| 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 | 105.52 | 106.00 | -3.79 | -3.45% | 101.01 | 108.17 | 64314 | 67128 | 9.85% |
| 2026-02-03 | 109.99 | 109.79 | 6.71 | 6.51% | 105.61 | 112.80 | 73575 | 80291 | 11.27% |
| 2026-02-02 | 105.50 | 103.08 | -9.24 | -8.23% | 103.01 | 110.45 | 57994 | 61494 | 8.88% |
| 2026-01-30 | 108.00 | 112.32 | 10.49 | 10.30% | 108.00 | 121.00 | 91685 | 104139 | 14.04% |
| 2026-01-29 | 103.01 | 101.83 | 1.73 | 1.73% | 101.00 | 115.00 | 95240 | 102058 | 14.58% |
| 2026-01-28 | 95.00 | 100.10 | 6.36 | 6.78% | 92.02 | 104.97 | 82978 | 82148 | 12.70% |
| 2026-01-27 | 81.00 | 93.74 | 11.89 | 14.53% | 80.90 | 95.00 | 86405 | 76868 | 13.23% |
| 2026-01-26 | 83.00 | 81.85 | -2.25 | -2.68% | 80.52 | 87.09 | 50095 | 41272 | 7.67% |
| 2026-01-23 | 80.20 | 84.10 | 1.69 | 2.05% | 80.20 | 87.25 | 60479 | 50296 | 9.26% |
| 2026-01-22 | 80.10 | 82.41 | 4.39 | 5.63% | 77.00 | 87.99 | 99152 | 82038 | 15.18% |
| 2026-01-21 | 77.54 | 78.02 | -1.10 | -1.39% | 77.21 | 82.44 | 80866 | 64353 | 12.38% |
| 2026-01-20 | 74.00 | 79.12 | 3.07 | 4.04% | 72.82 | 79.18 | 102529 | 78018 | 15.70% |
| 2026-01-19 | 73.49 | 76.05 | 2.55 | 3.47% | 70.30 | 79.00 | 101971 | 75814 | 15.61% |
| 2026-01-16 | 70.90 | 73.50 | 4.22 | 6.09% | 69.50 | 75.26 | 114206 | 82341 | 17.49% |
| 2026-01-15 | 68.50 | 69.28 | -0.88 | -1.25% | 67.60 | 70.80 | 68978 | 47670 | 10.56% |
| 2026-01-14 | 70.00 | 70.16 | 1.51 | 2.20% | 66.83 | 71.40 | 91934 | 64113 | 14.08% |
| 2026-01-13 | 71.00 | 68.65 | -3.21 | -4.47% | 68.27 | 71.62 | 63401 | 44315 | 9.71% |
| 2026-01-12 | 72.00 | 71.86 | 1.12 | 1.58% | 69.50 | 72.99 | 76890 | 54622 | 11.77% |
| 2026-01-09 | 70.99 | 70.74 | -2.73 | -3.72% | 68.90 | 73.17 | 80179 | 57155 | 12.28% |
| 2026-01-08 | 73.77 | 73.47 | -1.55 | -2.07% | 72.14 | 76.98 | 97909 | 72664 | 14.99% |
| 2026-01-07 | 79.42 | 75.02 | 5.27 | 7.56% | 72.81 | 79.88 | 144569 | 109065 | 22.13% |
| 2026-01-06 | 64.94 | 69.75 | 3.59 | 5.43% | 64.00 | 75.00 | 158038 | 108964 | 24.20% |
| 2026-01-05 | 56.35 | 66.16 | 11.03 | 20.01% | 56.01 | 66.16 | 129299 | 80022 | 19.80% |
| 2025-12-31 | 56.50 | 55.13 | -1.07 | -1.90% | 54.57 | 56.80 | 44538 | 24611 | 6.82% |
| 2025-12-30 | 57.11 | 56.20 | -1.30 | -2.26% | 55.80 | 58.83 | 55571 | 31637 | 8.51% |
| 2025-12-29 | 60.01 | 57.50 | -3.10 | -5.12% | 57.22 | 62.42 | 101495 | 59794 | 15.54% |
| 2025-12-26 | 59.11 | 60.60 | 1.24 | 2.09% | 58.50 | 67.10 | 123796 | 76759 | 18.95% |
| 2025-12-25 | 54.41 | 59.36 | 6.94 | 13.24% | 54.41 | 62.90 | 141586 | 85942 | 21.68% |
| 2025-12-24 | 51.15 | 52.42 | 1.27 | 2.48% | 50.80 | 53.50 | 31689 | 16611 | 4.85% |
| 2025-12-23 | 51.73 | 51.15 | 0.37 | 0.73% | 50.40 | 52.11 | 22600 | 11588 | 3.46% |
| 2025-12-22 | 50.97 | 50.78 | 0.31 | 0.61% | 50.60 | 51.89 | 24576 | 12596 | 3.76% |
| 2025-12-19 | 53.34 | 50.47 | -2.09 | -3.98% | 50.36 | 53.63 | 34090 | 17458 | 5.22% |
| 2025-12-18 | 50.86 | 52.56 | 1.28 | 2.50% | 50.68 | 53.69 | 29355 | 15481 | 4.49% |
| 2025-12-17 | 50.40 | 51.28 | 1.26 | 2.52% | 49.02 | 51.33 | 24218 | 12141 | 3.71% |
| 2025-12-16 | 51.30 | 50.02 | -1.48 | -2.87% | 49.12 | 51.97 | 22362 | 11199 | 3.42% |
