当前时间：2026-05-25 15:12:12 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-22 | 75.36 | 75.90 | 0.57 | 0.76% | 74.14 | 76.45 | 358370 | 270685 | 2.96% |
| 2026-05-21 | 77.61 | 75.33 | -1.84 | -2.38% | 75.18 | 78.95 | 580290 | 448999 | 4.79% |
| 2026-05-20 | 74.69 | 77.17 | 1.10 | 1.45% | 74.00 | 78.13 | 669172 | 508990 | 5.52% |
| 2026-05-19 | 78.40 | 76.07 | -3.31 | -4.17% | 74.50 | 78.40 | 622791 | 471993 | 5.14% |
| 2026-05-18 | 78.06 | 79.38 | 1.32 | 1.69% | 77.50 | 80.88 | 495011 | 393690 | 4.09% |
| 2026-05-15 | 79.00 | 78.06 | -1.92 | -2.40% | 78.00 | 80.45 | 557790 | 440421 | 4.61% |
| 2026-05-14 | 82.33 | 79.98 | -3.01 | -3.63% | 79.67 | 83.31 | 653995 | 530428 | 5.40% |
| 2026-05-13 | 83.66 | 82.99 | -0.66 | -0.79% | 81.58 | 84.30 | 586696 | 485969 | 4.84% |
| 2026-05-12 | 85.84 | 83.65 | -1.53 | -1.80% | 82.88 | 86.02 | 525290 | 440373 | 4.34% |
| 2026-05-11 | 86.00 | 85.18 | 0.41 | 0.48% | 84.13 | 87.65 | 618656 | 528455 | 5.11% |
| 2026-05-08 | 87.95 | 84.77 | -3.23 | -3.67% | 84.68 | 89.95 | 803053 | 694671 | 6.63% |
| 2026-05-07 | 90.75 | 88.00 | -3.45 | -3.77% | 86.58 | 90.75 | 888511 | 784876 | 7.34% |
| 2026-05-06 | 90.35 | 91.45 | 2.77 | 3.12% | 87.50 | 91.67 | 903407 | 813570 | 7.46% |
| 2026-04-30 | 87.00 | 88.68 | 1.78 | 2.05% | 86.90 | 91.19 | 1075419 | 957775 | 8.88% |
| 2026-04-29 | 81.81 | 86.90 | 4.80 | 5.85% | 80.84 | 87.15 | 848991 | 722368 | 7.01% |
| 2026-04-28 | 84.12 | 82.10 | -2.01 | -2.39% | 81.18 | 84.61 | 482094 | 397693 | 3.98% |
| 2026-04-27 | 84.00 | 84.11 | -0.88 | -1.04% | 83.50 | 86.46 | 675071 | 570848 | 5.57% |
| 2026-04-24 | 79.95 | 84.99 | 5.11 | 6.40% | 79.87 | 86.26 | 970755 | 807028 | 8.01% |
| 2026-04-23 | 82.25 | 79.88 | -2.34 | -2.85% | 79.00 | 82.50 | 633779 | 508809 | 5.23% |
| 2026-04-22 | 81.85 | 82.22 | -1.14 | -1.37% | 81.52 | 83.41 | 625380 | 513705 | 5.16% |
| 2026-04-21 | 83.80 | 83.36 | 0.65 | 0.79% | 81.61 | 85.74 | 786631 | 660344 | 6.49% |
| 2026-04-20 | 83.59 | 82.71 | -1.35 | -1.61% | 81.38 | 84.21 | 646663 | 534228 | 5.34% |
| 2026-04-17 | 85.46 | 84.06 | -1.54 | -1.80% | 83.25 | 87.98 | 920809 | 781594 | 7.60% |
| 2026-04-16 | 83.33 | 85.60 | 3.43 | 4.17% | 82.36 | 86.70 | 853823 | 724870 | 7.05% |
| 2026-04-15 | 87.50 | 82.17 | -6.11 | -6.92% | 81.84 | 87.80 | 1148561 | 964252 | 9.48% |
| 2026-04-14 | 84.99 | 88.28 | 3.90 | 4.62% | 83.61 | 88.48 | 915730 | 785705 | 7.56% |
| 2026-04-13 | 83.84 | 84.38 | 0.40 | 0.48% | 83.01 | 86.30 | 1010330 | 854641 | 8.34% |
| 2026-04-10 | 81.74 | 83.98 | 2.97 | 3.67% | 81.25 | 86.99 | 1045334 | 878738 | 8.63% |
| 2026-04-09 | 82.30 | 81.01 | -1.00 | -1.22% | 79.90 | 83.78 | 651947 | 532186 | 5.38% |
| 2026-04-08 | 77.82 | 82.01 | 3.05 | 3.86% | 77.51 | 82.81 | 811550 | 650932 | 6.70% |
