当前时间：2026-08-21 14:26:39 星期五交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 80.30 | 79.32 | 0.05 | 0.06% | 78.50 | 80.46 | 91867 | 72916 | 1.52% |
| 2026-08-19 | 82.07 | 79.27 | -3.76 | -4.53% | 79.23 | 82.70 | 132595 | 106754 | 2.19% |
| 2026-08-18 | 84.44 | 83.03 | -1.80 | -2.12% | 81.75 | 84.46 | 140829 | 116654 | 2.33% |
| 2026-08-17 | 83.30 | 84.83 | 1.37 | 1.64% | 82.00 | 84.87 | 121147 | 101827 | 2.00% |
| 2026-08-14 | 84.00 | 83.46 | -0.72 | -0.86% | 82.53 | 85.29 | 129679 | 108262 | 2.14% |
| 2026-08-13 | 84.90 | 84.18 | -0.60 | -0.71% | 84.18 | 87.11 | 211432 | 181670 | 3.49% |
| 2026-08-12 | 84.00 | 84.78 | 0.64 | 0.76% | 83.50 | 85.36 | 120278 | 101790 | 1.99% |
| 2026-08-11 | 83.33 | 84.14 | 0.21 | 0.25% | 82.97 | 85.37 | 137047 | 115786 | 2.26% |
| 2026-08-10 | 84.01 | 83.93 | -0.07 | -0.08% | 83.00 | 85.50 | 126605 | 106359 | 2.09% |
| 2026-08-07 | 83.97 | 84.00 | -0.34 | -0.40% | 82.39 | 84.54 | 159847 | 133636 | 2.64% |
| 2026-08-06 | 83.81 | 84.34 | -0.82 | -0.96% | 83.42 | 86.56 | 176137 | 149448 | 2.91% |
| 2026-08-05 | 83.49 | 85.16 | 2.00 | 2.41% | 82.56 | 86.25 | 236516 | 201095 | 3.91% |
| 2026-08-04 | 83.20 | 83.16 | 0.91 | 1.11% | 82.00 | 83.85 | 153625 | 127683 | 2.54% |
| 2026-08-03 | 81.67 | 82.25 | -0.16 | -0.19% | 80.16 | 82.99 | 163620 | 133702 | 2.70% |
| 2026-07-31 | 79.11 | 82.41 | 2.61 | 3.27% | 78.92 | 85.20 | 289437 | 240501 | 4.78% |
| 2026-07-30 | 79.61 | 79.80 | -0.63 | -0.78% | 79.20 | 82.00 | 196376 | 157782 | 3.24% |
| 2026-07-29 | 74.00 | 80.43 | 6.52 | 8.82% | 72.51 | 82.02 | 313165 | 243620 | 5.17% |
| 2026-07-28 | 74.30 | 73.91 | -1.62 | -2.14% | 73.80 | 75.55 | 114206 | 85006 | 1.89% |
| 2026-07-27 | 73.96 | 75.53 | 1.57 | 2.12% | 73.50 | 76.34 | 150964 | 113045 | 2.49% |
| 2026-07-24 | 80.00 | 73.96 | -6.92 | -8.56% | 73.96 | 80.00 | 218612 | 168112 | 3.61% |
| 2026-07-23 | 80.60 | 80.88 | -0.18 | -0.22% | 79.45 | 82.31 | 137158 | 111005 | 2.27% |
| 2026-07-22 | 83.00 | 81.06 | -2.94 | -3.50% | 81.00 | 83.00 | 186130 | 152233 | 3.07% |
| 2026-07-21 | 83.54 | 84.00 | 1.03 | 1.24% | 80.51 | 84.93 | 275444 | 228640 | 4.55% |
| 2026-07-20 | 80.00 | 82.97 | 2.99 | 3.74% | 79.99 | 84.02 | 241990 | 199351 | 4.00% |
| 2026-07-17 | 80.07 | 79.98 | 0.47 | 0.59% | 79.61 | 83.00 | 283557 | 230802 | 4.68% |
| 2026-07-16 | 79.40 | 79.51 | -1.27 | -1.57% | 78.28 | 81.00 | 151551 | 120228 | 2.50% |
| 2026-07-15 | 78.16 | 80.78 | 1.68 | 2.12% | 78.07 | 82.88 | 217249 | 174722 | 3.59% |
| 2026-07-14 | 78.30 | 79.10 | 0.80 | 1.02% | 75.70 | 79.55 | 168709 | 130789 | 2.79% |
| 2026-07-13 | 80.87 | 78.30 | -3.01 | -3.70% | 78.25 | 81.17 | 170493 | 135122 | 2.82% |
| 2026-07-10 | 83.00 | 81.31 | -2.47 | -2.95% | 81.27 | 84.19 | 185518 | 153011 | 3.06% |
| 2026-07-09 | 80.11 | 83.78 | 3.81 | 4.76% | 79.80 | 83.86 | 224165 | 183783 | 3.70% |
| 2026-07-08 | 82.21 | 79.97 | -2.52 | -3.05% | 79.88 | 82.99 | 173396 | 141116 | 2.86% |
| 2026-07-07 | 84.50 | 82.49 | -2.51 | -2.95% | 82.00 | 85.18 | 140140 | 116830 | 2.32% |
| 2026-07-06 | 88.92 | 85.00 | -2.54 | -2.90% | 84.88 | 89.57 | 173049 | 149523 | 2.86% |
| 2026-07-03 | 89.93 | 87.54 | -1.45 | -1.63% | 87.54 | 90.87 | 198211 | 175942 | 3.27% |
