| 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 | 70.20 | 71.46 | 3.85 | 5.69% | 69.00 | 72.50 | 15942 | 11325 | 1.90% |
| 2026-02-03 | 68.00 | 67.61 | -0.70 | -1.02% | 67.55 | 69.56 | 12270 | 8352 | 1.46% |
| 2026-02-02 | 62.69 | 68.31 | -3.61 | -5.02% | 62.69 | 70.99 | 21380 | 14608 | 2.55% |
| 2026-01-30 | 73.99 | 71.92 | -2.43 | -3.27% | 71.30 | 74.58 | 19871 | 14372 | 2.37% |
| 2026-01-29 | 73.20 | 74.35 | 1.17 | 1.60% | 72.37 | 76.17 | 24929 | 18497 | 2.97% |
| 2026-01-28 | 75.70 | 73.18 | -3.58 | -4.66% | 72.62 | 76.20 | 42911 | 31674 | 5.12% |
| 2026-01-27 | 79.81 | 76.76 | -8.14 | -9.59% | 74.49 | 80.37 | 89595 | 69482 | 10.68% |
| 2026-01-26 | 82.52 | 84.90 | 6.19 | 7.86% | 78.80 | 94.00 | 129362 | 109237 | 15.42% |
| 2026-01-23 | 79.00 | 78.71 | -0.71 | -0.89% | 77.40 | 79.76 | 25767 | 20158 | 3.07% |
| 2026-01-22 | 83.10 | 79.42 | -5.42 | -6.39% | 77.78 | 86.00 | 46250 | 37429 | 5.51% |
| 2026-01-21 | 77.31 | 84.84 | 7.53 | 9.74% | 76.36 | 85.86 | 70345 | 57884 | 8.39% |
| 2026-01-20 | 77.98 | 77.31 | -0.69 | -0.88% | 76.78 | 78.16 | 13773 | 10659 | 1.64% |
| 2026-01-19 | 77.30 | 78.00 | 0.30 | 0.39% | 74.22 | 78.60 | 36836 | 28381 | 4.39% |
| 2026-01-16 | 79.66 | 77.70 | -1.53 | -1.93% | 77.53 | 80.32 | 17569 | 13762 | 2.09% |
| 2026-01-15 | 80.00 | 79.23 | -1.26 | -1.57% | 78.00 | 80.00 | 18350 | 14490 | 2.19% |
| 2026-01-14 | 80.43 | 80.49 | -0.76 | -0.94% | 78.75 | 82.15 | 31098 | 25010 | 3.71% |
| 2026-01-13 | 80.56 | 81.25 | 0.86 | 1.07% | 78.69 | 83.38 | 42497 | 34510 | 5.07% |
| 2026-01-12 | 80.00 | 80.39 | 0.41 | 0.51% | 78.50 | 82.64 | 47928 | 38573 | 5.71% |
| 2026-01-09 | 77.30 | 79.98 | 2.77 | 3.59% | 76.65 | 82.00 | 73274 | 58426 | 8.74% |
| 2026-01-08 | 67.69 | 77.21 | 9.07 | 13.31% | 67.69 | 78.60 | 73516 | 55032 | 8.77% |
| 2026-01-07 | 68.07 | 68.14 | 0.27 | 0.40% | 67.40 | 68.70 | 13765 | 9349 | 1.64% |
| 2026-01-06 | 68.88 | 67.87 | -1.01 | -1.47% | 67.29 | 68.98 | 14625 | 9933 | 1.74% |
| 2026-01-05 | 68.51 | 68.88 | 0.38 | 0.55% | 67.97 | 69.14 | 14095 | 9652 | 1.68% |
| 2025-12-31 | 69.60 | 68.50 | -1.17 | -1.68% | 68.26 | 69.96 | 8112 | 5603 | 0.97% |
| 2025-12-30 | 71.00 | 69.67 | -0.83 | -1.18% | 69.30 | 71.29 | 15838 | 11098 | 1.89% |
| 2025-12-29 | 70.33 | 70.50 | -0.41 | -0.58% | 70.01 | 71.87 | 10417 | 7372 | 1.24% |
| 2025-12-26 | 72.92 | 70.91 | -1.09 | -1.51% | 70.38 | 73.20 | 15756 | 11241 | 1.88% |
| 2025-12-25 | 67.61 | 72.00 | 4.39 | 6.49% | 67.02 | 73.49 | 34803 | 24715 | 4.15% |
| 2025-12-24 | 68.60 | 67.61 | -0.29 | -0.43% | 66.77 | 68.60 | 12374 | 8361 | 1.48% |
| 2025-12-23 | 67.40 | 67.90 | 1.10 | 1.65% | 66.76 | 69.08 | 16312 | 11095 | 1.94% |
| 2025-12-22 | 67.80 | 66.80 | -0.44 | -0.65% | 66.40 | 67.80 | 7579 | 5063 | 0.90% |
| 2025-12-19 | 67.01 | 67.24 | 0.06 | 0.09% | 66.10 | 68.01 | 9578 | 6403 | 1.14% |
| 2025-12-18 | 66.20 | 67.18 | 0.77 | 1.16% | 65.99 | 68.25 | 13794 | 9331 | 1.64% |
| 2025-12-17 | 67.15 | 66.41 | -0.45 | -0.67% | 65.52 | 68.00 | 8972 | 5962 | 1.07% |
| 2025-12-16 | 66.86 | 66.86 | 0.01 | 0.01% | 64.60 | 68.25 | 14647 | 9710 | 1.75% |