| 2026-04-07 | 80.00 | 78.96 | -0.79 | -0.99% | 78.20 | 81.16 | 486450 | 384890 | 4.02% |
| 2026-04-03 | 79.94 | 79.75 | -0.18 | -0.23% | 78.80 | 82.19 | 620371 | 498330 | 5.12% |
| 2026-04-02 | 77.30 | 79.93 | 2.62 | 3.39% | 76.30 | 81.77 | 908779 | 724689 | 7.50% |
| 2026-04-01 | 79.10 | 77.31 | -1.07 | -1.37% | 76.36 | 79.44 | 689439 | 534442 | 5.69% |
| 2026-03-31 | 79.70 | 78.38 | -1.77 | -2.21% | 77.75 | 81.00 | 809256 | 639789 | 6.70% |
| 2026-03-30 | 81.00 | 80.15 | 0.48 | 0.60% | 78.00 | 81.50 | 1175709 | 938959 | 9.73% |
| 2026-03-27 | 71.49 | 79.67 | 7.24 | 10.00% | 71.49 | 79.67 | 1312133 | 1007418 | 10.86% |
| 2026-03-26 | 70.37 | 72.43 | 1.80 | 2.55% | 70.01 | 73.77 | 766407 | 554837 | 6.35% |
| 2026-03-25 | 70.55 | 70.63 | 1.42 | 2.05% | 68.61 | 71.38 | 633043 | 443607 | 5.24% |
| 2026-03-24 | 68.92 | 69.21 | 1.63 | 2.41% | 65.58 | 69.55 | 602362 | 409311 | 4.99% |
| 2026-03-23 | 66.40 | 67.58 | 0.15 | 0.22% | 66.33 | 69.99 | 717229 | 489423 | 5.94% |
| 2026-03-20 | 64.50 | 67.43 | 3.99 | 6.29% | 63.26 | 69.78 | 879258 | 590552 | 7.28% |
| 2026-03-19 | 65.45 | 63.44 | -3.21 | -4.82% | 63.13 | 66.40 | 442127 | 284995 | 3.66% |
| 2026-03-18 | 68.49 | 66.65 | -1.84 | -2.69% | 65.54 | 68.77 | 379439 | 252937 | 3.14% |
| 2026-03-17 | 70.60 | 68.49 | -2.11 | -2.99% | 68.40 | 71.33 | 308917 | 214944 | 2.56% |
| 2026-03-16 | 69.83 | 70.60 | 0.57 | 0.81% | 68.00 | 70.70 | 402250 | 279655 | 3.33% |
| 2026-03-13 | 70.19 | 70.03 | 0.53 | 0.76% | 69.70 | 72.68 | 537037 | 382071 | 4.45% |
| 2026-03-12 | 69.75 | 69.50 | -0.67 | -0.95% | 68.31 | 70.10 | 302079 | 208683 | 2.50% |
| 2026-03-11 | 68.33 | 70.17 | 1.15 | 1.67% | 68.00 | 70.79 | 438644 | 306490 | 3.63% |
| 2026-03-10 | 68.80 | 69.02 | 1.26 | 1.86% | 68.18 | 69.65 | 321960 | 221480 | 2.67% |
| 2026-03-09 | 64.00 | 67.76 | 1.87 | 2.84% | 63.01 | 67.80 | 485547 | 318399 | 4.02% |
| 2026-03-06 | 66.68 | 65.89 | -1.23 | -1.83% | 65.71 | 67.68 | 344892 | 229297 | 2.86% |
| 2026-03-05 | 68.38 | 67.12 | 0.23 | 0.34% | 66.60 | 68.99 | 318478 | 215835 | 2.64% |
| 2026-03-04 | 66.18 | 66.89 | -0.38 | -0.56% | 65.91 | 69.18 | 396340 | 267408 | 3.28% |
| 2026-03-03 | 70.86 | 67.27 | -4.67 | -6.49% | 67.10 | 72.08 | 613056 | 421739 | 5.08% |
| 2026-03-02 | 72.73 | 71.94 | -1.16 | -1.59% | 69.74 | 73.17 | 519819 | 370951 | 4.30% |
| 2026-02-27 | 71.40 | 73.10 | 0.24 | 0.33% | 71.40 | 73.71 | 490051 | 356843 | 4.06% |
| 2026-02-26 | 74.50 | 72.86 | 1.53 | 2.14% | 72.51 | 74.70 | 728207 | 533976 | 6.03% |
| 2026-02-25 | 70.99 | 71.33 | 1.34 | 1.91% | 69.65 | 72.29 | 541556 | 385877 | 4.48% |
| 2026-02-24 | 69.21 | 69.99 | 3.67 | 5.53% | 68.63 | 70.40 | 531988 | 370454 | 4.40% |