| 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 | 77.07 | 75.42 | -1.64 | -2.13% | 74.52 | 77.07 | 19643 | 14823 | 3.50% |
| 2026-02-03 | 77.58 | 77.06 | 0.08 | 0.10% | 76.20 | 78.45 | 22481 | 17364 | 4.01% |
| 2026-02-02 | 80.00 | 76.98 | -7.94 | -9.35% | 76.00 | 80.50 | 45330 | 35338 | 8.09% |
| 2026-01-30 | 81.98 | 84.92 | 2.92 | 3.56% | 81.40 | 85.00 | 31918 | 26782 | 5.69% |
| 2026-01-29 | 85.93 | 82.00 | -4.07 | -4.73% | 81.75 | 85.93 | 26723 | 22331 | 4.77% |
| 2026-01-28 | 85.61 | 86.07 | 0.09 | 0.10% | 85.45 | 88.20 | 29951 | 25996 | 5.34% |
| 2026-01-27 | 83.40 | 85.98 | 2.58 | 3.09% | 80.15 | 86.14 | 27459 | 22984 | 4.90% |
| 2026-01-26 | 86.90 | 83.40 | -3.60 | -4.14% | 82.62 | 87.38 | 27485 | 23146 | 4.90% |
| 2026-01-23 | 85.57 | 87.00 | 0.89 | 1.03% | 85.38 | 87.06 | 24894 | 21466 | 4.44% |
| 2026-01-22 | 86.49 | 86.11 | -0.38 | -0.44% | 85.30 | 87.80 | 22149 | 19084 | 3.95% |
| 2026-01-21 | 83.55 | 86.49 | 2.69 | 3.21% | 83.19 | 87.30 | 31666 | 27252 | 5.65% |
| 2026-01-20 | 84.59 | 83.80 | -0.70 | -0.83% | 82.84 | 85.75 | 24142 | 20306 | 4.31% |
| 2026-01-19 | 85.30 | 84.50 | -1.27 | -1.48% | 84.20 | 86.18 | 23565 | 19976 | 4.20% |
| 2026-01-16 | 82.60 | 85.77 | 3.26 | 3.95% | 82.60 | 85.95 | 34537 | 29202 | 6.16% |
| 2026-01-15 | 81.62 | 82.51 | 0.18 | 0.22% | 80.51 | 82.88 | 20966 | 17112 | 3.74% |
| 2026-01-14 | 81.65 | 82.33 | 0.62 | 0.76% | 81.48 | 83.96 | 32081 | 26565 | 5.72% |
| 2026-01-13 | 83.99 | 81.71 | -1.98 | -2.37% | 81.21 | 84.00 | 25486 | 21000 | 4.55% |
| 2026-01-12 | 83.46 | 83.69 | 0.52 | 0.63% | 82.13 | 83.90 | 27561 | 22933 | 4.92% |
| 2026-01-09 | 81.78 | 83.17 | 1.37 | 1.67% | 81.22 | 83.56 | 20542 | 16936 | 3.66% |
| 2026-01-08 | 81.51 | 81.80 | -0.07 | -0.09% | 81.45 | 82.54 | 18224 | 14953 | 3.25% |
| 2026-01-07 | 82.00 | 81.87 | -0.03 | -0.04% | 81.31 | 82.76 | 18514 | 15176 | 3.30% |
| 2026-01-06 | 82.36 | 81.90 | -0.46 | -0.56% | 81.22 | 83.69 | 24066 | 19792 | 4.29% |
| 2026-01-05 | 79.10 | 82.36 | 3.41 | 4.32% | 79.02 | 82.47 | 22368 | 18122 | 3.99% |
| 2025-12-31 | 80.09 | 78.95 | -0.63 | -0.79% | 78.00 | 80.14 | 12088 | 9521 | 2.16% |
| 2025-12-30 | 77.21 | 79.58 | 1.67 | 2.14% | 77.10 | 80.25 | 18746 | 14820 | 3.35% |
| 2025-12-29 | 77.64 | 77.91 | 0.11 | 0.14% | 77.32 | 79.00 | 12605 | 9866 | 2.25% |
| 2025-12-26 | 78.51 | 77.80 | -1.20 | -1.52% | 77.46 | 79.70 | 15654 | 12273 | 2.79% |
| 2025-12-25 | 76.99 | 79.00 | 2.20 | 2.86% | 76.82 | 79.50 | 18194 | 14275 | 3.25% |
| 2025-12-24 | 74.94 | 76.80 | 1.31 | 1.74% | 74.94 | 77.30 | 14379 | 11023 | 2.57% |
| 2025-12-23 | 75.56 | 75.49 | 0.19 | 0.25% | 74.40 | 75.87 | 10178 | 7643 | 1.82% |
| 2025-12-22 | 74.00 | 75.30 | 1.40 | 1.89% | 73.75 | 76.26 | 14833 | 11192 | 2.65% |
| 2025-12-19 | 74.75 | 73.90 | -0.43 | -0.58% | 73.73 | 75.66 | 12642 | 9456 | 2.26% |
| 2025-12-18 | 73.96 | 74.33 | -0.52 | -0.69% | 73.80 | 76.15 | 12448 | 9351 | 2.22% |
| 2025-12-17 | 73.74 | 74.85 | 1.27 | 1.73% | 72.20 | 74.98 | 15403 | 11311 | 2.75% |
| 2025-12-16 | 75.39 | 73.58 | -1.83 | -2.43% | 73.31 | 76.52 | 17687 | 13140 | 3.16% |
