| 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 | 60.11 | 61.17 | 1.08 | 1.80% | 60.11 | 61.17 | 3837 | 2329 | 0.92% |
| 2026-02-02 | 61.50 | 60.09 | -1.22 | -1.99% | 59.81 | 61.50 | 6052 | 3670 | 1.46% |
| 2026-01-30 | 61.71 | 61.31 | -0.39 | -0.63% | 61.04 | 62.13 | 4958 | 3047 | 1.19% |
| 2026-01-29 | 62.11 | 61.70 | -0.50 | -0.80% | 61.57 | 62.67 | 6180 | 3825 | 1.49% |
| 2026-01-28 | 64.00 | 62.20 | -1.16 | -1.83% | 62.12 | 64.00 | 5952 | 3729 | 1.43% |
| 2026-01-27 | 63.48 | 63.36 | -0.44 | -0.69% | 61.50 | 63.77 | 10751 | 6738 | 2.59% |
| 2026-01-26 | 64.30 | 63.80 | -0.50 | -0.78% | 63.22 | 64.47 | 8230 | 5239 | 1.98% |
| 2026-01-23 | 63.40 | 64.30 | 1.17 | 1.85% | 63.07 | 64.45 | 7869 | 5029 | 1.89% |
| 2026-01-22 | 63.90 | 63.13 | -0.77 | -1.21% | 62.80 | 64.02 | 7890 | 4990 | 1.90% |
| 2026-01-21 | 63.03 | 63.90 | 0.57 | 0.90% | 63.03 | 64.55 | 6776 | 4336 | 1.63% |
| 2026-01-20 | 63.96 | 63.33 | -0.89 | -1.39% | 63.05 | 65.13 | 8606 | 5496 | 2.07% |
| 2026-01-19 | 64.30 | 64.22 | 0.50 | 0.78% | 63.54 | 64.30 | 5604 | 3582 | 1.35% |
| 2026-01-16 | 65.40 | 63.72 | -1.32 | -2.03% | 63.60 | 65.74 | 12503 | 8032 | 3.01% |
| 2026-01-15 | 66.47 | 65.04 | -1.35 | -2.03% | 64.91 | 66.99 | 13903 | 9119 | 3.35% |
| 2026-01-14 | 64.00 | 66.39 | 2.41 | 3.77% | 63.64 | 67.87 | 26398 | 17495 | 6.35% |
| 2026-01-13 | 63.01 | 63.98 | 1.03 | 1.64% | 62.84 | 65.16 | 16736 | 10746 | 4.03% |
| 2026-01-12 | 62.81 | 62.95 | 0.04 | 0.06% | 62.58 | 63.43 | 10840 | 6820 | 2.61% |
| 2026-01-09 | 62.44 | 62.91 | 0.46 | 0.74% | 61.98 | 63.28 | 11953 | 7502 | 2.88% |
| 2026-01-08 | 61.60 | 62.45 | 0.66 | 1.07% | 61.41 | 62.73 | 9857 | 6141 | 2.37% |
| 2026-01-07 | 61.45 | 61.79 | 0.38 | 0.62% | 60.73 | 61.94 | 7967 | 4898 | 1.92% |
| 2026-01-06 | 61.13 | 61.41 | 0.54 | 0.89% | 60.82 | 62.26 | 9748 | 5985 | 2.35% |
| 2026-01-05 | 58.81 | 60.87 | 2.24 | 3.82% | 58.64 | 61.12 | 14819 | 8966 | 3.57% |
| 2025-12-31 | 59.25 | 58.63 | -0.60 | -1.01% | 58.49 | 59.56 | 6540 | 3843 | 1.57% |
| 2025-12-30 | 59.56 | 59.23 | -0.48 | -0.80% | 59.21 | 59.66 | 3894 | 2309 | 0.94% |
| 2025-12-29 | 60.41 | 59.71 | -0.70 | -1.16% | 59.59 | 60.41 | 4174 | 2498 | 1.00% |
| 2025-12-26 | 60.20 | 60.41 | 0.30 | 0.50% | 59.68 | 60.59 | 6529 | 3930 | 1.57% |
| 2025-12-25 | 59.45 | 60.11 | 0.99 | 1.67% | 59.13 | 60.39 | 6475 | 3875 | 1.56% |
| 2025-12-24 | 58.83 | 59.12 | 0.29 | 0.49% | 58.60 | 59.12 | 3709 | 2184 | 0.89% |
| 2025-12-23 | 59.61 | 58.83 | -0.78 | -1.31% | 58.80 | 59.82 | 4192 | 2478 | 1.01% |
| 2025-12-22 | 59.60 | 59.61 | 0.01 | 0.02% | 59.34 | 60.18 | 4944 | 2949 | 1.19% |
| 2025-12-19 | 58.74 | 59.60 | 0.86 | 1.46% | 58.74 | 59.68 | 5970 | 3549 | 1.44% |
| 2025-12-18 | 58.06 | 58.74 | 0.64 | 1.10% | 57.67 | 58.98 | 4680 | 2742 | 1.13% |
| 2025-12-17 | 58.29 | 58.10 | 0.04 | 0.07% | 57.20 | 58.30 | 5602 | 3239 | 1.35% |
| 2025-12-16 | 58.84 | 58.06 | -0.78 | -1.33% | 57.90 | 59.17 | 4493 | 2620 | 1.08% |
| 2025-12-15 | 58.51 | 58.84 | 0.06 | 0.10% | 58.50 | 59.51 | 4435 | 2625 | 1.07% |
