当前时间：2026-08-20 19:45:11 星期四休市中
| 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 | 73.51 | 75.08 | 2.21 | 3.03% | 72.50 | 75.63 | 668857 | 498670 | 4.56% |
| 2026-08-19 | 78.50 | 72.87 | -8.10 | -10.00% | 72.87 | 78.50 | 990138 | 744002 | 6.75% |
| 2026-08-18 | 80.01 | 80.97 | 0.29 | 0.36% | 77.80 | 81.87 | 895138 | 715584 | 6.10% |
| 2026-08-17 | 78.82 | 80.68 | 1.88 | 2.39% | 77.61 | 80.68 | 850433 | 674761 | 5.80% |
| 2026-08-14 | 79.60 | 78.80 | -0.66 | -0.83% | 77.29 | 81.16 | 937908 | 739252 | 6.39% |
| 2026-08-13 | 77.01 | 79.46 | 4.44 | 5.92% | 77.01 | 82.52 | 1505658 | 1194713 | 10.26% |
| 2026-08-12 | 75.79 | 75.02 | -0.09 | -0.12% | 74.06 | 75.98 | 538898 | 403707 | 3.67% |
| 2026-08-11 | 76.70 | 75.11 | -1.59 | -2.07% | 75.01 | 77.20 | 538912 | 409011 | 3.67% |
| 2026-08-10 | 78.02 | 76.70 | -1.29 | -1.65% | 75.38 | 78.13 | 602085 | 458296 | 4.10% |
| 2026-08-07 | 76.41 | 77.99 | 1.20 | 1.56% | 75.05 | 79.30 | 933848 | 721217 | 6.37% |
| 2026-08-06 | 75.68 | 76.79 | -0.41 | -0.53% | 75.11 | 77.99 | 881765 | 675374 | 6.01% |
| 2026-08-05 | 73.30 | 77.20 | 3.06 | 4.13% | 73.30 | 79.37 | 1121241 | 868570 | 7.64% |
| 2026-08-04 | 73.03 | 74.14 | 2.48 | 3.46% | 71.54 | 74.74 | 881450 | 648051 | 6.01% |
| 2026-08-03 | 71.82 | 71.66 | -0.15 | -0.21% | 71.09 | 75.80 | 754567 | 550765 | 5.14% |
| 2026-07-31 | 73.98 | 71.81 | 2.73 | 3.95% | 71.26 | 74.98 | 901683 | 660886 | 6.15% |
| 2026-07-30 | 73.31 | 69.08 | -5.86 | -7.82% | 68.18 | 74.90 | 916212 | 649503 | 6.25% |
| 2026-07-29 | 79.90 | 74.94 | -4.91 | -6.15% | 72.33 | 80.23 | 1053349 | 789127 | 7.18% |
| 2026-07-28 | 82.50 | 79.85 | -5.15 | -6.06% | 79.00 | 83.60 | 946804 | 767113 | 6.45% |
| 2026-07-27 | 86.00 | 85.00 | -0.31 | -0.36% | 81.37 | 87.43 | 840190 | 705243 | 5.73% |
| 2026-07-24 | 87.00 | 85.31 | -2.65 | -3.01% | 84.71 | 89.33 | 960436 | 831072 | 6.55% |
| 2026-07-23 | 93.00 | 87.96 | -2.51 | -2.77% | 87.36 | 96.37 | 1593336 | 1456699 | 10.86% |
| 2026-07-22 | 87.70 | 90.47 | 1.81 | 2.04% | 87.15 | 96.00 | 1907270 | 1769458 | 13.00% |
| 2026-07-21 | 81.30 | 88.66 | 7.37 | 9.07% | 76.00 | 89.08 | 1859139 | 1551843 | 12.67% |
| 2026-07-20 | 82.02 | 81.29 | 3.89 | 5.03% | 78.52 | 85.14 | 1713147 | 1411656 | 11.68% |
| 2026-07-17 | 85.01 | 77.40 | -7.60 | -8.94% | 76.50 | 85.88 | 1522286 | 1221756 | 10.38% |
| 2026-07-16 | 81.30 | 85.00 | 0.30 | 0.35% | 81.30 | 88.58 | 1480173 | 1269148 | 10.09% |
| 2026-07-15 | 85.06 | 84.70 | -0.25 | -0.29% | 84.00 | 88.86 | 1478178 | 1272374 | 10.08% |
| 2026-07-14 | 88.00 | 84.95 | -0.54 | -0.63% | 77.21 | 88.38 | 1771278 | 1453252 | 12.08% |
| 2026-07-13 | 91.00 | 85.49 | -4.03 | -4.50% | 83.80 | 92.21 | 1685860 | 1475551 | 11.49% |
| 2026-07-10 | 92.00 | 89.52 | 3.53 | 4.11% | 89.00 | 94.38 | 2841735 | 2608277 | 19.37% |
| 2026-07-09 | 83.00 | 85.99 | 7.82 | 10.00% | 82.03 | 85.99 | 2181801 | 1853372 | 14.87% |
| 2026-07-08 | 78.17 | 78.17 | 7.11 | 10.01% | 78.17 | 78.17 | 408470 | 319301 | 2.78% |
| 2026-07-07 | 69.01 | 71.06 | 1.35 | 1.94% | 68.70 | 73.23 | 1031292 | 735923 | 7.03% |
| 2026-07-06 | 66.40 | 69.71 | 3.36 | 5.06% | 64.00 | 70.76 | 1160248 | 786483 | 7.91% |
| 2026-07-03 | 63.79 | 66.35 | 2.56 | 4.01% | 63.79 | 69.21 | 988417 | 660585 | 6.74% |
