| 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 | 89.00 | 86.00 | -0.68 | -0.78% | 84.50 | 90.39 | 41885 | 36147 | 2.76% |
| 2026-02-03 | 86.60 | 86.68 | 2.52 | 2.99% | 84.50 | 89.00 | 48932 | 42215 | 3.22% |
| 2026-02-02 | 86.01 | 84.16 | -3.94 | -4.47% | 82.28 | 87.18 | 60148 | 50839 | 3.96% |
| 2026-01-30 | 82.00 | 88.10 | 1.91 | 2.22% | 80.09 | 88.30 | 86226 | 73940 | 5.68% |
| 2026-01-29 | 94.50 | 86.19 | -6.46 | -6.97% | 85.90 | 95.19 | 63021 | 55939 | 4.15% |
| 2026-01-28 | 92.97 | 92.65 | -1.69 | -1.79% | 90.00 | 93.84 | 67893 | 62301 | 4.47% |
| 2026-01-27 | 85.00 | 94.34 | 7.84 | 9.06% | 83.70 | 94.38 | 101545 | 91214 | 6.69% |
| 2026-01-26 | 86.55 | 86.50 | -0.05 | -0.06% | 85.00 | 88.58 | 89436 | 77695 | 5.89% |
| 2026-01-23 | 89.76 | 86.55 | -3.53 | -3.92% | 84.70 | 90.57 | 117434 | 101602 | 7.73% |
| 2026-01-22 | 93.52 | 90.08 | 0.01 | 0.01% | 87.01 | 94.65 | 95453 | 85463 | 6.28% |
| 2026-01-21 | 89.49 | 90.07 | -1.43 | -1.56% | 88.00 | 92.48 | 100317 | 90173 | 6.60% |
| 2026-01-20 | 89.37 | 91.50 | 2.13 | 2.38% | 88.70 | 94.88 | 97288 | 88334 | 6.41% |
| 2026-01-19 | 90.30 | 89.37 | 2.72 | 3.14% | 87.00 | 94.00 | 115555 | 104808 | 7.61% |
| 2026-01-16 | 80.99 | 86.65 | 5.70 | 7.04% | 80.99 | 88.66 | 127463 | 109413 | 8.39% |
| 2026-01-15 | 69.12 | 80.95 | 10.90 | 15.56% | 69.09 | 83.36 | 129099 | 98470 | 8.50% |
| 2026-01-14 | 67.55 | 70.05 | 4.06 | 6.15% | 67.07 | 71.50 | 91592 | 63729 | 6.03% |
| 2026-01-13 | 67.00 | 65.99 | -2.99 | -4.33% | 65.53 | 69.21 | 85014 | 57254 | 5.60% |
| 2026-01-12 | 71.50 | 68.98 | -3.17 | -4.39% | 66.71 | 71.50 | 126898 | 86593 | 8.35% |
| 2026-01-09 | 68.00 | 72.15 | 1.81 | 2.57% | 67.20 | 74.88 | 151919 | 107231 | 10.00% |
| 2026-01-08 | 64.78 | 70.34 | 5.32 | 8.18% | 63.99 | 71.71 | 137371 | 94188 | 9.04% |
| 2026-01-07 | 58.60 | 65.02 | 8.60 | 15.24% | 58.00 | 66.90 | 170125 | 108217 | 11.20% |
| 2026-01-06 | 56.70 | 56.42 | -0.67 | -1.17% | 55.66 | 57.65 | 66068 | 37322 | 4.35% |
| 2026-01-05 | 52.28 | 57.09 | 5.33 | 10.30% | 52.01 | 58.00 | 109210 | 60686 | 7.19% |
| 2025-12-31 | 50.80 | 51.76 | 0.96 | 1.89% | 50.73 | 54.66 | 66740 | 35095 | 4.39% |
| 2025-12-30 | 52.80 | 50.80 | -2.51 | -4.71% | 50.70 | 52.80 | 50793 | 26159 | 3.34% |
| 2025-12-29 | 52.01 | 53.31 | 0.95 | 1.81% | 50.98 | 53.58 | 70806 | 37221 | 4.66% |
| 2025-12-26 | 51.99 | 52.36 | 0.33 | 0.63% | 51.31 | 53.15 | 47777 | 24997 | 3.15% |
| 2025-12-25 | 52.66 | 52.03 | -0.55 | -1.05% | 51.33 | 53.33 | 49928 | 26030 | 3.29% |
| 2025-12-24 | 54.10 | 52.58 | -2.72 | -4.92% | 51.00 | 54.25 | 110209 | 58056 | 7.26% |
| 2025-12-23 | 53.00 | 55.30 | 2.81 | 5.35% | 52.80 | 57.62 | 176093 | 97136 | 11.59% |
| 2025-12-22 | 51.90 | 52.49 | 1.00 | 1.94% | 50.68 | 52.75 | 53272 | 27490 | 3.51% |
| 2025-12-19 | 53.73 | 51.49 | -1.75 | -3.29% | 51.16 | 53.73 | 45898 | 23794 | 3.02% |
| 2025-12-18 | 54.01 | 53.24 | -1.41 | -2.58% | 52.53 | 54.39 | 45214 | 24063 | 2.98% |
| 2025-12-17 | 53.82 | 54.65 | 1.10 | 2.05% | 51.81 | 55.00 | 62235 | 33178 | 4.10% |
| 2025-12-16 | 54.61 | 53.55 | -0.35 | -0.65% | 53.10 | 54.88 | 42922 | 23067 | 2.83% |
