% | 179.79 | 190.00 | 90724 | 166801 | 5.79% |
| 2025-12-01 | 170.01 | 181.61 | 14.31 | 8.55% | 167.14 | 184.98 | 117275 | 206613 | 7.48% |
| 2025-11-28 | 167.00 | 167.30 | 1.49 | 0.90% | 165.02 | 170.49 | 40972 | 68724 | 2.61% |
| 2025-11-27 | 168.23 | 165.81 | -0.09 | -0.05% | 165.33 | 173.01 | 66480 | 112523 | 4.24% |
| 2025-11-26 | 158.19 | 165.90 | 8.79 | 5.59% | 157.55 | 168.83 | 80583 | 132952 | 5.14% |
| 2025-11-25 | 152.30 | 157.11 | 6.11 | 4.05% | 152.30 | 158.50 | 40190 | 62777 | 2.56% |
| 2025-11-24 | 150.01 | 151.00 | 2.40 | 1.62% | 149.22 | 152.00 | 23040 | 34745 | 1.47% |
| 2025-11-21 | 151.62 | 148.60 | -4.53 | -2.96% | 148.20 | 152.50 | 28606 | 43053 | 1.83% |
| 2025-11-20 | 154.90 | 153.13 | 0.13 | 0.08% | 152.81 | 156.33 | 22517 | 34757 | 1.44% |
| 2025-11-19 | 153.97 | 153.00 | -0.80 | -0.52% | 152.91 | 156.50 | 20395 | 31510 | 1.30% |
| 2025-11-18 | 153.08 | 153.80 | 0.70 | 0.46% | 152.69 | 155.60 | 21800 | 33654 | 1.39% |
| 2025-11-17 | 155.04 | 153.10 | -2.43 | -1.56% | 152.51 | 156.67 | 24407 | 37558 | 1.56% |
| 2025-11-14 | 156.02 | 155.53 | -2.32 | -1.47% | 155.00 | 159.30 | 20106 | 31648 | 1.28% |
| 2025-11-13 | 157.08 | 157.85 | 1.17 | 0.75% | 155.97 | 158.10 | 17699 | 27828 | 1.13% |
| 2025-11-12 | 155.75 | 156.68 | 0.28 | 0.18% | 155.60 | 159.38 | 21500 | 33828 | 1.37% |
| 2025-11-11 | 161.19 | 156.40 | -4.79 | -2.97% | 155.51 | 163.18 | 37578 | 59700 | 2.40% |
| 2025-11-10 | 158.02 | 161.19 | 3.18 | 2.01% | 157.23 | 161.28 | 30433 | 48394 | 1.94% |
| 2025-11-07 | 160.28 | 158.01 | -3.75 | -2.32% | 157.55 | 160.28 | 26450 | 41943 | 1.69% |
| 2025-11-06 | 160.66 | 161.76 | 2.25 | 1.41% | 160.66 | 163.65 | 32356 | 52461 | 2.06% |
| 2025-11-05 | 157.86 | 159.51 | -1.59 | -0.99% | 156.70 | 160.99 | 26413 | 41950 | 1.69% |
| 2025-11-04 | 163.80 | 161.10 | -2.80 | -1.71% | 159.80 | 165.40 | 26776 | 43465 | 1.71% |
| 2025-11-03 | 166.51 | 163.90 | -3.40 | -2.03% | 162.88 | 166.81 | 33678 | 55344 | 2.15% |
| 2025-10-31 | 166.15 | 167.30 | 1.62 | 0.98% | 165.78 | 169.71 | 31574 | 52991 | 2.01% |
| 2025-10-30 | 173.13 | 165.68 | -8.18 | -4.70% | 165.05 | 173.47 | 63341 | 106410 | 4.04% |
| 2025-10-29 | 173.00 | 173.86 | -0.04 | -0.02% | 170.01 | 174.71 | 49587 | 85300 | 3.16% |
| 2025-10-28 | 178.00 | 173.90 | -13.04 | -6.98% | 172.00 | 178.00 | 92386 | 161147 | 5.90% |
| 2025-10-27 | 188.90 | 186.94 | 1.64 | 0.89% | 180.42 | 191.17 | 54443 | 101055 | 3.47% |