当前时间：2026-05-25 13:24:32 星期一交易中
| 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 | 75.80 | 74.92 | -0.88 | -1.16% | 74.48 | 76.44 | 146207 | 109863 | 2.32% |
| 2026-05-21 | 77.79 | 75.80 | -1.23 | -1.60% | 75.80 | 79.00 | 142299 | 109956 | 2.26% |
| 2026-05-20 | 76.63 | 77.03 | -0.11 | -0.14% | 75.27 | 78.00 | 151889 | 116204 | 2.41% |
| 2026-05-19 | 78.93 | 77.14 | -1.79 | -2.27% | 76.19 | 78.99 | 138230 | 106514 | 2.19% |
| 2026-05-18 | 77.13 | 78.93 | 1.53 | 1.98% | 77.13 | 79.86 | 126750 | 99608 | 2.01% |
| 2026-05-15 | 80.12 | 77.40 | -3.36 | -4.16% | 76.63 | 80.50 | 226444 | 176027 | 3.59% |
| 2026-05-14 | 82.78 | 80.76 | -2.25 | -2.71% | 80.62 | 84.26 | 142731 | 117731 | 2.26% |
| 2026-05-13 | 82.50 | 83.01 | -0.20 | -0.24% | 80.70 | 84.58 | 149223 | 123369 | 2.37% |
| 2026-05-12 | 86.06 | 83.21 | -1.79 | -2.11% | 83.04 | 86.26 | 152258 | 128158 | 2.41% |
| 2026-05-11 | 82.71 | 85.00 | 2.02 | 2.43% | 81.58 | 85.80 | 168730 | 141853 | 2.67% |
| 2026-05-08 | 84.00 | 82.98 | -1.88 | -2.22% | 81.71 | 84.75 | 154769 | 128938 | 2.45% |
| 2026-05-07 | 86.10 | 84.86 | -1.29 | -1.50% | 84.36 | 86.28 | 130815 | 111292 | 2.07% |
| 2026-05-06 | 84.75 | 86.15 | 2.15 | 2.56% | 82.55 | 86.68 | 200588 | 171008 | 3.18% |
| 2026-04-30 | 85.13 | 84.00 | -1.47 | -1.72% | 83.30 | 85.90 | 164893 | 138742 | 2.61% |
| 2026-04-29 | 86.51 | 85.47 | -1.28 | -1.48% | 85.10 | 87.95 | 205967 | 177455 | 3.26% |
| 2026-04-28 | 90.19 | 86.75 | -1.91 | -2.15% | 86.25 | 94.18 | 276750 | 248141 | 4.39% |
| 2026-04-27 | 87.51 | 88.66 | 0.00 | 0.00% | 86.82 | 90.37 | 182015 | 160725 | 2.88% |
| 2026-04-24 | 85.95 | 88.66 | 3.41 | 4.00% | 85.95 | 90.10 | 226203 | 200143 | 3.59% |
| 2026-04-23 | 87.00 | 85.25 | -2.39 | -2.73% | 84.20 | 88.93 | 161582 | 138691 | 2.56% |
| 2026-04-22 | 86.50 | 87.64 | 0.65 | 0.75% | 85.35 | 88.26 | 162951 | 141426 | 2.58% |
| 2026-04-21 | 89.00 | 86.99 | -2.64 | -2.95% | 86.50 | 89.53 | 160429 | 139981 | 2.54% |
| 2026-04-20 | 87.00 | 89.63 | 4.16 | 4.87% | 86.71 | 92.50 | 352941 | 315506 | 5.59% |
| 2026-04-17 | 85.46 | 85.47 | 7.77 | 10.00% | 83.76 | 85.47 | 131177 | 111922 | 2.08% |
| 2026-04-16 | 77.40 | 77.70 | 0.20 | 0.26% | 75.92 | 79.77 | 180375 | 140159 | 2.86% |
| 2026-04-15 | 79.96 | 77.50 | -2.01 | -2.53% | 74.76 | 80.18 | 206275 | 157335 | 3.27% |
| 2026-04-14 | 80.46 | 79.60 | -0.91 | -1.13% | 78.10 | 80.97 | 135701 | 107659 | 2.15% |
| 2026-04-13 | 76.20 | 80.51 | 4.31 | 5.66% | 75.71 | 81.01 | 199529 | 158886 | 3.16% |
| 2026-04-10 | 72.55 | 76.20 | 3.51 | 4.83% | 72.08 | 76.45 | 214519 | 161314 | 3.40% |
| 2026-04-09 | 70.88 | 72.69 | 1.08 | 1.51% | 70.11 | 73.63 | 170676 | 123515 | 2.71% |
| 2026-04-08 | 75.00 | 71.61 | -2.02 | -2.74% | 71.01 | 75.07 | 266206 | 191010 | 4.22% |
