| 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 | 88.70 | 84.61 | -6.06 | -6.68% | 83.04 | 89.50 | 315047 | 268568 | 6.97% |
| 2026-02-03 | 89.90 | 90.67 | 2.48 | 2.81% | 86.47 | 92.99 | 354826 | 320000 | 7.85% |
| 2026-02-02 | 93.50 | 88.19 | -3.71 | -4.04% | 88.00 | 95.87 | 410687 | 373452 | 9.09% |
| 2026-01-30 | 84.56 | 91.90 | 6.22 | 7.26% | 82.57 | 93.93 | 536923 | 480200 | 11.88% |
| 2026-01-29 | 83.01 | 85.68 | 2.35 | 2.82% | 81.95 | 87.98 | 424292 | 361399 | 9.39% |
| 2026-01-28 | 81.80 | 83.33 | -0.77 | -0.92% | 81.20 | 85.63 | 384827 | 320462 | 8.51% |
| 2026-01-27 | 78.60 | 84.10 | 5.09 | 6.44% | 78.00 | 84.60 | 385683 | 317145 | 8.53% |
| 2026-01-26 | 80.00 | 79.01 | -0.97 | -1.21% | 78.81 | 81.25 | 175102 | 139403 | 3.87% |
| 2026-01-23 | 81.50 | 79.98 | -1.62 | -1.99% | 79.01 | 81.51 | 202050 | 161810 | 4.47% |
| 2026-01-22 | 82.00 | 81.60 | 0.46 | 0.57% | 79.88 | 82.50 | 213400 | 173029 | 4.72% |
| 2026-01-21 | 78.92 | 81.14 | 1.84 | 2.32% | 78.80 | 81.99 | 197582 | 159861 | 4.37% |
| 2026-01-20 | 82.16 | 79.30 | -3.71 | -4.47% | 78.56 | 82.75 | 238816 | 190849 | 5.28% |
| 2026-01-19 | 85.50 | 83.01 | -3.99 | -4.59% | 81.78 | 85.50 | 272211 | 226826 | 6.02% |
| 2026-01-16 | 89.51 | 87.00 | -0.43 | -0.49% | 86.08 | 89.79 | 307708 | 269923 | 6.81% |
| 2026-01-15 | 80.98 | 87.43 | 5.95 | 7.30% | 80.64 | 87.50 | 400640 | 339984 | 8.86% |
| 2026-01-14 | 80.97 | 81.48 | 1.58 | 1.98% | 79.55 | 83.43 | 304049 | 246752 | 6.73% |
| 2026-01-13 | 82.02 | 79.90 | -3.11 | -3.75% | 79.57 | 84.08 | 302194 | 246271 | 6.69% |
| 2026-01-12 | 86.44 | 83.01 | -4.99 | -5.67% | 81.00 | 86.44 | 443349 | 366978 | 9.81% |
| 2026-01-09 | 84.72 | 88.00 | 1.99 | 2.31% | 83.20 | 88.65 | 294665 | 254426 | 6.52% |
| 2026-01-08 | 87.92 | 86.01 | -2.79 | -3.14% | 85.50 | 88.88 | 224804 | 194595 | 4.97% |
| 2026-01-07 | 87.29 | 88.80 | 2.27 | 2.62% | 86.81 | 89.58 | 286272 | 252857 | 6.33% |
| 2026-01-06 | 87.55 | 86.53 | -2.30 | -2.59% | 84.72 | 88.40 | 290726 | 250541 | 6.43% |
| 2026-01-05 | 88.98 | 88.83 | 0.05 | 0.06% | 87.17 | 89.57 | 212829 | 188234 | 4.71% |
| 2025-12-31 | 90.00 | 88.78 | -1.82 | -2.01% | 88.08 | 91.49 | 157709 | 140805 | 3.49% |
| 2025-12-30 | 88.06 | 90.60 | 1.26 | 1.41% | 87.69 | 92.80 | 289602 | 264185 | 6.41% |
| 2025-12-29 | 91.01 | 89.34 | -1.85 | -2.03% | 88.91 | 92.20 | 269665 | 242649 | 5.97% |
| 2025-12-26 | 95.50 | 91.19 | -5.27 | -5.46% | 90.55 | 95.50 | 275803 | 254981 | 6.10% |
| 2025-12-25 | 95.40 | 96.46 | 2.18 | 2.31% | 91.50 | 96.96 | 233342 | 220006 | 5.16% |
| 2025-12-24 | 96.73 | 94.28 | -2.03 | -2.11% | 93.31 | 97.57 | 203535 | 192499 | 4.50% |
| 2025-12-23 | 98.00 | 96.31 | -1.10 | -1.13% | 94.85 | 101.00 | 245432 | 238920 | 5.43% |
| 2025-12-22 | 97.54 | 97.41 | 2.81 | 2.97% | 96.43 | 100.20 | 228091 | 223649 | 4.97% |
| 2025-12-19 | 99.88 | 94.60 | -2.98 | -3.05% | 94.22 | 100.09 | 197239 | 189785 | 4.30% |
| 2025-12-18 | 98.58 | 97.58 | -4.32 | -4.24% | 97.50 | 100.80 | 204112 | 201442 | 4.45% |
| 2025-12-17 | 96.84 | 101.90 | 6.34 | 6.63% | 95.00 | 102.58 | 290697 | 287873 | 6.34% |
| 2025-12-16 | 98.18 | 95.56 | -2.01 | -2.06% | 95.07 | 99.98 | 249310 | 242153 | 5.43% |