| 2025-12-15 | 51.08 | 51.50 | -0.92 | -1.76% | 50.30 | 52.10 | 22337 | 11427 | 3.42% |
| 2025-12-12 | 51.50 | 52.42 | 0.75 | 1.45% | 50.62 | 52.98 | 25212 | 13101 | 3.86% |
| 2025-12-11 | 53.00 | 51.67 | -0.27 | -0.52% | 51.16 | 53.29 | 27876 | 14524 | 4.27% |
| 2025-12-10 | 52.88 | 51.94 | -1.26 | -2.37% | 51.00 | 53.39 | 33552 | 17296 | 5.14% |
| 2025-12-09 | 54.56 | 53.20 | -1.51 | -2.76% | 53.03 | 55.10 | 29395 | 15834 | 4.50% |
| 2025-12-08 | 52.84 | 54.71 | 2.55 | 4.89% | 52.36 | 55.66 | 44971 | 24438 | 6.89% |
| 2025-12-05 | 52.02 | 52.16 | 0.21 | 0.40% | 51.10 | 52.70 | 18055 | 9391 | 2.76% |
| 2025-12-04 | 52.02 | 51.95 | -0.65 | -1.24% | 50.90 | 52.59 | 20873 | 10784 | 3.20% |
| 2025-12-03 | 53.38 | 52.60 | -1.21 | -2.25% | 52.00 | 53.79 | 30006 | 15799 | 4.59% |
| 2025-12-02 | 53.59 | 53.81 | -0.19 | -0.35% | 52.81 | 55.82 | 35874 | 19466 | 5.49% |
| 2025-12-01 | 53.19 | 54.00 | 1.40 | 2.66% | 52.08 | 54.88 | 40965 | 21998 | 6.27% |
| 2025-11-28 | 51.56 | 52.60 | 1.10 | 2.14% | 51.18 | 52.95 | 26397 | 13795 | 4.04% |
| 2025-11-27 | 51.79 | 51.50 | -0.40 | -0.77% | 51.34 | 53.34 | 27918 | 14623 | 4.28% |
| 2025-11-26 | 52.10 | 51.90 | -0.85 | -1.61% | 51.65 | 53.30 | 30397 | 15926 | 4.66% |
| 2025-11-25 | 53.34 | 52.75 | 0.88 | 1.70% | 52.36 | 54.20 | 35677 | 18956 | 5.47% |
| 2025-11-24 | 51.60 | 51.87 | 0.81 | 1.59% | 50.44 | 52.30 | 30844 | 15910 | 4.73% |
| 2025-11-21 | 51.97 | 51.06 | -5.03 | -8.97% | 50.23 | 54.88 | 50976 | 26513 | 7.81% |
| 2025-11-20 | 58.28 | 56.09 | -1.37 | -2.38% | 55.15 | 58.90 | 35173 | 19804 | 5.39% |
| 2025-11-19 | 58.48 | 57.46 | -2.02 | -3.40% | 56.40 | 59.90 | 50465 | 29183 | 7.74% |
| 2025-11-18 | 62.42 | 59.48 | -3.23 | -5.15% | 59.48 | 62.85 | 42343 | 25799 | 6.49% |
| 2025-11-17 | 61.63 | 62.71 | 2.82 | 4.71% | 60.88 | 65.21 | 57273 | 36034 | 8.78% |
| 2025-11-14 | 61.88 | 59.89 | -5.56 | -8.50% | 58.58 | 62.55 | 75191 | 45388 | 11.53% |
| 2025-11-13 | 64.04 | 65.45 | 1.61 | 2.52% | 63.30 | 68.66 | 69979 | 46483 | 10.73% |
| 2025-11-12 | 63.50 | 63.84 | -0.54 | -0.84% | 62.55 | 67.99 | 64133 | 41842 | 9.83% |
| 2025-11-11 | 66.70 | 64.38 | -2.44 | -3.65% | 63.06 | 68.00 | 72066 | 47238 | 11.05% |
| 2025-11-10 | 67.68 | 66.82 | 1.21 | 1.84% | 64.14 | 69.80 | 83388 | 55896 | 12.78% |
| 2025-11-07 | 62.42 | 65.61 | 3.11 | 4.98% | 61.67 | 68.09 | 97204 | 63253 | 14.90% |
| 2025-11-06 | 59.50 | 62.50 | 5.42 | 9.50% | 57.81 | 63.35 | 89026 | 54101 | 13.65% |
| 2025-11-05 | 54.85 | 57.08 | 0.02 | 0.04% | 54.50 | 57.50 | 44502 | 24921 | 6.82% |
| 2025-11-04 | 59.00 | 57.06 | -2.53 | -4.25% | 56.62 | 59.54 | 41320 | 23766 | 6.33% |
| 2025-11-03 | 56.01 | 59.59 | 2.48 | 4.34% | 54.70 | 59.98 | 63632 | 36439 | 9.75% |
| 2025-10-31 | 61.09 | 57.11 | -3.30 | -5.46% | 55.80 | 61.09 | 65083 | 37290 | 9.98% |
| 2025-10-30 | 61.65 | 60.41 | 0.01 | 0.02% | 60.20 | 63.68 | 78476 | 48503 | 12.03% |
| 2025-10-29 | 61.15 | 60.40 | -0.91 | -1.48% | 59.98 | 63.76 | 76084 | 46881 | 11.66% |
| 2025-10-28 | 61.61 | 61.31 | -2.87 | -4.47% | 60.38 | 62.49 | 65396 | 40089 | 10.02% |
| 2025-10-27 | 64.15 | 64.18 | 1.10 | 1.74% | 61.89 | 65.00 | 124898 | 79108 | 19.15% |