| 2026-07-02 | 65.00 | 63.79 | -3.47 | -5.16% | 63.50 | 66.98 | 725073 | 470624 | 4.94% |
| 2026-07-01 | 70.23 | 67.26 | -2.74 | -3.91% | 66.68 | 71.87 | 966012 | 666056 | 6.59% |
| 2026-06-30 | 65.21 | 70.00 | 4.18 | 6.35% | 64.83 | 70.68 | 1118159 | 770872 | 7.62% |
| 2026-06-29 | 63.89 | 65.82 | 1.93 | 3.02% | 63.47 | 68.00 | 811363 | 536089 | 5.53% |
| 2026-06-26 | 67.00 | 63.89 | -4.68 | -6.83% | 63.66 | 67.20 | 807534 | 524654 | 5.51% |
| 2026-06-25 | 64.99 | 68.57 | 3.77 | 5.82% | 63.75 | 69.08 | 1104852 | 738320 | 7.53% |
| 2026-06-24 | 63.74 | 64.80 | 0.80 | 1.25% | 62.72 | 65.17 | 549701 | 351887 | 3.75% |
| 2026-06-23 | 66.49 | 64.00 | -2.20 | -3.32% | 63.61 | 67.39 | 597332 | 391118 | 4.07% |
| 2026-06-22 | 66.01 | 66.20 | 0.54 | 0.82% | 63.41 | 66.66 | 689144 | 449144 | 4.70% |
| 2026-06-18 | 64.02 | 65.66 | 1.16 | 1.80% | 64.01 | 66.85 | 695477 | 455605 | 4.74% |
| 2026-06-17 | 61.61 | 64.50 | 2.20 | 3.53% | 61.50 | 65.13 | 682187 | 437282 | 4.65% |
| 2026-06-16 | 63.00 | 62.30 | -0.79 | -1.25% | 61.55 | 63.03 | 520746 | 324540 | 3.55% |
| 2026-06-15 | 58.50 | 63.09 | 5.23 | 9.04% | 58.49 | 63.59 | 959525 | 591542 | 6.54% |
| 2026-06-12 | 58.80 | 57.86 | 0.02 | 0.03% | 57.73 | 59.23 | 437952 | 255951 | 2.99% |
| 2026-06-11 | 58.98 | 57.84 | -1.55 | -2.61% | 57.15 | 59.43 | 441041 | 256048 | 3.01% |
| 2026-06-10 | 58.88 | 59.39 | -0.07 | -0.12% | 58.66 | 62.13 | 657686 | 396105 | 4.48% |
| 2026-06-09 | 58.79 | 59.46 | 1.57 | 2.71% | 57.91 | 59.50 | 448073 | 263114 | 3.05% |
| 2026-06-08 | 60.00 | 57.89 | -4.25 | -6.84% | 57.40 | 60.70 | 728961 | 430822 | 4.97% |
| 2026-06-05 | 62.75 | 62.14 | -1.22 | -1.93% | 61.03 | 65.10 | 716993 | 450934 | 4.89% |
| 2026-06-04 | 63.01 | 63.36 | -0.86 | -1.34% | 62.08 | 64.10 | 521899 | 330309 | 3.56% |
| 2026-06-03 | 63.80 | 64.22 | -0.78 | -1.20% | 63.52 | 67.37 | 924613 | 606360 | 6.30% |
| 2026-06-02 | 64.96 | 65.00 | 0.86 | 1.34% | 63.50 | 65.97 | 766989 | 496452 | 5.23% |
| 2026-06-01 | 66.71 | 64.14 | -0.49 | -0.76% | 63.86 | 67.48 | 1017626 | 670645 | 6.94% |
| 2026-05-29 | 71.00 | 64.63 | -1.78 | -2.68% | 64.00 | 72.03 | 1212435 | 809597 | 8.27% |
| 2026-05-28 | 64.30 | 66.41 | 1.89 | 2.93% | 63.07 | 66.66 | 618809 | 401754 | 4.22% |
| 2026-05-27 | 66.94 | 64.52 | -2.78 | -4.13% | 64.30 | 67.86 | 711997 | 469362 | 4.85% |
| 2026-05-26 | 68.51 | 67.30 | -1.90 | -2.75% | 65.83 | 68.51 | 625639 | 417968 | 4.27% |
| 2026-05-25 | 69.28 | 69.20 | 0.95 | 1.39% | 68.02 | 70.60 | 610359 | 421905 | 4.16% |
| 2026-05-22 | 67.20 | 68.25 | 1.94 | 2.93% | 65.95 | 68.58 | 568209 | 383241 | 3.87% |
| 2026-05-21 | 72.28 | 66.31 | -4.92 | -6.91% | 66.00 | 72.30 | 885705 | 612565 | 6.04% |
| 2026-05-20 | 71.71 | 71.23 | -0.96 | -1.33% | 70.88 | 74.25 | 610188 | 438095 | 4.16% |
| 2026-05-19 | 70.00 | 72.23 | 1.62 | 2.29% | 67.30 | 72.49 | 791422 | 551215 | 5.40% |
| 2026-05-18 | 69.90 | 70.61 | 0.40 | 0.57% | 69.40 | 72.77 | 652869 | 464546 | 4.45% |
| 2026-05-15 | 71.60 | 70.21 | -1.39 | -1.94% | 69.84 | 72.72 | 788278 | 561572 | 5.37% |
| 2026-05-14 | 78.00 | 71.60 | -5.78 | -7.47% | 70.20 | 78.15 | 1444687 | 1052283 | 9.85% |
| 2026-05-13 | 72.66 | 77.38 | 4.25 | 5.81% | 72.11 | 77.58 | 997417 | 756343 | 6.80% |
| 2026-05-12 | 76.50 | 73.13 | -2.87 | -3.78% | 72.54 | 76.55 | 765758 | 564046 | 5.22% |