当前时间：2026-08-21 13:57:05 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 | 60.65 | 61.69 | 1.33 | 2.20% | 60.34 | 62.50 | 5907 | 3634 | 2.86% |
| 2026-08-19 | 61.00 | 60.36 | -3.23 | -5.08% | 60.10 | 63.01 | 8476 | 5207 | 4.10% |
| 2026-08-18 | 63.24 | 63.59 | 0.28 | 0.44% | 62.08 | 63.83 | 8982 | 5664 | 4.35% |
| 2026-08-17 | 60.87 | 63.31 | 2.44 | 4.01% | 60.87 | 63.63 | 8228 | 5126 | 3.98% |
| 2026-08-14 | 60.86 | 60.87 | 0.25 | 0.41% | 59.90 | 62.59 | 10330 | 6260 | 5.00% |
| 2026-08-13 | 62.66 | 60.62 | -1.77 | -2.84% | 60.22 | 63.45 | 6840 | 4259 | 3.31% |
| 2026-08-12 | 60.45 | 62.39 | 2.24 | 3.72% | 59.71 | 62.41 | 6912 | 4262 | 3.35% |
| 2026-08-11 | 61.24 | 60.15 | -1.03 | -1.68% | 59.29 | 61.60 | 7408 | 4478 | 3.59% |
| 2026-08-10 | 60.50 | 61.18 | 0.90 | 1.49% | 59.34 | 61.35 | 9012 | 5465 | 4.36% |
| 2026-08-07 | 58.73 | 60.28 | 0.97 | 1.64% | 58.30 | 60.68 | 14492 | 8641 | 7.02% |
| 2026-08-06 | 57.21 | 59.31 | 2.09 | 3.65% | 55.51 | 59.48 | 9800 | 5704 | 4.74% |
| 2026-08-05 | 55.93 | 57.22 | 1.28 | 2.29% | 55.00 | 57.87 | 8542 | 4860 | 4.13% |
| 2026-08-04 | 52.97 | 55.94 | 2.76 | 5.19% | 52.80 | 55.99 | 9890 | 5413 | 4.79% |
| 2026-08-03 | 50.51 | 53.18 | 2.16 | 4.23% | 50.51 | 53.79 | 12874 | 6776 | 6.23% |
| 2026-07-31 | 48.66 | 51.02 | 3.82 | 8.09% | 48.00 | 52.82 | 13715 | 7057 | 6.64% |
| 2026-07-30 | 48.49 | 47.20 | -1.06 | -2.20% | 46.27 | 48.87 | 10291 | 4873 | 4.98% |
| 2026-07-29 | 48.00 | 48.26 | -0.21 | -0.43% | 46.68 | 49.04 | 9070 | 4338 | 4.39% |
| 2026-07-28 | 49.63 | 48.47 | -2.03 | -4.02% | 48.10 | 50.49 | 5351 | 2632 | 2.59% |
| 2026-07-27 | 48.48 | 50.50 | 1.62 | 3.31% | 48.48 | 50.50 | 6679 | 3321 | 3.23% |
| 2026-07-24 | 50.06 | 48.88 | -1.59 | -3.15% | 48.36 | 50.23 | 5766 | 2840 | 2.79% |
| 2026-07-23 | 50.69 | 50.47 | 0.06 | 0.12% | 49.32 | 51.24 | 8607 | 4334 | 4.17% |
| 2026-07-22 | 51.00 | 50.41 | -1.70 | -3.26% | 49.80 | 53.05 | 13557 | 6936 | 6.56% |
| 2026-07-21 | 53.41 | 52.11 | -0.35 | -0.67% | 47.04 | 53.41 | 14240 | 7174 | 6.89% |
| 2026-07-20 | 56.79 | 52.46 | -4.12 | -7.28% | 51.18 | 58.18 | 16423 | 8986 | 7.95% |
| 2026-07-17 | 58.66 | 56.58 | -2.08 | -3.55% | 55.82 | 59.14 | 12863 | 7384 | 6.23% |
| 2026-07-16 | 60.11 | 58.66 | -1.47 | -2.44% | 58.60 | 62.77 | 11044 | 6705 | 5.35% |
| 2026-07-15 | 59.45 | 60.13 | 0.67 | 1.13% | 58.59 | 60.68 | 10477 | 6275 | 5.07% |
| 2026-07-14 | 58.26 | 59.46 | 1.78 | 3.09% | 56.30 | 59.49 | 8666 | 5019 | 4.19% |
| 2026-07-13 | 60.40 | 57.68 | -1.06 | -1.80% | 56.45 | 61.00 | 10948 | 6364 | 5.30% |
| 2026-07-10 | 59.03 | 58.74 | -0.90 | -1.51% | 58.30 | 60.65 | 7283 | 4346 | 3.53% |
| 2026-07-09 | 56.34 | 59.64 | 3.30 | 5.86% | 55.89 | 59.85 | 12130 | 6994 | 5.87% |
| 2026-07-08 | 57.19 | 56.34 | -1.17 | -2.03% | 55.88 | 57.87 | 9561 | 5434 | 4.63% |
| 2026-07-07 | 58.39 | 57.51 | -1.56 | -2.64% | 57.00 | 59.67 | 8534 | 4965 | 4.13% |
| 2026-07-06 | 60.03 | 59.07 | -0.95 | -1.58% | 58.20 | 61.46 | 9118 | 5443 | 4.41% |
| 2026-07-03 | 60.86 | 60.02 | -0.50 | -0.83% | 60.00 | 61.50 | 8559 | 5192 | 4.14% |