| 2025-12-12 | 58.99 | 58.78 | -0.17 | -0.29% | 58.41 | 59.38 | 5330 | 3147 | 1.28% |
| 2025-12-11 | 59.14 | 58.95 | 0.02 | 0.03% | 58.92 | 59.96 | 5703 | 3386 | 1.37% |
| 2025-12-10 | 58.70 | 58.93 | 0.23 | 0.39% | 58.35 | 58.99 | 4660 | 2730 | 1.12% |
| 2025-12-09 | 59.28 | 58.70 | -0.58 | -0.98% | 58.64 | 59.47 | 3029 | 1788 | 0.73% |
| 2025-12-08 | 59.10 | 59.28 | 0.21 | 0.36% | 58.91 | 59.60 | 3857 | 2287 | 0.93% |
| 2025-12-05 | 58.52 | 59.07 | 0.45 | 0.77% | 58.00 | 59.18 | 3936 | 2304 | 0.95% |
| 2025-12-04 | 58.42 | 58.62 | -0.09 | -0.15% | 58.02 | 58.78 | 4159 | 2430 | 1.00% |
| 2025-12-03 | 59.29 | 58.71 | -0.14 | -0.24% | 58.42 | 59.29 | 4106 | 2407 | 0.99% |
| 2025-12-02 | 59.33 | 58.85 | -0.72 | -1.21% | 58.82 | 59.79 | 3356 | 1982 | 0.81% |
| 2025-12-01 | 59.20 | 59.57 | 0.52 | 0.88% | 59.03 | 59.78 | 5638 | 3345 | 1.36% |
| 2025-11-28 | 59.55 | 59.05 | -0.07 | -0.12% | 58.33 | 59.66 | 5383 | 3163 | 1.30% |
| 2025-11-27 | 58.94 | 59.12 | 0.43 | 0.73% | 58.67 | 59.65 | 5041 | 2989 | 1.21% |
| 2025-11-26 | 58.67 | 58.69 | -0.01 | -0.02% | 58.58 | 59.60 | 4544 | 2683 | 1.09% |
| 2025-11-25 | 58.42 | 58.70 | 0.70 | 1.21% | 58.12 | 59.19 | 6605 | 3883 | 1.59% |
| 2025-11-24 | 57.50 | 58.00 | 0.60 | 1.05% | 57.40 | 58.41 | 5227 | 3027 | 1.26% |
| 2025-11-21 | 58.80 | 57.40 | -1.66 | -2.81% | 57.30 | 59.30 | 9008 | 5223 | 2.17% |
| 2025-11-20 | 59.78 | 59.06 | -0.40 | -0.67% | 58.92 | 59.94 | 5985 | 3544 | 1.44% |
| 2025-11-19 | 60.52 | 59.46 | -1.18 | -1.95% | 59.34 | 60.90 | 7628 | 4559 | 1.84% |
| 2025-11-18 | 61.65 | 60.64 | -1.02 | -1.65% | 60.51 | 61.65 | 11393 | 6938 | 2.74% |
| 2025-11-17 | 62.41 | 61.66 | -0.76 | -1.22% | 61.42 | 62.49 | 7286 | 4491 | 1.75% |
| 2025-11-14 | 62.12 | 62.42 | -0.37 | -0.59% | 62.12 | 63.36 | 8529 | 5363 | 2.05% |
| 2025-11-13 | 62.85 | 62.79 | 0.20 | 0.32% | 62.35 | 63.74 | 9273 | 5821 | 2.23% |
| 2025-11-12 | 61.88 | 62.59 | 0.53 | 0.85% | 61.60 | 62.85 | 11265 | 7029 | 2.71% |
| 2025-11-11 | 61.65 | 62.06 | 0.22 | 0.36% | 61.65 | 62.30 | 8269 | 5125 | 1.99% |
| 2025-11-10 | 61.33 | 61.84 | 0.53 | 0.86% | 61.13 | 62.09 | 8499 | 5246 | 2.05% |
| 2025-11-07 | 62.29 | 61.31 | -1.09 | -1.75% | 61.27 | 62.64 | 12857 | 7930 | 3.09% |
| 2025-11-06 | 62.21 | 62.40 | -0.03 | -0.05% | 62.07 | 62.78 | 6187 | 3859 | 1.49% |
| 2025-11-05 | 61.42 | 62.43 | 0.63 | 1.02% | 61.42 | 62.71 | 8682 | 5401 | 2.09% |
| 2025-11-04 | 62.80 | 61.80 | -1.05 | -1.67% | 61.23 | 62.80 | 11300 | 6985 | 2.72% |
| 2025-11-03 | 62.35 | 62.85 | 0.35 | 0.56% | 61.85 | 62.98 | 8097 | 5054 | 1.95% |
| 2025-10-31 | 61.82 | 62.50 | 0.68 | 1.10% | 61.82 | 62.99 | 8216 | 5142 | 1.98% |
| 2025-10-30 | 62.68 | 61.82 | -0.43 | -0.69% | 61.70 | 63.30 | 8496 | 5301 | 2.04% |
| 2025-10-29 | 63.20 | 62.25 | -1.16 | -1.83% | 61.92 | 63.94 | 16145 | 10090 | 3.88% |
| 2025-10-28 | 64.07 | 63.41 | -2.79 | -4.21% | 63.08 | 66.10 | 22996 | 14750 | 5.53% |
| 2025-10-27 | 66.00 | 66.20 | 0.51 | 0.78% | 65.51 | 66.39 | 7163 | 4722 | 1.72% |