| 2025-12-15 | 65.37 | 66.85 | 2.05 | 3.16% | 65.37 | 68.47 | 20087 | 13499 | 2.40% |
| 2025-12-12 | 65.60 | 64.80 | -0.80 | -1.22% | 64.50 | 66.08 | 9120 | 5932 | 1.09% |
| 2025-12-11 | 65.00 | 65.60 | -0.07 | -0.11% | 64.00 | 66.53 | 10588 | 6879 | 1.26% |
| 2025-12-10 | 66.46 | 65.67 | -0.99 | -1.49% | 65.02 | 66.46 | 10754 | 7067 | 1.28% |
| 2025-12-09 | 68.05 | 66.66 | -1.33 | -1.96% | 66.60 | 68.05 | 8892 | 5951 | 1.06% |
| 2025-12-08 | 68.00 | 67.99 | 0.01 | 0.01% | 67.10 | 68.56 | 7316 | 4955 | 0.87% |
| 2025-12-05 | 68.94 | 67.98 | -0.53 | -0.77% | 67.10 | 68.94 | 8202 | 5547 | 0.98% |
| 2025-12-04 | 69.45 | 68.51 | -0.88 | -1.27% | 68.12 | 69.45 | 6379 | 4385 | 0.76% |
| 2025-12-03 | 67.56 | 69.39 | 1.74 | 2.57% | 67.10 | 70.50 | 14513 | 10033 | 1.73% |
| 2025-12-02 | 66.80 | 67.65 | 0.49 | 0.73% | 66.80 | 68.14 | 8772 | 5904 | 1.05% |
| 2025-12-01 | 70.00 | 67.16 | -3.29 | -4.67% | 66.99 | 70.18 | 22751 | 15459 | 2.71% |
| 2025-11-28 | 69.75 | 70.45 | 0.70 | 1.00% | 69.10 | 70.99 | 10079 | 7049 | 1.20% |
| 2025-11-27 | 69.81 | 69.75 | -0.07 | -0.10% | 69.23 | 70.32 | 10693 | 7471 | 1.27% |
| 2025-11-26 | 67.40 | 69.82 | 2.71 | 4.04% | 66.61 | 70.76 | 21544 | 15005 | 2.57% |
| 2025-11-25 | 68.06 | 67.11 | 0.71 | 1.07% | 65.92 | 68.14 | 15857 | 10607 | 1.89% |
| 2025-11-24 | 62.00 | 66.40 | 4.40 | 7.10% | 62.00 | 66.80 | 19805 | 13007 | 2.36% |
| 2025-11-21 | 63.36 | 62.00 | -1.59 | -2.50% | 61.90 | 64.13 | 14168 | 8933 | 1.69% |
| 2025-11-20 | 63.11 | 63.59 | 0.14 | 0.22% | 62.61 | 64.97 | 19293 | 12307 | 2.30% |
| 2025-11-19 | 59.70 | 63.45 | 3.45 | 5.75% | 58.52 | 65.45 | 39369 | 24242 | 4.69% |
| 2025-11-18 | 64.07 | 60.00 | -4.07 | -6.35% | 58.94 | 64.07 | 50919 | 30994 | 6.07% |
| 2025-11-17 | 74.54 | 64.07 | -11.01 | -14.66% | 64.00 | 75.30 | 58814 | 40310 | 7.01% |
| 2025-11-14 | 76.41 | 75.08 | -1.33 | -1.74% | 75.00 | 76.79 | 11193 | 8477 | 1.33% |
| 2025-11-13 | 76.39 | 76.41 | -0.04 | -0.05% | 75.15 | 77.12 | 11095 | 8415 | 1.32% |
| 2025-11-12 | 76.14 | 76.45 | 0.31 | 0.41% | 74.72 | 77.30 | 15367 | 11671 | 1.83% |
| 2025-11-11 | 77.40 | 76.14 | -1.28 | -1.65% | 75.67 | 77.54 | 11375 | 8677 | 1.36% |
| 2025-11-10 | 78.60 | 77.42 | -1.16 | -1.48% | 76.73 | 78.60 | 14864 | 11518 | 1.77% |
| 2025-11-07 | 76.30 | 78.58 | 2.40 | 3.15% | 75.16 | 79.68 | 25235 | 19676 | 3.01% |
| 2025-11-06 | 76.70 | 76.18 | -0.79 | -1.03% | 76.11 | 79.00 | 11218 | 8633 | 1.34% |
| 2025-11-05 | 74.50 | 76.97 | 1.15 | 1.52% | 74.50 | 77.10 | 12845 | 9739 | 1.53% |
| 2025-11-04 | 77.70 | 75.82 | -1.95 | -2.51% | 75.66 | 78.08 | 12353 | 9499 | 1.47% |
| 2025-11-03 | 78.35 | 77.77 | 0.68 | 0.88% | 75.64 | 78.35 | 16582 | 12800 | 1.98% |
| 2025-10-31 | 74.15 | 77.09 | 2.97 | 4.01% | 72.49 | 78.39 | 21704 | 16544 | 2.59% |
| 2025-10-30 | 76.44 | 74.12 | -3.16 | -4.09% | 73.90 | 78.00 | 26310 | 19859 | 3.14% |
| 2025-10-29 | 78.35 | 77.28 | -1.17 | -1.49% | 75.92 | 79.73 | 19977 | 15403 | 2.38% |
| 2025-10-28 | 78.00 | 78.45 | -0.30 | -0.38% | 77.20 | 80.30 | 18176 | 14323 | 2.17% |
| 2025-10-27 | 77.62 | 78.75 | 1.45 | 1.88% | 76.84 | 79.57 | 24103 | 18954 | 2.87% |