当前时间：2026-06-24 23:43:16 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-24 | 79.05 | 76.87 | -2.42 | -3.05% | 76.47 | 80.35 | 113252 | 87850 | 5.76% |
| 2026-06-23 | 78.50 | 79.29 | -0.38 | -0.48% | 76.00 | 81.54 | 137481 | 108842 | 7.00% |
| 2026-06-22 | 81.13 | 79.67 | -2.63 | -3.20% | 78.00 | 82.38 | 151718 | 120920 | 7.72% |
| 2026-06-18 | 79.72 | 82.30 | 2.61 | 3.28% | 79.72 | 83.35 | 176613 | 144659 | 8.99% |
| 2026-06-17 | 79.20 | 79.69 | -0.82 | -1.02% | 78.00 | 80.39 | 111891 | 88715 | 5.69% |
| 2026-06-16 | 79.74 | 80.51 | 0.10 | 0.12% | 79.06 | 81.81 | 142055 | 114320 | 7.23% |
| 2026-06-15 | 78.28 | 80.41 | 2.13 | 2.72% | 77.89 | 80.76 | 144503 | 115194 | 7.35% |
| 2026-06-12 | 82.50 | 78.28 | -3.28 | -4.02% | 78.00 | 83.33 | 200260 | 160805 | 10.19% |
| 2026-06-11 | 86.77 | 81.56 | -9.06 | -10.00% | 81.56 | 87.00 | 200269 | 165834 | 10.19% |
| 2026-06-10 | 88.80 | 90.62 | -0.07 | -0.08% | 88.03 | 93.84 | 247031 | 224087 | 12.57% |
| 2026-06-09 | 90.00 | 90.69 | -4.51 | -4.74% | 87.71 | 91.44 | 305126 | 272486 | 15.53% |
| 2026-06-08 | 88.00 | 95.20 | 8.43 | 9.72% | 87.58 | 95.40 | 429542 | 389764 | 21.86% |
| 2026-06-05 | 78.00 | 86.77 | 7.89 | 10.00% | 74.41 | 86.77 | 287153 | 235143 | 14.61% |
| 2026-06-04 | 77.99 | 78.88 | -0.02 | -0.03% | 76.95 | 81.99 | 171498 | 137234 | 8.73% |
| 2026-06-03 | 81.70 | 78.90 | -2.80 | -3.43% | 78.30 | 83.88 | 266155 | 216571 | 13.54% |
| 2026-06-02 | 80.11 | 81.70 | 7.43 | 10.00% | 79.16 | 81.70 | 166998 | 135718 | 8.50% |
| 2026-06-01 | 74.18 | 74.27 | -1.55 | -2.04% | 73.60 | 76.99 | 114462 | 85973 | 5.82% |
| 2026-05-29 | 81.42 | 75.82 | -6.42 | -7.81% | 75.00 | 81.45 | 170927 | 132206 | 8.70% |
| 2026-05-28 | 85.25 | 82.24 | -3.87 | -4.49% | 79.80 | 86.40 | 195455 | 160691 | 9.95% |
| 2026-05-27 | 87.01 | 86.11 | -3.57 | -3.98% | 84.86 | 92.20 | 275713 | 242640 | 14.03% |
| 2026-05-26 | 86.00 | 89.68 | 8.15 | 10.00% | 86.00 | 89.68 | 304345 | 269291 | 15.49% |
| 2026-05-25 | 80.68 | 81.53 | 1.17 | 1.46% | 80.00 | 82.72 | 117409 | 95670 | 5.97% |
| 2026-05-22 | 80.00 | 80.36 | 0.43 | 0.54% | 77.86 | 81.05 | 108733 | 86909 | 5.53% |
| 2026-05-21 | 77.01 | 79.93 | 3.20 | 4.17% | 77.01 | 82.87 | 188264 | 151042 | 9.58% |
| 2026-05-20 | 78.61 | 76.73 | -2.92 | -3.67% | 76.46 | 78.99 | 94802 | 73175 | 4.82% |
| 2026-05-19 | 81.50 | 79.65 | -1.13 | -1.40% | 79.10 | 81.98 | 96142 | 76959 | 4.89% |
| 2026-05-18 | 79.24 | 80.78 | 0.18 | 0.22% | 78.60 | 81.61 | 139780 | 112199 | 7.11% |
| 2026-05-15 | 77.48 | 80.60 | 3.04 | 3.92% | 76.20 | 82.60 | 181723 | 145144 | 9.25% |
| 2026-05-14 | 78.40 | 77.56 | -1.07 | -1.36% | 76.10 | 81.14 | 132955 | 104500 | 6.77% |
| 2026-05-13 | 78.00 | 78.63 | -1.77 | -2.20% | 76.38 | 78.77 | 142361 | 110768 | 7.24% |
| 2026-05-12 | 77.86 | 80.40 | 4.84 | 6.41% | 77.86 | 83.12 | 225002 | 182522 | 11.45% |
| 2026-05-11 | 75.20 | 75.56 | -0.44 | -0.58% | 74.10 | 76.15 | 94231 | 70830 | 4.79% |
| 2026-05-08 | 71.08 | 76.00 | 2.80 | 3.83% | 70.77 | 80.47 | 169285 | 128480 | 8.61% |
