| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 78.30 | 79.86 | 2.04 | 2.62% | 78.01 | 80.19 | 16648 | 13174 | 0.89% |
| 2026-02-02 | 79.00 | 77.82 | -1.86 | -2.33% | 77.50 | 80.12 | 21412 | 16853 | 1.14% |
| 2026-01-30 | 80.23 | 79.68 | -0.14 | -0.18% | 78.95 | 80.78 | 19219 | 15322 | 1.02% |
| 2026-01-29 | 79.87 | 79.82 | -0.08 | -0.10% | 78.94 | 81.43 | 17316 | 13876 | 0.92% |
| 2026-01-28 | 80.61 | 79.90 | -0.99 | -1.22% | 79.46 | 81.31 | 20242 | 16226 | 1.08% |
| 2026-01-27 | 81.25 | 80.89 | -0.36 | -0.44% | 79.00 | 81.88 | 22027 | 17696 | 1.17% |
| 2026-01-26 | 85.70 | 81.25 | -4.24 | -4.96% | 79.66 | 86.11 | 44643 | 36421 | 2.38% |
| 2026-01-23 | 84.62 | 85.49 | 0.89 | 1.05% | 84.61 | 85.85 | 22222 | 18949 | 1.18% |
| 2026-01-22 | 87.08 | 84.60 | -2.22 | -2.56% | 84.32 | 87.40 | 20960 | 17875 | 1.12% |
| 2026-01-21 | 87.00 | 86.82 | -0.40 | -0.46% | 86.45 | 88.60 | 13853 | 12104 | 0.74% |
| 2026-01-20 | 87.18 | 87.22 | 0.47 | 0.54% | 85.11 | 88.15 | 19403 | 16831 | 1.03% |
| 2026-01-19 | 86.98 | 86.75 | -0.47 | -0.54% | 86.55 | 88.94 | 14812 | 13001 | 0.79% |
| 2026-01-16 | 86.57 | 87.22 | 0.66 | 0.76% | 86.57 | 88.28 | 17768 | 15552 | 0.95% |
| 2026-01-15 | 85.51 | 86.56 | 0.35 | 0.41% | 85.51 | 86.85 | 14766 | 12734 | 0.79% |
| 2026-01-14 | 88.14 | 86.21 | -2.37 | -2.68% | 84.93 | 89.93 | 34487 | 30197 | 1.84% |
| 2026-01-13 | 87.50 | 88.58 | 1.58 | 1.82% | 87.15 | 89.65 | 32324 | 28622 | 1.72% |
| 2026-01-12 | 87.77 | 87.00 | -0.15 | -0.17% | 85.50 | 88.58 | 19885 | 17292 | 1.06% |
| 2026-01-09 | 86.93 | 87.15 | 0.27 | 0.31% | 85.80 | 87.75 | 21612 | 18754 | 1.15% |
| 2026-01-08 | 86.20 | 86.88 | 0.63 | 0.73% | 84.94 | 87.87 | 20768 | 17950 | 1.11% |
| 2026-01-07 | 86.39 | 86.25 | 0.25 | 0.29% | 85.06 | 87.52 | 19262 | 16584 | 1.03% |
| 2026-01-06 | 86.49 | 86.00 | 0.10 | 0.12% | 84.68 | 86.88 | 16797 | 14410 | 0.89% |
| 2026-01-05 | 81.58 | 85.90 | 4.34 | 5.32% | 81.58 | 85.92 | 23657 | 20009 | 1.26% |
| 2025-12-31 | 81.90 | 81.56 | -0.74 | -0.90% | 81.50 | 82.99 | 8021 | 6587 | 0.43% |
| 2025-12-30 | 82.20 | 82.30 | -0.36 | -0.44% | 81.00 | 83.38 | 9494 | 7834 | 0.51% |
| 2025-12-29 | 83.05 | 82.66 | -0.74 | -0.89% | 82.40 | 83.78 | 12315 | 10216 | 0.66% |
| 2025-12-26 | 83.96 | 83.40 | -0.20 | -0.24% | 82.62 | 84.09 | 9809 | 8163 | 0.52% |
| 2025-12-25 | 84.26 | 83.60 | -0.65 | -0.77% | 82.75 | 84.48 | 12420 | 10376 | 0.66% |
| 2025-12-24 | 83.02 | 84.25 | 1.24 | 1.49% | 82.31 | 84.87 | 16012 | 13368 | 0.85% |
| 2025-12-23 | 83.46 | 83.01 | -0.59 | -0.71% | 82.59 | 84.08 | 13926 | 11599 | 0.74% |
| 2025-12-22 | 81.56 | 83.60 | 2.02 | 2.48% | 81.07 | 84.16 | 21413 | 17848 | 1.14% |
| 2025-12-19 | 81.50 | 81.58 | 0.48 | 0.59% | 80.64 | 82.22 | 13691 | 11152 | 0.73% |
| 2025-12-18 | 81.69 | 81.10 | -0.75 | -0.92% | 80.95 | 81.99 | 11154 | 9079 | 0.59% |
| 2025-12-17 | 77.38 | 81.85 | 4.47 | 5.78% | 77.00 | 82.58 | 26980 | 21694 | 1.44% |
| 2025-12-16 | 77.26 | 77.38 | 0.27 | 0.35% | 77.26 | 79.31 | 18398 | 14419 | 0.98% |
| 2025-12-15 | 77.88 | 77.11 | -0.87 | -1.12% | 77.07 | 79.50 | 18388 | 14397 | 0.98% |