| 2025-12-15 | 76.58 | 75.41 | -3.14 | -4.00% | 75.18 | 76.98 | 17687 | 13432 | 3.16% |
| 2025-12-12 | 77.05 | 78.55 | 1.03 | 1.33% | 75.60 | 79.19 | 21775 | 16916 | 3.89% |
| 2025-12-11 | 79.02 | 77.52 | -1.38 | -1.75% | 77.32 | 79.19 | 13845 | 10816 | 2.47% |
| 2025-12-10 | 79.64 | 78.90 | -0.96 | -1.20% | 77.80 | 79.75 | 14747 | 11561 | 2.63% |
| 2025-12-09 | 80.03 | 79.86 | -0.27 | -0.34% | 79.66 | 82.36 | 18174 | 14711 | 3.24% |
| 2025-12-08 | 78.60 | 80.13 | 1.53 | 1.95% | 78.25 | 80.68 | 21700 | 17322 | 3.87% |
| 2025-12-05 | 78.70 | 78.60 | 0.29 | 0.37% | 75.86 | 78.87 | 19586 | 15211 | 3.49% |
| 2025-12-04 | 79.51 | 78.31 | -1.10 | -1.39% | 76.51 | 79.80 | 26200 | 20439 | 4.68% |
| 2025-12-03 | 85.98 | 79.41 | -5.48 | -6.46% | 79.33 | 85.99 | 41065 | 33405 | 7.33% |
| 2025-12-02 | 86.00 | 84.89 | 2.71 | 3.30% | 84.45 | 89.99 | 61257 | 53276 | 10.93% |
| 2025-12-01 | 79.00 | 82.18 | 3.90 | 4.98% | 77.92 | 82.53 | 32499 | 26220 | 5.80% |
| 2025-11-28 | 78.51 | 78.28 | -0.67 | -0.85% | 76.81 | 79.66 | 18892 | 14729 | 3.37% |
| 2025-11-27 | 76.33 | 78.95 | 2.95 | 3.88% | 76.00 | 80.17 | 25512 | 20047 | 4.55% |
| 2025-11-26 | 76.50 | 76.00 | -0.58 | -0.76% | 75.78 | 78.00 | 13329 | 10250 | 2.38% |
| 2025-11-25 | 74.32 | 76.58 | 2.63 | 3.56% | 74.32 | 77.56 | 17965 | 13744 | 3.21% |
| 2025-11-24 | 72.99 | 73.95 | 1.85 | 2.57% | 71.59 | 74.23 | 11984 | 8728 | 2.14% |
| 2025-11-21 | 73.99 | 72.10 | -3.03 | -4.03% | 71.45 | 74.95 | 16374 | 11916 | 2.92% |
| 2025-11-20 | 76.45 | 75.13 | -0.47 | -0.62% | 74.00 | 76.99 | 13411 | 10102 | 2.39% |
| 2025-11-19 | 77.20 | 75.60 | -1.60 | -2.07% | 75.30 | 78.60 | 13770 | 10504 | 2.46% |
| 2025-11-18 | 75.98 | 77.20 | 1.22 | 1.61% | 75.75 | 79.21 | 19718 | 15335 | 3.52% |
| 2025-11-17 | 75.80 | 75.98 | 0.19 | 0.25% | 75.02 | 76.80 | 11629 | 8874 | 2.08% |
| 2025-11-14 | 76.30 | 75.79 | -1.37 | -1.78% | 75.61 | 77.16 | 11839 | 9035 | 2.11% |
| 2025-11-13 | 77.52 | 77.16 | -0.29 | -0.37% | 76.55 | 78.11 | 14265 | 11050 | 2.55% |
| 2025-11-12 | 77.09 | 77.45 | 0.01 | 0.01% | 76.00 | 78.08 | 14179 | 10903 | 2.53% |
| 2025-11-11 | 79.00 | 77.44 | -1.04 | -1.33% | 77.12 | 80.30 | 15210 | 11925 | 2.71% |
| 2025-11-10 | 79.68 | 78.48 | -1.09 | -1.37% | 77.57 | 80.30 | 16164 | 12701 | 2.88% |
| 2025-11-07 | 80.46 | 79.57 | -1.69 | -2.08% | 79.00 | 80.64 | 17393 | 13863 | 3.10% |
| 2025-11-06 | 81.88 | 81.26 | 0.02 | 0.02% | 80.74 | 82.49 | 19588 | 15949 | 3.50% |
| 2025-11-05 | 80.00 | 81.24 | 0.15 | 0.18% | 79.37 | 81.99 | 19364 | 15603 | 3.46% |
| 2025-11-04 | 82.66 | 81.09 | -1.29 | -1.57% | 80.20 | 82.96 | 25428 | 20637 | 4.54% |
| 2025-11-03 | 83.99 | 82.38 | -2.02 | -2.39% | 80.00 | 84.93 | 30292 | 24787 | 5.41% |
| 2025-10-31 | 85.59 | 84.40 | -1.19 | -1.39% | 84.18 | 87.20 | 28496 | 24349 | 5.08% |
| 2025-10-30 | 92.62 | 85.59 | -12.36 | -12.62% | 85.47 | 93.55 | 53371 | 47104 | 9.52% |
| 2025-10-29 | 97.81 | 97.95 | 0.05 | 0.05% | 95.70 | 99.00 | 17062 | 16567 | 3.04% |
| 2025-10-28 | 97.49 | 97.90 | 0.83 | 0.86% | 96.21 | 99.79 | 17190 | 16824 | 3.07% |
| 2025-10-27 | 96.28 | 97.07 | 1.23 | 1.28% | 94.88 | 97.88 | 19975 | 19286 | 3.56% |