当前时间：2026-06-22 03:25:48 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 78.73 | 86.20 | 8.14 | 10.43% | 78.00 | 90.53 | 116156 | 99301 | 9.00% |
| 2026-06-17 | 79.02 | 78.06 | -1.96 | -2.45% | 77.83 | 80.48 | 49712 | 39221 | 3.85% |
| 2026-06-16 | 78.59 | 80.02 | 1.83 | 2.34% | 76.94 | 80.75 | 49621 | 39322 | 3.84% |
| 2026-06-15 | 76.50 | 78.19 | 2.42 | 3.19% | 75.85 | 78.88 | 68224 | 52759 | 5.28% |
| 2026-06-12 | 78.00 | 75.77 | -1.23 | -1.60% | 75.48 | 79.86 | 57259 | 44365 | 4.43% |
| 2026-06-11 | 77.33 | 77.00 | -0.91 | -1.17% | 75.92 | 78.40 | 38151 | 29360 | 2.95% |
| 2026-06-10 | 79.10 | 77.91 | -2.72 | -3.37% | 76.16 | 79.56 | 49874 | 38748 | 3.86% |
| 2026-06-09 | 78.51 | 80.63 | 3.42 | 4.43% | 77.02 | 80.87 | 56354 | 44656 | 4.36% |
| 2026-06-08 | 79.00 | 77.21 | -4.82 | -5.88% | 75.88 | 82.50 | 68329 | 53817 | 5.29% |
| 2026-06-05 | 82.07 | 82.03 | -0.77 | -0.93% | 78.19 | 86.16 | 87592 | 71246 | 6.78% |
| 2026-06-04 | 81.26 | 82.80 | 0.58 | 0.71% | 80.02 | 84.33 | 49696 | 41147 | 3.85% |
| 2026-06-03 | 81.00 | 82.22 | 0.34 | 0.42% | 79.97 | 85.75 | 75656 | 62271 | 5.86% |
| 2026-06-02 | 82.85 | 81.88 | -0.42 | -0.51% | 78.00 | 83.32 | 62649 | 50708 | 4.85% |
| 2026-06-01 | 87.52 | 82.30 | -3.50 | -4.08% | 82.00 | 88.49 | 74049 | 63149 | 5.73% |
| 2026-05-29 | 96.06 | 85.80 | -9.74 | -10.19% | 84.80 | 98.43 | 121338 | 109052 | 9.40% |
| 2026-05-28 | 94.10 | 95.54 | 0.28 | 0.29% | 92.92 | 97.40 | 59223 | 56389 | 4.59% |
| 2026-05-27 | 101.14 | 95.26 | -4.01 | -4.04% | 94.45 | 102.65 | 80029 | 78432 | 6.20% |
| 2026-05-26 | 101.00 | 99.27 | -1.39 | -1.38% | 96.87 | 102.50 | 78054 | 77290 | 6.05% |
| 2026-05-25 | 95.90 | 100.66 | 5.46 | 5.74% | 93.81 | 101.18 | 95259 | 93838 | 7.38% |
| 2026-05-22 | 91.25 | 95.20 | 5.04 | 5.59% | 90.35 | 96.08 | 77383 | 72590 | 5.99% |
| 2026-05-21 | 97.49 | 90.16 | -5.42 | -5.67% | 89.86 | 98.25 | 90410 | 86008 | 7.00% |
| 2026-05-20 | 96.70 | 95.58 | -1.12 | -1.16% | 95.06 | 97.88 | 61469 | 59134 | 4.76% |
| 2026-05-19 | 94.10 | 96.70 | 1.81 | 1.91% | 91.49 | 96.80 | 79039 | 74460 | 6.12% |
| 2026-05-18 | 91.86 | 94.89 | 3.46 | 3.78% | 91.45 | 97.38 | 99269 | 94376 | 7.69% |
| 2026-05-15 | 93.35 | 91.43 | -1.92 | -2.06% | 89.00 | 94.30 | 98842 | 89842 | 7.65% |
| 2026-05-14 | 100.00 | 93.35 | -1.81 | -1.90% | 93.35 | 100.00 | 105797 | 101707 | 8.19% |
| 2026-05-13 | 94.00 | 95.16 | -0.01 | -0.01% | 91.70 | 96.50 | 77217 | 72484 | 5.98% |
| 2026-05-12 | 98.57 | 95.17 | -2.68 | -2.74% | 94.26 | 99.44 | 72378 | 69416 | 5.61% |
| 2026-05-11 | 95.95 | 97.85 | 3.60 | 3.82% | 95.12 | 100.50 | 113908 | 111853 | 8.82% |
| 2026-05-08 | 96.80 | 94.25 | -1.82 | -1.89% | 93.40 | 96.80 | 79723 | 75511 | 6.17% |
| 2026-05-07 | 95.10 | 96.07 | 0.97 | 1.02% | 94.69 | 97.20 | 81415 | 78149 | 6.31% |
| 2026-05-06 | 93.05 | 95.10 | 4.21 | 4.63% | 91.50 | 96.80 | 119932 | 113809 | 9.29% |