| 2026-04-07 | 73.00 | 73.63 | 0.98 | 1.35% | 72.85 | 76.00 | 141692 | 105616 | 2.25% |
| 2026-04-03 | 72.58 | 72.65 | 0.38 | 0.53% | 69.36 | 72.87 | 159749 | 113933 | 2.53% |
| 2026-04-02 | 70.21 | 72.27 | 1.86 | 2.64% | 70.00 | 75.80 | 221331 | 163207 | 3.51% |
| 2026-04-01 | 70.88 | 70.41 | 0.71 | 1.02% | 68.11 | 71.42 | 182990 | 127407 | 2.90% |
| 2026-03-31 | 73.85 | 69.70 | -3.80 | -5.17% | 69.08 | 74.12 | 235239 | 167462 | 3.73% |
| 2026-03-30 | 73.88 | 73.50 | -0.66 | -0.89% | 72.08 | 76.00 | 156461 | 115544 | 2.48% |
| 2026-03-27 | 75.48 | 74.16 | -1.34 | -1.77% | 71.55 | 76.25 | 205142 | 150907 | 3.25% |
| 2026-03-26 | 72.78 | 75.50 | 2.26 | 3.09% | 72.69 | 77.80 | 312359 | 236924 | 4.95% |
| 2026-03-25 | 72.50 | 73.24 | -0.14 | -0.19% | 71.70 | 74.80 | 225812 | 165626 | 3.58% |
| 2026-03-24 | 73.35 | 73.38 | 0.12 | 0.16% | 71.04 | 74.98 | 268709 | 196599 | 4.26% |
| 2026-03-23 | 71.30 | 73.26 | 0.52 | 0.71% | 71.00 | 75.80 | 326250 | 241238 | 5.17% |
| 2026-03-20 | 70.36 | 72.74 | 2.40 | 3.41% | 69.55 | 75.44 | 356326 | 260116 | 5.65% |
| 2026-03-19 | 70.68 | 70.34 | -0.69 | -0.97% | 69.70 | 72.85 | 230927 | 164103 | 3.66% |
| 2026-03-18 | 72.00 | 71.03 | -0.69 | -0.96% | 69.44 | 72.79 | 294254 | 207989 | 4.66% |
| 2026-03-17 | 74.20 | 71.72 | -3.78 | -5.01% | 71.35 | 77.44 | 375251 | 277761 | 5.95% |
| 2026-03-16 | 81.38 | 75.50 | -5.15 | -6.39% | 74.81 | 82.49 | 464887 | 357129 | 7.37% |
| 2026-03-13 | 73.86 | 80.65 | 7.33 | 10.00% | 73.60 | 80.65 | 507261 | 397850 | 8.04% |
| 2026-03-12 | 66.65 | 73.32 | 6.67 | 10.01% | 64.80 | 73.32 | 234329 | 164138 | 3.71% |
| 2026-03-11 | 65.80 | 66.65 | 1.06 | 1.62% | 64.08 | 67.42 | 155942 | 103130 | 2.47% |
| 2026-03-10 | 66.46 | 65.59 | 0.26 | 0.40% | 65.13 | 67.20 | 150041 | 98972 | 2.38% |
| 2026-03-09 | 63.10 | 65.33 | 0.14 | 0.21% | 61.00 | 66.50 | 220258 | 139700 | 3.49% |
| 2026-03-06 | 69.14 | 65.19 | -5.20 | -7.39% | 65.03 | 69.27 | 221789 | 146656 | 3.52% |
| 2026-03-05 | 71.98 | 70.39 | -1.65 | -2.29% | 67.70 | 71.98 | 175776 | 122257 | 2.79% |
| 2026-03-04 | 67.82 | 72.04 | 2.75 | 3.97% | 67.23 | 72.65 | 181604 | 128689 | 2.88% |
| 2026-03-03 | 72.40 | 69.29 | 0.17 | 0.25% | 69.12 | 72.99 | 167384 | 117784 | 2.65% |
| 2026-03-02 | 68.36 | 69.12 | -0.49 | -0.70% | 68.36 | 71.13 | 171925 | 119527 | 2.72% |
| 2026-02-27 | 69.48 | 69.61 | -0.94 | -1.33% | 68.73 | 72.10 | 191822 | 134516 | 3.04% |
| 2026-02-26 | 66.36 | 70.55 | 4.19 | 6.31% | 65.35 | 72.00 | 183030 | 126949 | 2.90% |
| 2026-02-25 | 65.95 | 66.36 | 1.03 | 1.58% | 64.78 | 67.30 | 112368 | 74297 | 1.78% |
| 2026-02-24 | 62.50 | 65.33 | 3.41 | 5.51% | 62.42 | 66.00 | 131943 | 85540 | 2.09% |