| 2025-12-12 | 75.83 | 77.98 | 1.98 | 2.61% | 75.52 | 78.11 | 24757 | 19081 | 1.32% |
| 2025-12-11 | 77.68 | 76.00 | -2.62 | -3.33% | 75.71 | 79.38 | 22385 | 17211 | 1.19% |
| 2025-12-10 | 79.42 | 78.62 | 0.10 | 0.13% | 77.22 | 79.42 | 10520 | 8198 | 0.56% |
| 2025-12-09 | 79.50 | 78.52 | -1.33 | -1.67% | 78.15 | 79.83 | 15590 | 12275 | 0.83% |
| 2025-12-08 | 79.56 | 79.85 | 0.27 | 0.34% | 78.88 | 80.60 | 13672 | 10903 | 0.73% |
| 2025-12-05 | 78.36 | 79.58 | 0.99 | 1.26% | 77.62 | 79.60 | 15398 | 12102 | 0.82% |
| 2025-12-04 | 77.66 | 78.59 | 0.84 | 1.08% | 77.50 | 79.27 | 13365 | 10484 | 0.71% |
| 2025-12-03 | 78.36 | 77.75 | -0.21 | -0.27% | 77.40 | 78.69 | 8663 | 6756 | 0.46% |
| 2025-12-02 | 79.35 | 77.96 | -1.68 | -2.11% | 77.80 | 79.75 | 10212 | 7993 | 0.54% |
| 2025-12-01 | 79.28 | 79.64 | 0.50 | 0.63% | 78.17 | 80.01 | 17219 | 13650 | 0.92% |
| 2025-11-28 | 77.46 | 79.14 | 1.41 | 1.81% | 77.33 | 79.39 | 14887 | 11714 | 0.79% |
| 2025-11-27 | 77.80 | 77.73 | 0.29 | 0.37% | 77.29 | 78.77 | 10533 | 8230 | 0.56% |
| 2025-11-26 | 77.88 | 77.44 | -0.38 | -0.49% | 77.30 | 79.38 | 19696 | 15375 | 1.05% |
| 2025-11-25 | 77.02 | 77.82 | 1.04 | 1.35% | 76.98 | 78.77 | 15099 | 11816 | 0.80% |
| 2025-11-24 | 76.85 | 76.78 | 0.18 | 0.23% | 76.33 | 77.70 | 17730 | 13656 | 0.94% |
| 2025-11-21 | 78.80 | 76.60 | -2.38 | -3.01% | 76.08 | 79.40 | 20632 | 15906 | 1.10% |
| 2025-11-20 | 79.70 | 78.98 | -0.36 | -0.45% | 78.68 | 80.34 | 7918 | 6262 | 0.42% |
| 2025-11-19 | 79.88 | 79.34 | -0.64 | -0.80% | 79.24 | 80.69 | 9336 | 7456 | 0.50% |
| 2025-11-18 | 82.07 | 79.98 | -2.07 | -2.52% | 79.17 | 82.17 | 16968 | 13670 | 0.90% |
| 2025-11-17 | 83.66 | 82.05 | -1.80 | -2.15% | 81.61 | 83.66 | 11497 | 9471 | 0.61% |
| 2025-11-14 | 84.76 | 83.85 | -1.65 | -1.93% | 83.77 | 86.18 | 11053 | 9354 | 0.59% |
| 2025-11-13 | 85.52 | 85.50 | -0.40 | -0.47% | 84.12 | 86.25 | 17203 | 14624 | 0.92% |
| 2025-11-12 | 86.17 | 85.90 | -0.27 | -0.31% | 85.21 | 87.07 | 19274 | 16609 | 1.03% |
| 2025-11-11 | 83.48 | 86.17 | 3.23 | 3.89% | 82.18 | 86.50 | 31729 | 26892 | 1.69% |
| 2025-11-10 | 81.44 | 82.94 | 1.61 | 1.98% | 80.89 | 82.99 | 15758 | 12934 | 0.84% |
| 2025-11-07 | 82.45 | 81.33 | -1.12 | -1.36% | 80.88 | 83.70 | 17852 | 14647 | 0.95% |
| 2025-11-06 | 81.77 | 82.45 | 0.68 | 0.83% | 81.30 | 82.95 | 15618 | 12858 | 0.83% |
| 2025-11-05 | 81.40 | 81.77 | 0.11 | 0.13% | 80.75 | 82.30 | 13096 | 10700 | 0.70% |
| 2025-11-04 | 83.45 | 81.66 | -1.96 | -2.34% | 80.92 | 83.45 | 18597 | 15177 | 0.99% |
| 2025-11-03 | 83.50 | 83.62 | 0.74 | 0.89% | 82.09 | 85.16 | 22855 | 19117 | 1.22% |
| 2025-10-31 | 81.01 | 82.88 | 2.13 | 2.64% | 80.15 | 83.75 | 28968 | 23981 | 1.54% |
| 2025-10-30 | 82.50 | 80.75 | -2.25 | -2.71% | 80.60 | 83.30 | 27298 | 22285 | 1.45% |
| 2025-10-29 | 81.58 | 83.00 | 1.48 | 1.82% | 80.61 | 83.15 | 24604 | 20125 | 1.31% |
| 2025-10-28 | 84.90 | 81.52 | -5.48 | -6.30% | 81.02 | 84.90 | 56090 | 46254 | 2.99% |
| 2025-10-27 | 88.60 | 87.00 | -1.33 | -1.51% | 86.31 | 90.65 | 28783 | 25267 | 1.53% |