| 2026-04-30 | 90.42 | 90.89 | 0.81 | 0.90% | 89.89 | 94.11 | 95384 | 87236 | 7.39% |
| 2026-04-29 | 84.73 | 90.08 | 4.60 | 5.38% | 80.03 | 91.00 | 103043 | 90342 | 7.98% |
| 2026-04-28 | 87.60 | 85.48 | -2.12 | -2.42% | 84.73 | 88.08 | 68160 | 58461 | 5.28% |
| 2026-04-27 | 84.50 | 87.60 | 3.10 | 3.67% | 84.50 | 90.28 | 80711 | 71090 | 6.25% |
| 2026-04-24 | 85.68 | 84.50 | -1.14 | -1.33% | 84.23 | 86.50 | 59286 | 50523 | 4.59% |
| 2026-04-23 | 85.98 | 85.64 | 0.34 | 0.40% | 83.95 | 89.09 | 80354 | 69418 | 6.22% |
| 2026-04-22 | 84.47 | 85.30 | -0.02 | -0.02% | 82.29 | 85.85 | 51621 | 43533 | 4.00% |
| 2026-04-21 | 85.60 | 85.32 | -0.28 | -0.33% | 83.93 | 86.44 | 37226 | 31550 | 2.88% |
| 2026-04-20 | 84.50 | 85.60 | 0.74 | 0.87% | 84.02 | 87.35 | 56397 | 48502 | 4.37% |
| 2026-04-17 | 84.35 | 84.86 | -0.63 | -0.74% | 83.38 | 85.90 | 55748 | 47258 | 4.32% |
| 2026-04-16 | 84.26 | 85.49 | 1.26 | 1.50% | 82.82 | 86.66 | 50612 | 43166 | 3.92% |
| 2026-04-15 | 84.93 | 84.23 | -0.22 | -0.26% | 83.96 | 87.48 | 63110 | 53859 | 4.89% |
| 2026-04-14 | 84.06 | 84.45 | 0.60 | 0.72% | 82.78 | 86.49 | 47219 | 39845 | 3.66% |
| 2026-04-13 | 82.00 | 83.85 | 0.44 | 0.53% | 82.00 | 85.40 | 47963 | 40217 | 3.71% |
| 2026-04-10 | 82.95 | 83.41 | 1.23 | 1.50% | 82.06 | 85.58 | 59877 | 50247 | 4.64% |
| 2026-04-09 | 81.81 | 82.18 | -1.00 | -1.20% | 80.45 | 83.10 | 38407 | 31404 | 2.97% |
| 2026-04-08 | 80.00 | 83.18 | 4.79 | 6.11% | 80.00 | 83.84 | 54828 | 45239 | 4.25% |
| 2026-04-07 | 78.97 | 78.39 | -0.19 | -0.24% | 77.93 | 79.95 | 31658 | 24977 | 2.45% |
| 2026-04-03 | 80.93 | 78.58 | -1.96 | -2.43% | 77.88 | 81.35 | 40450 | 31919 | 3.13% |
| 2026-04-02 | 81.81 | 80.54 | -1.87 | -2.27% | 79.90 | 82.66 | 35683 | 28866 | 2.76% |
| 2026-04-01 | 82.61 | 82.41 | 1.02 | 1.25% | 80.94 | 83.97 | 51207 | 42077 | 3.97% |
| 2026-03-31 | 83.80 | 81.39 | -2.27 | -2.71% | 80.58 | 85.06 | 53432 | 44050 | 4.14% |
| 2026-03-30 | 85.00 | 83.66 | -1.39 | -1.63% | 82.00 | 85.30 | 63036 | 52468 | 4.88% |
| 2026-03-27 | 84.70 | 85.05 | -0.10 | -0.12% | 82.67 | 86.20 | 43092 | 36423 | 3.34% |
| 2026-03-26 | 86.92 | 85.15 | -2.09 | -2.40% | 84.17 | 88.47 | 50049 | 42902 | 3.88% |
| 2026-03-25 | 88.16 | 87.24 | -0.76 | -0.86% | 86.50 | 91.93 | 76817 | 67858 | 5.95% |
| 2026-03-24 | 90.01 | 88.00 | 0.23 | 0.26% | 83.88 | 90.63 | 86633 | 74892 | 6.71% |
| 2026-03-23 | 93.00 | 87.77 | -6.30 | -6.70% | 87.35 | 94.93 | 90220 | 81677 | 6.99% |
| 2026-03-20 | 98.21 | 94.07 | -3.65 | -3.74% | 93.08 | 100.35 | 106914 | 102836 | 8.28% |
| 2026-03-19 | 97.58 | 97.72 | -2.05 | -2.05% | 97.16 | 101.06 | 57171 | 56467 | 4.41% |
| 2026-03-18 | 97.46 | 99.77 | 4.22 | 4.42% | 95.68 | 102.84 | 70326 | 69394 | 5.42% |
| 2026-03-17 | 100.50 | 95.55 | -2.95 | -2.99% | 95.50 | 101.53 | 43772 | 42874 | 3.38% |
| 2026-03-16 | 99.00 | 98.50 | 0.80 | 0.82% | 95.28 | 99.45 | 52601 | 51033 | 4.06% |