| 2025-12-15 | 52.68 | 53.90 | 1.60 | 3.06% | 52.68 | 54.99 | 66303 | 35746 | 4.37% |
| 2025-12-12 | 51.49 | 52.30 | 0.99 | 1.93% | 51.29 | 53.30 | 64036 | 33554 | 4.22% |
| 2025-12-11 | 53.02 | 51.31 | -2.14 | -4.00% | 51.06 | 53.54 | 66843 | 34608 | 4.40% |
| 2025-12-10 | 50.04 | 53.45 | 3.15 | 6.26% | 49.94 | 53.79 | 105847 | 55268 | 6.97% |
| 2025-12-09 | 46.57 | 50.30 | 3.61 | 7.73% | 46.09 | 50.88 | 82898 | 40762 | 5.46% |
| 2025-12-08 | 44.90 | 46.69 | 2.78 | 6.33% | 44.90 | 47.06 | 60435 | 28023 | 3.98% |
| 2025-12-05 | 40.68 | 43.91 | 3.23 | 7.94% | 40.11 | 44.48 | 47137 | 20061 | 3.10% |
| 2025-12-04 | 40.84 | 40.68 | -0.16 | -0.39% | 40.12 | 41.39 | 17806 | 7245 | 1.17% |
| 2025-12-03 | 42.10 | 40.84 | -1.06 | -2.53% | 40.61 | 42.18 | 24024 | 9893 | 1.58% |
| 2025-12-02 | 42.79 | 41.90 | -0.92 | -2.15% | 41.50 | 42.79 | 18166 | 7621 | 1.20% |
| 2025-12-01 | 43.53 | 42.82 | -0.28 | -0.65% | 42.52 | 43.53 | 15460 | 6616 | 1.02% |
| 2025-11-28 | 42.79 | 43.10 | 0.31 | 0.72% | 42.30 | 43.57 | 13600 | 5830 | 0.90% |
| 2025-11-27 | 42.56 | 42.79 | 0.00 | 0.00% | 42.56 | 44.25 | 18905 | 8180 | 1.24% |
| 2025-11-26 | 43.35 | 42.79 | -0.69 | -1.59% | 42.50 | 43.80 | 18418 | 7952 | 1.21% |
| 2025-11-25 | 42.93 | 43.48 | 0.58 | 1.35% | 42.92 | 44.70 | 24595 | 10803 | 1.62% |
| 2025-11-24 | 42.21 | 42.90 | 0.75 | 1.78% | 41.75 | 43.30 | 19652 | 8342 | 1.29% |
| 2025-11-21 | 43.29 | 42.15 | -2.00 | -4.53% | 41.93 | 45.13 | 24680 | 10552 | 1.62% |
| 2025-11-20 | 44.88 | 44.15 | -0.05 | -0.11% | 44.14 | 45.72 | 23697 | 10605 | 1.56% |
| 2025-11-19 | 45.81 | 44.20 | -0.97 | -2.15% | 43.00 | 45.81 | 28896 | 12759 | 1.90% |
| 2025-11-18 | 45.10 | 45.17 | -0.72 | -1.57% | 45.01 | 46.18 | 22035 | 10054 | 1.45% |
| 2025-11-17 | 47.00 | 45.89 | -0.85 | -1.82% | 45.50 | 47.41 | 24480 | 11306 | 1.61% |
| 2025-11-14 | 48.03 | 46.74 | -1.78 | -3.67% | 46.74 | 48.03 | 29109 | 13779 | 1.92% |
| 2025-11-13 | 48.62 | 48.52 | -0.76 | -1.54% | 48.25 | 49.69 | 26433 | 12915 | 1.74% |
| 2025-11-12 | 49.80 | 49.28 | -0.85 | -1.70% | 48.50 | 49.80 | 26501 | 12998 | 1.74% |
| 2025-11-11 | 51.95 | 50.13 | -1.78 | -3.43% | 49.10 | 51.95 | 44424 | 22327 | 2.92% |
| 2025-11-10 | 52.80 | 51.91 | -0.53 | -1.01% | 50.20 | 53.00 | 46044 | 23701 | 3.03% |
| 2025-11-07 | 50.80 | 52.44 | 1.25 | 2.44% | 50.30 | 53.58 | 46778 | 24587 | 3.08% |
| 2025-11-06 | 51.61 | 51.19 | 0.29 | 0.57% | 50.93 | 52.20 | 44520 | 22880 | 2.93% |
| 2025-11-05 | 47.21 | 50.90 | 2.44 | 5.04% | 47.21 | 51.45 | 70839 | 35399 | 4.66% |
| 2025-11-04 | 48.76 | 48.46 | -0.54 | -1.10% | 48.06 | 50.98 | 47694 | 23577 | 3.14% |
| 2025-11-03 | 47.64 | 49.00 | 0.86 | 1.79% | 47.26 | 49.50 | 46290 | 22471 | 3.05% |
| 2025-10-31 | 48.60 | 48.14 | -0.35 | -0.72% | 47.62 | 49.10 | 43306 | 20924 | 2.85% |
| 2025-10-30 | 49.00 | 48.49 | -2.52 | -4.94% | 46.40 | 49.00 | 92054 | 43848 | 6.06% |
| 2025-10-29 | 50.25 | 51.01 | 0.90 | 1.80% | 48.36 | 51.10 | 54773 | 27303 | 3.61% |
| 2025-10-28 | 49.12 | 50.11 | 0.51 | 1.03% | 49.02 | 51.15 | 47098 | 23636 | 3.10% |
| 2025-10-27 | 49.50 | 49.60 | 0.86 | 1.76% | 48.05 | 50.55 | 61211 | 30140 | 4.03% |