| 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 | 101.72 | 103.74 | 3.00 | 2.98% | 100.75 | 104.42 | 30295 | 31145 | 3.32% |
| 2026-02-02 | 107.18 | 100.74 | -6.44 | -6.01% | 100.40 | 108.73 | 44965 | 46471 | 4.92% |
| 2026-01-30 | 110.13 | 107.18 | -4.03 | -3.62% | 105.95 | 111.00 | 40045 | 43068 | 4.38% |
| 2026-01-29 | 112.00 | 111.21 | -2.79 | -2.45% | 107.80 | 121.00 | 72018 | 83140 | 7.88% |
| 2026-01-28 | 109.77 | 114.00 | 4.50 | 4.11% | 109.77 | 117.89 | 76554 | 87447 | 8.38% |
| 2026-01-27 | 105.01 | 109.50 | 4.24 | 4.03% | 102.68 | 109.99 | 41116 | 43856 | 4.50% |
| 2026-01-26 | 110.99 | 105.26 | -3.75 | -3.44% | 104.52 | 112.91 | 48269 | 51876 | 5.28% |
| 2026-01-23 | 108.20 | 109.01 | 0.91 | 0.84% | 106.71 | 111.28 | 39257 | 43001 | 4.30% |
| 2026-01-22 | 109.00 | 108.10 | -0.28 | -0.26% | 107.97 | 111.48 | 28703 | 31371 | 3.14% |
| 2026-01-21 | 112.67 | 108.38 | -4.32 | -3.83% | 107.95 | 113.60 | 43780 | 48370 | 4.79% |
| 2026-01-20 | 118.00 | 112.70 | -3.18 | -2.74% | 111.55 | 118.95 | 41609 | 47624 | 4.55% |
| 2026-01-19 | 117.60 | 115.88 | -1.78 | -1.51% | 115.15 | 122.97 | 34503 | 40933 | 3.78% |
| 2026-01-16 | 116.65 | 117.66 | -2.84 | -2.36% | 116.39 | 122.80 | 35584 | 42296 | 3.89% |
| 2026-01-15 | 118.97 | 120.50 | -4.50 | -3.60% | 114.01 | 122.00 | 51992 | 60979 | 5.69% |
| 2026-01-14 | 120.29 | 125.00 | 2.70 | 2.21% | 120.29 | 134.18 | 71756 | 90412 | 7.85% |
| 2026-01-13 | 131.00 | 122.30 | -6.10 | -4.75% | 118.58 | 132.50 | 75128 | 92854 | 8.22% |
| 2026-01-12 | 110.47 | 128.40 | 21.40 | 20.00% | 107.53 | 128.40 | 74069 | 86692 | 8.11% |
| 2026-01-09 | 98.00 | 107.00 | 7.00 | 7.00% | 98.00 | 107.92 | 47901 | 49515 | 5.24% |
| 2026-01-08 | 96.85 | 100.00 | 2.20 | 2.25% | 96.51 | 102.00 | 36532 | 36184 | 4.00% |
| 2026-01-07 | 97.77 | 97.80 | -0.52 | -0.53% | 96.09 | 98.88 | 36134 | 35251 | 3.96% |
| 2026-01-06 | 96.48 | 98.32 | 1.16 | 1.19% | 94.00 | 99.44 | 47349 | 45974 | 5.18% |
| 2026-01-05 | 90.16 | 97.16 | 7.89 | 8.84% | 89.61 | 97.47 | 62451 | 58706 | 6.84% |
| 2025-12-31 | 87.76 | 89.27 | 2.35 | 2.70% | 86.70 | 92.50 | 47659 | 42818 | 5.22% |
| 2025-12-30 | 86.99 | 86.92 | 1.87 | 2.20% | 85.91 | 90.51 | 37771 | 33235 | 4.13% |
| 2025-12-29 | 86.01 | 85.05 | 0.35 | 0.41% | 84.58 | 86.90 | 20557 | 17599 | 2.25% |
| 2025-12-26 | 86.30 | 84.70 | -1.60 | -1.85% | 84.46 | 86.86 | 18406 | 15729 | 2.01% |
| 2025-12-25 | 86.17 | 86.30 | 0.52 | 0.61% | 84.10 | 86.79 | 15776 | 13513 | 1.73% |
| 2025-12-24 | 85.70 | 85.78 | 0.58 | 0.68% | 84.69 | 86.10 | 12548 | 10739 | 1.37% |
| 2025-12-23 | 84.51 | 85.20 | 0.40 | 0.47% | 84.44 | 86.20 | 15647 | 13355 | 1.71% |
| 2025-12-22 | 85.83 | 84.80 | -0.32 | -0.38% | 83.03 | 85.83 | 29021 | 24480 | 3.18% |
| 2025-12-19 | 89.70 | 85.12 | -4.58 | -5.11% | 84.91 | 90.29 | 30572 | 26486 | 3.35% |
| 2025-12-18 | 89.15 | 89.70 | -0.30 | -0.33% | 88.61 | 91.79 | 22031 | 19800 | 2.41% |
| 2025-12-17 | 89.12 | 90.00 | 0.88 | 0.99% | 87.60 | 91.20 | 17946 | 16050 | 1.96% |
| 2025-12-16 | 88.00 | 89.12 | 0.59 | 0.67% | 86.53 | 90.43 | 19384 | 17129 | 2.12% |
| 2025-12-15 | 90.02 | 88.53 | -2.81 | -3.08% | 88.20 | 90.40 | 17045 | 15220 | 1.87% |