| 2026-05-07 | 71.25 | 73.20 | 2.30 | 3.24% | 70.70 | 73.48 | 73616 | 53562 | 3.75% |
| 2026-05-06 | 70.30 | 70.90 | 0.62 | 0.88% | 70.20 | 71.50 | 45458 | 32252 | 2.31% |
| 2026-04-30 | 68.19 | 70.28 | 1.97 | 2.88% | 68.13 | 70.74 | 50305 | 35202 | 2.56% |
| 2026-04-29 | 67.50 | 68.31 | 0.19 | 0.28% | 67.41 | 68.81 | 29127 | 19892 | 1.48% |
| 2026-04-28 | 70.00 | 68.12 | -3.24 | -4.54% | 68.00 | 70.30 | 58410 | 40170 | 2.97% |
| 2026-04-27 | 71.05 | 71.36 | 0.07 | 0.10% | 70.37 | 71.86 | 31120 | 22187 | 1.58% |
| 2026-04-24 | 70.88 | 71.29 | 0.19 | 0.27% | 70.88 | 71.49 | 25413 | 18100 | 1.29% |
| 2026-04-23 | 72.27 | 71.10 | -1.17 | -1.62% | 70.77 | 72.49 | 46812 | 33338 | 2.38% |
| 2026-04-22 | 72.50 | 72.27 | -0.33 | -0.45% | 71.97 | 72.89 | 38286 | 27682 | 1.95% |
| 2026-04-21 | 72.60 | 72.60 | -0.28 | -0.38% | 71.80 | 73.45 | 43299 | 31353 | 2.20% |
| 2026-04-20 | 74.00 | 72.88 | -1.71 | -2.29% | 72.25 | 74.00 | 70344 | 51283 | 3.58% |
| 2026-04-17 | 74.00 | 74.59 | 0.76 | 1.03% | 72.83 | 74.69 | 48547 | 35855 | 2.47% |
| 2026-04-16 | 74.00 | 73.83 | -0.13 | -0.18% | 73.01 | 74.90 | 49092 | 36118 | 2.50% |
| 2026-04-15 | 75.58 | 73.96 | -1.14 | -1.52% | 73.62 | 75.68 | 39579 | 29510 | 2.01% |
| 2026-04-14 | 74.84 | 75.10 | 0.96 | 1.29% | 74.21 | 75.53 | 46351 | 34674 | 2.36% |
| 2026-04-13 | 73.37 | 74.14 | 0.25 | 0.34% | 73.08 | 75.30 | 44328 | 32868 | 2.26% |
| 2026-04-10 | 73.60 | 73.89 | 1.89 | 2.63% | 73.15 | 75.75 | 74110 | 55258 | 3.77% |
| 2026-04-09 | 73.01 | 72.00 | -2.24 | -3.02% | 71.74 | 73.18 | 43982 | 31770 | 2.24% |
| 2026-04-08 | 72.35 | 74.24 | 3.38 | 4.77% | 72.13 | 74.38 | 64936 | 47538 | 3.30% |
| 2026-04-07 | 71.09 | 70.86 | -0.20 | -0.28% | 70.30 | 71.66 | 27796 | 19721 | 1.41% |
| 2026-04-03 | 72.33 | 71.06 | -1.39 | -1.92% | 70.85 | 72.87 | 33041 | 23587 | 1.68% |
| 2026-04-02 | 74.60 | 72.45 | -3.05 | -4.04% | 72.20 | 74.85 | 51304 | 37656 | 2.61% |
| 2026-04-01 | 76.15 | 75.50 | 0.55 | 0.73% | 74.89 | 76.45 | 51997 | 39277 | 2.65% |
| 2026-03-31 | 75.52 | 74.95 | -0.57 | -0.75% | 73.77 | 77.40 | 73347 | 55327 | 3.73% |
| 2026-03-30 | 75.50 | 75.52 | -1.58 | -2.05% | 74.80 | 76.86 | 56615 | 42716 | 2.88% |
| 2026-03-27 | 75.00 | 77.10 | -1.19 | -1.52% | 74.95 | 77.80 | 77902 | 59862 | 3.96% |
| 2026-03-26 | 73.93 | 78.29 | 3.85 | 5.17% | 73.93 | 81.50 | 130931 | 102048 | 6.66% |
| 2026-03-25 | 73.01 | 74.44 | 0.00 | 0.00% | 72.68 | 75.40 | 83190 | 61760 | 4.23% |
| 2026-03-24 | 79.96 | 74.44 | -2.56 | -3.32% | 72.38 | 79.96 | 145961 | 109841 | 7.43% |
| 2026-03-23 | 74.02 | 77.00 | 7.00 | 10.00% | 74.02 | 77.00 | 126225 | 96747 | 6.42% |
| 2026-03-20 | 72.90 | 70.00 | -2.20 | -3.05% | 70.00 | 72.90 | 35037 | 25011 | 1.78% |
| 2026-03-19 | 73.72 | 72.20 | -2.67 | -3.57% | 72.00 | 74.10 | 32666 | 23799 | 1.66% |
| 2026-03-18 | 74.99 | 74.87 | 0.27 | 0.36% | 73.68 | 75.44 | 24088 | 17910 | 1.23% |
| 2026-03-17 | 76.88 | 74.60 | -1.72 | -2.25% | 74.55 | 77.08 | 24266 | 18328 | 1.23% |
| 2026-03-16 | 76.90 | 76.32 | -0.59 | -0.77% | 75.05 | 76.90 | 23832 | 18088 | 1.21% |