当前时间：2026-08-21 15:28:39 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 77.40 | 77.10 | 1.54 | 2.04% | 76.34 | 79.29 | 156351 | 121746 | 1.00% |
| 2026-08-19 | 77.00 | 75.56 | -3.16 | -4.01% | 75.50 | 77.70 | 154610 | 118230 | 0.99% |
| 2026-08-18 | 78.70 | 78.72 | -0.69 | -0.87% | 77.70 | 79.99 | 141263 | 110988 | 0.90% |
| 2026-08-17 | 80.00 | 79.41 | 1.75 | 2.25% | 78.36 | 80.80 | 164182 | 129906 | 1.05% |
| 2026-08-14 | 77.29 | 77.66 | -0.38 | -0.49% | 76.05 | 78.18 | 152104 | 117299 | 0.97% |
| 2026-08-13 | 81.02 | 78.04 | -3.11 | -3.83% | 77.91 | 81.69 | 169992 | 135248 | 1.08% |
| 2026-08-12 | 82.08 | 81.15 | -1.23 | -1.49% | 80.95 | 84.06 | 200943 | 165060 | 1.28% |
| 2026-08-11 | 88.00 | 82.38 | -6.82 | -7.65% | 82.28 | 88.90 | 333453 | 282998 | 2.13% |
| 2026-08-10 | 90.00 | 89.20 | -0.80 | -0.89% | 88.27 | 90.99 | 141569 | 126570 | 0.90% |
| 2026-08-07 | 87.10 | 90.00 | 3.21 | 3.70% | 87.07 | 91.00 | 181079 | 162290 | 1.15% |
| 2026-08-06 | 87.80 | 86.79 | 0.22 | 0.25% | 86.00 | 89.07 | 185151 | 161739 | 1.18% |
| 2026-08-05 | 81.60 | 86.57 | 5.64 | 6.97% | 81.57 | 86.99 | 231473 | 197467 | 1.48% |
| 2026-08-04 | 80.18 | 80.93 | 1.00 | 1.25% | 77.68 | 81.08 | 139430 | 111409 | 0.89% |
| 2026-08-03 | 79.91 | 79.93 | -0.69 | -0.86% | 78.28 | 81.00 | 122118 | 97181 | 0.78% |
| 2026-07-31 | 80.80 | 80.62 | 0.82 | 1.03% | 79.30 | 81.37 | 122540 | 98659 | 0.78% |
| 2026-07-30 | 80.00 | 79.80 | 0.20 | 0.25% | 78.75 | 81.25 | 109441 | 87704 | 0.70% |
| 2026-07-29 | 79.01 | 79.60 | 0.19 | 0.24% | 77.66 | 80.55 | 101535 | 80574 | 0.65% |
| 2026-07-28 | 79.00 | 79.41 | -0.32 | -0.40% | 78.06 | 81.35 | 125552 | 100489 | 0.80% |
| 2026-07-27 | 78.19 | 79.73 | 2.46 | 3.18% | 78.13 | 80.00 | 112960 | 89507 | 0.72% |
| 2026-07-24 | 77.80 | 77.27 | -2.19 | -2.76% | 77.00 | 79.36 | 122464 | 95307 | 0.78% |
| 2026-07-23 | 77.70 | 79.46 | 2.90 | 3.79% | 76.62 | 80.59 | 208707 | 165251 | 1.33% |
| 2026-07-22 | 74.00 | 76.56 | 4.25 | 5.88% | 74.00 | 77.88 | 240786 | 184466 | 1.53% |
| 2026-07-21 | 70.75 | 72.31 | 2.47 | 3.54% | 70.60 | 72.63 | 182992 | 130858 | 1.17% |
| 2026-07-20 | 68.72 | 69.84 | 1.24 | 1.81% | 67.38 | 70.42 | 150987 | 104559 | 0.96% |
| 2026-07-17 | 69.62 | 68.60 | -2.08 | -2.94% | 67.79 | 70.45 | 130014 | 89576 | 0.83% |
| 2026-07-16 | 70.71 | 70.68 | -0.82 | -1.15% | 70.03 | 73.15 | 115513 | 82423 | 0.74% |
| 2026-07-15 | 73.02 | 71.50 | 0.52 | 0.73% | 71.03 | 74.00 | 154881 | 111724 | 0.99% |
| 2026-07-14 | 67.09 | 70.98 | 3.63 | 5.39% | 66.50 | 71.80 | 165223 | 114633 | 1.05% |
| 2026-07-13 | 68.77 | 67.35 | -1.95 | -2.81% | 66.87 | 68.90 | 116742 | 78955 | 0.74% |
| 2026-07-10 | 69.41 | 69.30 | 0.46 | 0.67% | 68.26 | 72.05 | 184452 | 129169 | 1.18% |
| 2026-07-09 | 70.58 | 68.84 | -1.72 | -2.44% | 66.74 | 70.88 | 178659 | 122252 | 1.14% |
| 2026-07-08 | 73.30 | 70.56 | -2.49 | -3.41% | 70.48 | 73.39 | 120683 | 86563 | 0.77% |
| 2026-07-07 | 75.68 | 73.05 | -1.67 | -2.24% | 72.78 | 75.89 | 113324 | 84183 | 0.72% |
| 2026-07-06 | 73.58 | 74.72 | 1.37 | 1.87% | 73.06 | 77.58 | 167598 | 126842 | 1.07% |
| 2026-07-03 | 71.60 | 73.35 | 3.55 | 5.09% | 71.50 | 75.19 | 224687 | 165832 | 1.43% |
