| 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 | 77.92 | 78.57 | 1.72 | 2.24% | 77.21 | 78.84 | 31983 | 24989 | 2.36% |
| 2026-02-02 | 82.00 | 76.85 | -5.59 | -6.78% | 76.67 | 82.00 | 55581 | 43582 | 4.09% |
| 2026-01-30 | 81.25 | 82.44 | 1.03 | 1.27% | 80.02 | 83.65 | 53211 | 43591 | 3.92% |
| 2026-01-29 | 84.28 | 81.41 | -2.89 | -3.43% | 81.03 | 84.72 | 53599 | 44422 | 3.95% |
| 2026-01-28 | 81.69 | 84.30 | 3.44 | 4.25% | 81.69 | 85.87 | 93608 | 78703 | 6.90% |
| 2026-01-27 | 77.51 | 80.86 | 3.18 | 4.09% | 75.55 | 80.95 | 60612 | 47931 | 4.47% |
| 2026-01-26 | 80.85 | 77.68 | -3.32 | -4.10% | 77.53 | 81.78 | 47096 | 37085 | 3.47% |
| 2026-01-23 | 79.16 | 81.00 | 1.12 | 1.40% | 79.16 | 81.08 | 45528 | 36517 | 3.35% |
| 2026-01-22 | 80.00 | 79.88 | -3.53 | -4.23% | 79.50 | 80.80 | 76690 | 61326 | 5.65% |
| 2026-01-21 | 81.85 | 83.41 | 1.41 | 1.72% | 81.50 | 83.50 | 79293 | 65693 | 5.84% |
| 2026-01-20 | 82.56 | 82.00 | 2.20 | 2.76% | 81.15 | 83.52 | 85699 | 70281 | 6.31% |
| 2026-01-19 | 80.49 | 79.80 | -2.03 | -2.48% | 78.87 | 80.75 | 52654 | 42032 | 3.88% |
| 2026-01-16 | 79.90 | 81.83 | 2.18 | 2.74% | 79.60 | 82.70 | 50838 | 41228 | 3.75% |
| 2026-01-15 | 79.00 | 79.65 | 0.32 | 0.40% | 78.06 | 79.88 | 30754 | 24296 | 2.27% |
| 2026-01-14 | 78.68 | 79.33 | 1.07 | 1.37% | 78.20 | 81.18 | 57287 | 45822 | 4.22% |
| 2026-01-13 | 80.51 | 78.26 | -2.26 | -2.81% | 78.01 | 80.51 | 41363 | 32837 | 3.05% |
| 2026-01-12 | 80.49 | 80.52 | 0.57 | 0.71% | 79.18 | 80.77 | 38502 | 30841 | 2.84% |
| 2026-01-09 | 78.79 | 79.95 | 0.78 | 0.99% | 78.63 | 80.00 | 31323 | 24863 | 2.31% |
| 2026-01-08 | 78.08 | 79.17 | 0.50 | 0.64% | 78.03 | 80.51 | 32679 | 26013 | 2.41% |
| 2026-01-07 | 78.85 | 78.67 | 0.00 | 0.00% | 78.28 | 80.04 | 37174 | 29422 | 2.74% |
| 2026-01-06 | 78.55 | 78.67 | 0.61 | 0.78% | 77.41 | 79.32 | 32502 | 25494 | 2.39% |
| 2026-01-05 | 76.93 | 78.06 | 1.95 | 2.56% | 76.34 | 78.31 | 34909 | 27038 | 2.57% |
| 2025-12-31 | 76.05 | 76.11 | 0.44 | 0.58% | 74.85 | 76.43 | 22888 | 17347 | 1.69% |
| 2025-12-30 | 75.06 | 75.67 | 0.07 | 0.09% | 75.00 | 76.16 | 20720 | 15679 | 1.53% |
| 2025-12-29 | 76.20 | 75.60 | 0.00 | 0.00% | 75.26 | 76.98 | 20684 | 15736 | 1.52% |
| 2025-12-26 | 75.70 | 75.60 | -0.47 | -0.62% | 75.25 | 76.66 | 22461 | 17049 | 1.65% |
| 2025-12-25 | 75.60 | 76.07 | 0.82 | 1.09% | 75.19 | 76.89 | 27490 | 20891 | 2.03% |
| 2025-12-24 | 73.00 | 75.25 | 2.53 | 3.48% | 72.72 | 75.48 | 32184 | 23995 | 2.37% |
| 2025-12-23 | 72.50 | 72.72 | 0.28 | 0.39% | 72.00 | 73.37 | 18140 | 13195 | 1.34% |
| 2025-12-22 | 72.01 | 72.44 | 1.03 | 1.44% | 72.01 | 72.95 | 19141 | 13892 | 1.41% |
| 2025-12-19 | 72.00 | 71.41 | 0.00 | 0.00% | 71.41 | 72.39 | 16873 | 12128 | 1.24% |
| 2025-12-18 | 71.51 | 71.41 | -0.59 | -0.82% | 71.13 | 72.40 | 16262 | 11695 | 1.20% |
| 2025-12-17 | 71.20 | 72.00 | 1.14 | 1.61% | 70.01 | 72.22 | 20003 | 14236 | 1.47% |
| 2025-12-16 | 72.49 | 70.86 | -1.64 | -2.26% | 70.50 | 72.77 | 19326 | 13776 | 1.42% |
| 2025-12-15 | 74.20 | 72.50 | -2.28 | -3.05% | 72.43 | 74.33 | 18554 | 13589 | 1.37% |