| 2025-12-15 | 102.98 | 97.57 | -11.43 | -10.49% | 97.57 | 103.90 | 369428 | 370066 | 8.05% |
| 2025-12-12 | 96.92 | 109.00 | 11.20 | 11.45% | 93.50 | 111.11 | 561624 | 576060 | 12.24% |
| 2025-12-11 | 96.62 | 97.80 | 1.70 | 1.77% | 95.03 | 103.90 | 345952 | 346738 | 7.54% |
| 2025-12-10 | 93.26 | 96.10 | 2.00 | 2.13% | 92.77 | 97.40 | 288866 | 274502 | 6.30% |
| 2025-12-09 | 93.00 | 94.10 | 0.74 | 0.79% | 91.86 | 97.68 | 339896 | 320971 | 7.41% |
| 2025-12-08 | 86.27 | 93.36 | 7.16 | 8.31% | 86.22 | 94.50 | 355463 | 325866 | 7.75% |
| 2025-12-05 | 80.35 | 86.20 | 5.73 | 7.12% | 80.18 | 91.20 | 433416 | 372317 | 9.45% |
| 2025-12-04 | 79.00 | 80.47 | -0.01 | -0.01% | 77.29 | 81.72 | 239966 | 191288 | 5.23% |
| 2025-12-03 | 77.44 | 80.48 | 3.48 | 4.52% | 76.82 | 83.00 | 323833 | 259294 | 7.06% |
| 2025-12-02 | 77.40 | 77.00 | -1.59 | -2.02% | 75.88 | 79.60 | 169634 | 131286 | 3.70% |
| 2025-12-01 | 77.53 | 78.59 | 2.39 | 3.14% | 76.30 | 81.53 | 246832 | 195149 | 5.38% |
| 2025-11-28 | 78.13 | 76.20 | -1.35 | -1.74% | 76.00 | 78.90 | 209842 | 161730 | 4.57% |
| 2025-11-27 | 77.70 | 77.55 | -1.13 | -1.44% | 77.42 | 82.00 | 273417 | 217383 | 5.96% |
| 2025-11-26 | 74.03 | 78.68 | 3.06 | 4.05% | 73.84 | 82.63 | 383320 | 300839 | 8.35% |
| 2025-11-25 | 71.39 | 75.62 | 6.68 | 9.69% | 71.39 | 79.49 | 386839 | 292306 | 8.43% |
| 2025-11-24 | 72.51 | 68.94 | -2.33 | -3.27% | 67.05 | 72.60 | 253130 | 175039 | 5.52% |
| 2025-11-21 | 74.80 | 71.27 | -7.23 | -9.21% | 71.27 | 75.55 | 255126 | 187184 | 5.56% |
| 2025-11-20 | 83.00 | 78.50 | -1.30 | -1.63% | 75.88 | 83.99 | 270418 | 212731 | 5.89% |
| 2025-11-19 | 79.98 | 79.80 | -0.55 | -0.68% | 78.62 | 84.18 | 259259 | 211523 | 5.65% |
| 2025-11-18 | 76.85 | 80.35 | 2.17 | 2.78% | 76.40 | 82.58 | 254303 | 202719 | 5.54% |
| 2025-11-17 | 78.84 | 78.18 | -0.12 | -0.15% | 75.30 | 80.34 | 211944 | 164024 | 4.62% |
| 2025-11-14 | 78.28 | 78.30 | -3.45 | -4.22% | 76.00 | 81.39 | 229785 | 180557 | 5.01% |
| 2025-11-13 | 84.61 | 81.75 | -2.86 | -3.38% | 79.50 | 86.00 | 339583 | 279217 | 7.40% |
| 2025-11-12 | 81.31 | 84.61 | 1.81 | 2.19% | 78.72 | 86.19 | 401283 | 329646 | 8.75% |
| 2025-11-11 | 81.20 | 82.80 | 5.47 | 7.07% | 81.20 | 92.50 | 584245 | 505481 | 12.73% |
| 2025-11-10 | 72.98 | 77.33 | 3.38 | 4.57% | 68.72 | 77.85 | 366750 | 264134 | 7.99% |
| 2025-11-07 | 72.07 | 73.95 | -0.15 | -0.20% | 71.90 | 76.69 | 315141 | 233521 | 6.87% |
| 2025-11-06 | 67.20 | 74.10 | 8.00 | 12.10% | 67.20 | 74.55 | 441951 | 318885 | 9.63% |
| 2025-11-05 | 64.58 | 66.10 | -1.51 | -2.23% | 63.48 | 66.93 | 257722 | 166674 | 5.62% |
| 2025-11-04 | 66.72 | 67.61 | 1.01 | 1.52% | 66.02 | 69.50 | 249008 | 169345 | 5.43% |
| 2025-11-03 | 67.42 | 66.60 | -1.88 | -2.75% | 64.38 | 68.00 | 220005 | 145070 | 4.80% |
| 2025-10-31 | 68.66 | 68.48 | -1.58 | -2.26% | 66.70 | 70.64 | 207256 | 142592 | 4.52% |
| 2025-10-30 | 73.00 | 70.06 | -4.21 | -5.67% | 69.71 | 75.21 | 281247 | 201252 | 6.13% |
| 2025-10-29 | 79.00 | 74.27 | -2.42 | -3.16% | 73.26 | 79.50 | 305379 | 230001 | 6.66% |
| 2025-10-28 | 75.00 | 76.69 | 0.74 | 0.97% | 74.56 | 78.16 | 341168 | 260597 | 7.44% |
| 2025-10-27 | 71.45 | 75.95 | 8.10 | 11.94% | 71.36 | 78.48 | 509828 | 388456 | 11.11% |