| 2026-07-02 | 69.00 | 69.80 | 1.48 | 2.17% | 67.90 | 71.07 | 183768 | 128153 | 1.17% |
| 2026-07-01 | 68.80 | 68.32 | -1.00 | -1.44% | 67.44 | 70.23 | 147876 | 101182 | 0.94% |
| 2026-06-30 | 69.40 | 69.32 | -0.84 | -1.20% | 68.21 | 70.09 | 126280 | 87071 | 0.80% |
| 2026-06-29 | 68.06 | 70.16 | 2.11 | 3.10% | 67.65 | 70.93 | 132416 | 91740 | 0.84% |
| 2026-06-26 | 70.78 | 68.05 | -2.05 | -2.92% | 67.89 | 70.95 | 171947 | 118477 | 1.10% |
| 2026-06-25 | 71.00 | 70.10 | -3.10 | -4.23% | 69.60 | 71.67 | 205246 | 144576 | 1.31% |
| 2026-06-24 | 72.00 | 73.20 | 0.70 | 0.97% | 71.37 | 74.18 | 148048 | 107667 | 0.94% |
| 2026-06-23 | 78.89 | 72.50 | -6.46 | -8.18% | 72.08 | 78.89 | 229395 | 170113 | 1.46% |
| 2026-06-22 | 75.50 | 78.96 | 2.54 | 3.32% | 73.50 | 79.42 | 221056 | 168887 | 1.41% |
| 2026-06-18 | 76.26 | 76.42 | -0.76 | -0.98% | 75.11 | 79.44 | 151432 | 116610 | 0.97% |
| 2026-06-17 | 77.15 | 77.18 | 0.84 | 1.10% | 75.68 | 77.94 | 114683 | 88249 | 0.73% |
| 2026-06-16 | 81.48 | 76.34 | -5.52 | -6.74% | 76.23 | 81.54 | 177598 | 139235 | 1.13% |
| 2026-06-15 | 81.99 | 81.86 | 2.39 | 3.01% | 80.00 | 83.60 | 235912 | 193234 | 1.50% |
| 2026-06-12 | 78.00 | 79.47 | 3.46 | 4.55% | 76.73 | 81.15 | 190992 | 151573 | 1.22% |
| 2026-06-11 | 74.00 | 76.01 | 1.42 | 1.90% | 73.50 | 77.29 | 127398 | 96181 | 0.81% |
| 2026-06-10 | 73.12 | 74.59 | -0.71 | -0.94% | 72.85 | 75.50 | 91493 | 67928 | 0.58% |
| 2026-06-09 | 73.65 | 75.30 | 2.25 | 3.08% | 72.30 | 75.68 | 102080 | 75252 | 0.65% |
| 2026-06-08 | 73.00 | 73.05 | -3.03 | -3.98% | 71.50 | 74.15 | 148368 | 108453 | 0.95% |
| 2026-06-05 | 77.65 | 76.08 | -1.57 | -2.02% | 75.82 | 78.98 | 95135 | 73412 | 0.61% |
| 2026-06-04 | 79.00 | 77.65 | -2.25 | -2.82% | 77.02 | 79.39 | 89561 | 69797 | 0.57% |
| 2026-06-03 | 78.56 | 79.90 | 0.66 | 0.83% | 78.50 | 81.20 | 120584 | 96654 | 0.77% |
| 2026-06-02 | 78.01 | 79.24 | 3.19 | 4.19% | 75.75 | 79.75 | 143959 | 112402 | 0.92% |
| 2026-06-01 | 77.00 | 76.05 | -1.13 | -1.46% | 75.79 | 78.16 | 121022 | 92942 | 0.77% |
| 2026-05-29 | 79.30 | 77.18 | -0.50 | -0.64% | 76.98 | 79.78 | 130062 | 101496 | 0.83% |
| 2026-05-28 | 80.26 | 77.68 | -3.11 | -3.85% | 77.00 | 80.87 | 159001 | 124033 | 1.01% |
| 2026-05-27 | 83.80 | 80.79 | -3.45 | -4.10% | 80.33 | 84.59 | 140734 | 115136 | 0.90% |
| 2026-05-26 | 79.20 | 84.24 | 5.04 | 6.36% | 78.31 | 84.58 | 211525 | 172903 | 1.35% |
| 2026-05-25 | 82.16 | 79.20 | -1.76 | -2.17% | 79.08 | 83.18 | 147177 | 118429 | 0.94% |
| 2026-05-22 | 79.15 | 80.96 | 2.77 | 3.54% | 78.02 | 81.39 | 124263 | 99187 | 0.79% |
| 2026-05-21 | 81.43 | 78.19 | -1.72 | -2.15% | 78.00 | 82.65 | 121426 | 97910 | 0.77% |
| 2026-05-20 | 78.50 | 79.91 | -0.25 | -0.31% | 77.48 | 80.63 | 137172 | 108303 | 0.87% |
| 2026-05-19 | 80.70 | 80.16 | 0.02 | 0.02% | 79.00 | 80.76 | 127740 | 102130 | 0.81% |
| 2026-05-18 | 81.66 | 80.14 | -3.57 | -4.26% | 79.22 | 82.46 | 224922 | 181354 | 1.43% |
| 2026-05-15 | 87.01 | 83.71 | -3.97 | -4.53% | 83.49 | 87.65 | 210364 | 178888 | 1.34% |
| 2026-05-14 | 90.84 | 87.68 | -3.43 | -3.76% | 87.68 | 92.14 | 133720 | 119652 | 0.85% |
| 2026-05-13 | 90.02 | 91.11 | 3.09 | 3.51% | 90.02 | 92.88 | 209088 | 191433 | 1.33% |