| 2025-12-12 | 73.60 | 74.78 | 1.37 | 1.87% | 72.67 | 74.88 | 22334 | 16543 | 1.65% |
| 2025-12-11 | 75.12 | 73.41 | -1.37 | -1.83% | 73.37 | 75.18 | 18980 | 14084 | 1.40% |
| 2025-12-10 | 74.55 | 74.78 | -0.15 | -0.20% | 73.80 | 75.17 | 16746 | 12466 | 1.23% |
| 2025-12-09 | 75.80 | 74.93 | -0.67 | -0.89% | 74.84 | 76.38 | 21838 | 16472 | 1.61% |
| 2025-12-08 | 74.07 | 75.60 | 1.47 | 1.98% | 74.00 | 75.97 | 28910 | 21772 | 2.13% |
| 2025-12-05 | 73.20 | 74.13 | 1.13 | 1.55% | 71.70 | 74.33 | 38069 | 27797 | 2.80% |
| 2025-12-04 | 73.55 | 73.00 | -0.38 | -0.52% | 71.63 | 73.66 | 36166 | 26283 | 2.66% |
| 2025-12-03 | 76.23 | 73.38 | -2.92 | -3.83% | 73.11 | 76.69 | 45107 | 33545 | 3.32% |
| 2025-12-02 | 80.00 | 76.30 | -2.58 | -3.27% | 76.00 | 80.18 | 58053 | 45015 | 4.28% |
| 2025-12-01 | 75.08 | 78.88 | 4.24 | 5.68% | 74.39 | 79.88 | 52898 | 40906 | 3.90% |
| 2025-11-28 | 73.30 | 74.64 | 1.37 | 1.87% | 73.07 | 74.92 | 20335 | 15090 | 1.50% |
| 2025-11-27 | 73.25 | 73.27 | 0.03 | 0.04% | 73.12 | 74.80 | 21149 | 15649 | 1.56% |
| 2025-11-26 | 73.06 | 73.24 | -0.50 | -0.68% | 72.34 | 74.29 | 20682 | 15218 | 1.52% |
| 2025-11-25 | 73.42 | 73.74 | 1.16 | 1.60% | 72.73 | 74.76 | 35677 | 26349 | 2.63% |
| 2025-11-24 | 72.06 | 72.58 | 0.76 | 1.06% | 71.58 | 73.05 | 19912 | 14415 | 1.47% |
| 2025-11-21 | 74.03 | 71.82 | -3.28 | -4.37% | 71.75 | 74.89 | 25151 | 18379 | 1.85% |
| 2025-11-20 | 77.00 | 75.10 | -0.91 | -1.20% | 74.90 | 77.07 | 14798 | 11186 | 1.09% |
| 2025-11-19 | 75.90 | 76.01 | 0.11 | 0.14% | 75.68 | 77.13 | 18614 | 14212 | 1.37% |
| 2025-11-18 | 75.46 | 75.90 | 0.20 | 0.26% | 75.22 | 76.63 | 17233 | 13121 | 1.27% |
| 2025-11-17 | 75.93 | 75.70 | -0.26 | -0.34% | 74.68 | 76.32 | 26711 | 20169 | 1.97% |
| 2025-11-14 | 77.10 | 75.96 | -1.94 | -2.49% | 75.96 | 78.65 | 36456 | 28123 | 2.69% |
| 2025-11-13 | 78.68 | 77.90 | -0.98 | -1.24% | 77.01 | 79.17 | 39723 | 31038 | 2.93% |
| 2025-11-12 | 78.00 | 78.88 | 0.36 | 0.46% | 77.51 | 80.48 | 21732 | 17233 | 1.60% |
| 2025-11-11 | 80.98 | 78.52 | -1.88 | -2.34% | 78.47 | 81.47 | 17900 | 14250 | 1.32% |
| 2025-11-10 | 80.21 | 80.40 | 0.11 | 0.14% | 79.61 | 81.41 | 15951 | 12806 | 1.18% |
| 2025-11-07 | 80.60 | 80.29 | -0.99 | -1.22% | 79.87 | 81.19 | 17068 | 13725 | 1.26% |
| 2025-11-06 | 82.65 | 81.28 | -0.72 | -0.88% | 80.01 | 82.95 | 24899 | 20200 | 1.83% |
| 2025-11-05 | 79.78 | 82.00 | 0.66 | 0.81% | 79.54 | 83.30 | 25349 | 20666 | 1.87% |
| 2025-11-04 | 82.65 | 81.34 | -1.65 | -1.99% | 80.78 | 84.35 | 20732 | 17136 | 1.53% |
| 2025-11-03 | 82.38 | 82.99 | 0.06 | 0.07% | 80.19 | 83.48 | 24343 | 19924 | 1.79% |
| 2025-10-31 | 82.62 | 82.93 | 0.84 | 1.02% | 81.80 | 83.79 | 26917 | 22332 | 1.98% |
| 2025-10-30 | 83.49 | 82.09 | -1.40 | -1.68% | 82.05 | 84.56 | 25896 | 21558 | 1.91% |
| 2025-10-29 | 83.02 | 83.49 | 0.17 | 0.20% | 83.02 | 84.50 | 22350 | 18681 | 1.65% |
| 2025-10-28 | 82.01 | 83.32 | 0.53 | 0.64% | 81.72 | 84.59 | 29062 | 24277 | 2.14% |
| 2025-10-27 | 83.00 | 82.79 | 0.29 | 0.35% | 81.80 | 84.23 | 28234 | 23425 | 2.08% |