| 2026-07-02 | 94.98 | 88.99 | -7.43 | -7.71% | 88.69 | 97.47 | 315584 | 290769 | 5.21% |
| 2026-07-01 | 91.00 | 96.42 | 4.75 | 5.18% | 90.15 | 99.50 | 439280 | 419490 | 7.26% |
| 2026-06-30 | 91.69 | 91.67 | 0.70 | 0.77% | 89.45 | 92.25 | 212688 | 192987 | 3.51% |
| 2026-06-29 | 94.97 | 90.97 | -3.82 | -4.03% | 90.51 | 96.02 | 268725 | 248956 | 4.44% |
| 2026-06-26 | 102.73 | 94.79 | -7.26 | -7.11% | 94.59 | 103.00 | 303780 | 297132 | 5.02% |
| 2026-06-25 | 98.00 | 102.05 | 4.03 | 4.11% | 96.36 | 105.27 | 405393 | 409587 | 6.70% |
| 2026-06-24 | 102.00 | 98.02 | -5.58 | -5.39% | 97.39 | 103.18 | 326882 | 324023 | 5.40% |
| 2026-06-23 | 104.00 | 103.60 | -2.00 | -1.89% | 102.80 | 107.80 | 455519 | 478273 | 7.53% |
| 2026-06-22 | 95.04 | 105.60 | 9.84 | 10.28% | 93.56 | 106.24 | 640050 | 639762 | 10.57% |
| 2026-06-18 | 97.70 | 95.76 | -2.03 | -2.08% | 95.00 | 98.71 | 228795 | 220326 | 3.78% |
| 2026-06-17 | 96.00 | 97.79 | 1.29 | 1.34% | 95.46 | 98.42 | 273868 | 266579 | 4.52% |
| 2026-06-16 | 93.20 | 96.50 | 3.30 | 3.54% | 91.95 | 99.28 | 375837 | 362190 | 6.21% |
| 2026-06-15 | 86.70 | 93.20 | 7.00 | 8.12% | 85.60 | 96.77 | 475409 | 438197 | 7.85% |
| 2026-06-12 | 79.85 | 86.20 | 7.83 | 9.99% | 78.97 | 87.88 | 427027 | 360971 | 7.05% |
| 2026-06-11 | 80.01 | 78.37 | -1.98 | -2.46% | 77.70 | 80.89 | 143480 | 113105 | 2.37% |
| 2026-06-10 | 82.28 | 80.35 | -2.73 | -3.29% | 79.60 | 82.77 | 152523 | 123500 | 2.52% |
| 2026-06-09 | 81.09 | 83.08 | 2.40 | 2.97% | 80.02 | 83.20 | 173951 | 142579 | 2.87% |
| 2026-06-08 | 81.63 | 80.68 | -3.30 | -3.93% | 80.00 | 84.88 | 178067 | 146221 | 2.94% |
| 2026-06-05 | 87.87 | 83.98 | -3.53 | -4.03% | 83.88 | 87.98 | 182600 | 156188 | 3.02% |
| 2026-06-04 | 88.57 | 87.51 | -1.44 | -1.62% | 87.02 | 89.60 | 137231 | 120654 | 2.27% |
| 2026-06-03 | 88.91 | 88.95 | -0.74 | -0.83% | 87.67 | 92.22 | 207229 | 186029 | 3.42% |
| 2026-06-02 | 91.00 | 89.69 | -1.44 | -1.58% | 87.52 | 91.30 | 186783 | 166561 | 3.09% |
| 2026-06-01 | 91.30 | 91.13 | -0.72 | -0.78% | 90.65 | 93.98 | 190982 | 176376 | 3.15% |
| 2026-05-29 | 95.46 | 91.85 | -3.59 | -3.76% | 91.35 | 97.27 | 214160 | 201180 | 3.54% |
| 2026-05-28 | 96.40 | 95.44 | -1.70 | -1.75% | 92.31 | 96.49 | 238325 | 224602 | 3.94% |
| 2026-05-27 | 99.65 | 97.14 | -3.67 | -3.64% | 96.82 | 101.50 | 206623 | 203944 | 3.41% |
| 2026-05-26 | 98.58 | 100.81 | 0.97 | 0.97% | 97.28 | 101.68 | 238101 | 237945 | 3.93% |
| 2026-05-25 | 98.80 | 99.84 | 1.65 | 1.68% | 98.03 | 103.18 | 219754 | 219273 | 3.63% |
| 2026-05-22 | 101.78 | 98.19 | -3.54 | -3.48% | 96.66 | 102.68 | 321048 | 315961 | 5.30% |
| 2026-05-21 | 100.80 | 101.73 | 1.62 | 1.62% | 100.80 | 109.30 | 471253 | 497080 | 7.78% |
| 2026-05-20 | 100.60 | 100.11 | -0.78 | -0.77% | 99.12 | 101.35 | 129929 | 130089 | 2.15% |
| 2026-05-19 | 101.01 | 100.89 | 0.27 | 0.27% | 97.88 | 101.40 | 180400 | 179559 | 2.98% |
| 2026-05-18 | 99.00 | 100.62 | 1.16 | 1.17% | 98.61 | 102.38 | 175733 | 177210 | 2.90% |
| 2026-05-15 | 101.72 | 99.46 | -2.25 | -2.21% | 98.78 | 103.94 | 230218 | 231955 | 3.80% |
| 2026-05-14 | 106.90 | 101.71 | -5.19 | -4.86% | 101.71 | 107.81 | 216343 | 224938 | 3.57% |
| 2026-05-13 | 106.47 | 106.90 | -0.16 | -0.15% | 103.73 | 107.00 | 203469 | 214524 | 3.36% |