| 2025-12-12 | 87.25 | 91.34 | 4.01 | 4.59% | 86.50 | 92.07 | 33199 | 29830 | 3.63% |
| 2025-12-11 | 89.83 | 87.33 | -2.59 | -2.88% | 87.33 | 90.29 | 13864 | 12248 | 1.52% |
| 2025-12-10 | 90.00 | 89.92 | -0.48 | -0.53% | 88.50 | 91.17 | 13307 | 11938 | 1.46% |
| 2025-12-09 | 90.82 | 90.40 | -1.18 | -1.29% | 89.62 | 91.76 | 15745 | 14230 | 1.72% |
| 2025-12-08 | 88.00 | 91.58 | 3.46 | 3.93% | 87.90 | 91.60 | 26407 | 23754 | 2.89% |
| 2025-12-05 | 87.28 | 88.12 | 1.15 | 1.32% | 86.20 | 88.98 | 21846 | 19167 | 2.39% |
| 2025-12-04 | 88.88 | 86.97 | -2.00 | -2.25% | 85.80 | 90.17 | 24506 | 21314 | 2.68% |
| 2025-12-03 | 94.55 | 88.97 | -5.30 | -5.62% | 88.60 | 94.55 | 30061 | 27196 | 3.29% |
| 2025-12-02 | 95.10 | 94.27 | -1.41 | -1.47% | 92.55 | 95.68 | 23847 | 22357 | 2.61% |
| 2025-12-01 | 96.36 | 95.68 | -0.73 | -0.76% | 94.50 | 97.49 | 26520 | 25294 | 2.90% |
| 2025-11-28 | 98.53 | 96.41 | -0.30 | -0.31% | 95.59 | 99.99 | 34517 | 33530 | 3.78% |
| 2025-11-27 | 99.25 | 96.71 | -3.39 | -3.39% | 96.71 | 100.30 | 31698 | 31124 | 3.47% |
| 2025-11-26 | 100.98 | 100.10 | -0.58 | -0.58% | 98.70 | 102.97 | 51292 | 51747 | 5.61% |
| 2025-11-25 | 101.00 | 100.68 | 0.82 | 0.82% | 99.58 | 102.88 | 50628 | 51097 | 5.54% |
| 2025-11-24 | 93.00 | 99.86 | 7.98 | 8.69% | 91.26 | 102.29 | 69987 | 68175 | 7.66% |
| 2025-11-21 | 94.50 | 91.88 | -5.02 | -5.18% | 91.68 | 97.80 | 54498 | 50957 | 5.97% |
| 2025-11-20 | 98.01 | 96.90 | -3.40 | -3.39% | 96.40 | 99.50 | 42931 | 41823 | 4.70% |
| 2025-11-19 | 99.00 | 100.30 | -0.78 | -0.77% | 96.88 | 105.00 | 74838 | 75370 | 8.19% |
| 2025-11-18 | 96.00 | 101.08 | 3.81 | 3.92% | 94.00 | 106.45 | 103030 | 103509 | 11.28% |
| 2025-11-17 | 93.45 | 97.27 | 4.27 | 4.59% | 92.70 | 99.50 | 64712 | 62396 | 7.08% |
| 2025-11-14 | 97.01 | 93.00 | -5.80 | -5.87% | 92.85 | 98.08 | 60242 | 57087 | 6.59% |
| 2025-11-13 | 96.47 | 98.80 | 1.38 | 1.42% | 95.80 | 102.99 | 63116 | 62856 | 6.91% |
| 2025-11-12 | 95.60 | 97.42 | 2.14 | 2.25% | 94.00 | 98.89 | 51901 | 50102 | 5.68% |
| 2025-11-11 | 95.60 | 95.28 | -0.51 | -0.53% | 93.04 | 101.34 | 75750 | 73665 | 8.29% |
| 2025-11-10 | 99.00 | 95.79 | -1.84 | -1.88% | 95.00 | 100.50 | 67803 | 66082 | 7.42% |
| 2025-11-07 | 100.00 | 97.63 | -3.57 | -3.53% | 97.50 | 101.19 | 69997 | 69268 | 7.66% |
| 2025-11-06 | 105.11 | 101.20 | -8.11 | -7.42% | 99.60 | 106.17 | 90335 | 91756 | 9.88% |
| 2025-11-05 | 107.74 | 109.31 | -5.69 | -4.95% | 105.86 | 111.30 | 87952 | 95160 | 9.62% |
| 2025-11-04 | 109.00 | 115.00 | 4.08 | 3.68% | 106.60 | 115.00 | 97080 | 107952 | 10.62% |
| 2025-11-03 | 114.00 | 110.92 | 3.52 | 3.28% | 107.42 | 116.91 | 142530 | 158331 | 15.59% |
| 2025-10-31 | 88.72 | 107.40 | 17.90 | 20.00% | 88.30 | 107.40 | 105661 | 105571 | 11.56% |
| 2025-10-30 | 78.66 | 89.50 | 12.14 | 15.69% | 78.66 | 92.83 | 117318 | 104255 | 12.83% |
| 2025-10-29 | 76.44 | 77.36 | 0.26 | 0.34% | 75.00 | 77.36 | 18880 | 14343 | 2.06% |
| 2025-10-28 | 73.50 | 77.10 | 4.17 | 5.72% | 73.22 | 79.33 | 47159 | 36420 | 5.16% |
| 2025-10-27 | 73.34 | 72.93 | -0.03 | -0.04% | 71.86 | 73.90 | 15678 | 11390 | 1.71% |