| 2026-07-02 | 62.00 | 60.52 | -1.63 | -2.62% | 60.15 | 63.20 | 9492 | 5852 | 4.59% |
| 2026-07-01 | 61.92 | 62.15 | -0.33 | -0.53% | 61.40 | 63.15 | 9318 | 5798 | 4.51% |
| 2026-06-30 | 61.37 | 62.48 | 1.31 | 2.14% | 60.02 | 62.86 | 9246 | 5739 | 4.48% |
| 2026-06-29 | 63.42 | 61.17 | -2.25 | -3.55% | 60.00 | 63.90 | 15383 | 9483 | 7.45% |
| 2026-06-26 | 66.39 | 63.42 | -2.93 | -4.42% | 63.00 | 67.45 | 11437 | 7424 | 5.54% |
| 2026-06-25 | 67.78 | 66.35 | -1.43 | -2.11% | 65.66 | 67.78 | 9767 | 6492 | 4.73% |
| 2026-06-24 | 69.10 | 67.78 | -1.55 | -2.24% | 66.50 | 69.20 | 13423 | 9056 | 6.50% |
| 2026-06-23 | 70.00 | 69.33 | -0.64 | -0.91% | 68.53 | 72.90 | 14558 | 10260 | 7.05% |
| 2026-06-22 | 71.48 | 69.97 | -1.03 | -1.45% | 67.70 | 71.84 | 14413 | 10027 | 6.98% |
| 2026-06-18 | 70.72 | 71.00 | 0.56 | 0.80% | 69.51 | 71.50 | 13592 | 9585 | 6.58% |
| 2026-06-17 | 71.01 | 70.44 | -1.35 | -1.88% | 69.41 | 71.31 | 13326 | 9364 | 6.45% |
| 2026-06-16 | 68.59 | 71.79 | 3.46 | 5.06% | 67.16 | 72.45 | 18000 | 12642 | 8.71% |
| 2026-06-15 | 66.55 | 68.33 | 2.47 | 3.75% | 66.55 | 68.58 | 9643 | 6530 | 4.67% |
| 2026-06-12 | 66.38 | 65.86 | 0.62 | 0.95% | 65.52 | 68.30 | 11379 | 7609 | 5.51% |
| 2026-06-11 | 65.37 | 65.24 | -1.14 | -1.72% | 64.56 | 66.38 | 7184 | 4693 | 3.48% |
| 2026-06-10 | 64.99 | 66.38 | 0.00 | 0.00% | 64.01 | 66.80 | 12419 | 8099 | 6.01% |
| 2026-06-09 | 67.52 | 66.38 | 0.00 | 0.00% | 66.00 | 67.80 | 10122 | 6761 | 4.90% |
| 2026-06-08 | 69.15 | 66.38 | -3.70 | -5.28% | 64.54 | 69.43 | 15904 | 10653 | 7.70% |
| 2026-06-05 | 69.18 | 70.08 | 0.90 | 1.30% | 68.70 | 71.24 | 14539 | 10174 | 7.04% |
| 2026-06-04 | 67.47 | 69.18 | 1.43 | 2.11% | 66.67 | 69.82 | 11151 | 7684 | 5.40% |
| 2026-06-03 | 68.89 | 67.75 | -1.13 | -1.64% | 66.71 | 70.19 | 10679 | 7308 | 5.17% |
| 2026-06-02 | 68.30 | 68.88 | 0.29 | 0.42% | 66.83 | 69.48 | 11160 | 7626 | 5.40% |
| 2026-06-01 | 69.38 | 68.59 | -1.88 | -2.67% | 68.50 | 70.88 | 11131 | 7736 | 5.39% |
| 2026-05-29 | 73.83 | 70.47 | -3.29 | -4.46% | 69.84 | 75.01 | 18204 | 13157 | 8.81% |
| 2026-05-28 | 70.53 | 73.91 | 2.72 | 3.82% | 70.53 | 75.12 | 16808 | 12312 | 8.14% |
| 2026-05-27 | 72.09 | 71.19 | -0.93 | -1.29% | 69.85 | 72.55 | 12071 | 8588 | 5.84% |
| 2026-05-26 | 73.80 | 72.12 | -2.30 | -3.09% | 71.06 | 73.80 | 15897 | 11423 | 7.70% |
| 2026-05-25 | 76.11 | 74.42 | -1.79 | -2.35% | 72.80 | 76.37 | 20929 | 15508 | 10.13% |
| 2026-05-22 | 75.00 | 76.21 | 1.81 | 2.43% | 74.63 | 77.30 | 19051 | 14467 | 9.22% |
| 2026-05-21 | 80.45 | 74.40 | -5.36 | -6.72% | 74.00 | 80.45 | 27708 | 21390 | 13.41% |
| 2026-05-20 | 80.46 | 79.76 | -1.52 | -1.87% | 79.20 | 81.89 | 21151 | 16949 | 10.24% |
| 2026-05-19 | 77.77 | 81.28 | 2.20 | 2.78% | 76.13 | 81.66 | 30864 | 24236 | 14.94% |
| 2026-05-18 | 81.29 | 79.08 | -3.02 | -3.68% | 78.46 | 82.50 | 32053 | 25424 | 15.52% |
| 2026-05-15 | 86.20 | 82.10 | -6.36 | -7.19% | 82.00 | 90.50 | 55202 | 46834 | 26.72% |
| 2026-05-14 | 81.21 | 88.46 | 7.16 | 8.81% | 81.00 | 94.48 | 66189 | 58012 | 32.04% |
| 2026-05-13 | 78.32 | 81.30 | 1.49 | 1.87% | 77.80 | 84.87 | 47711 | 39331 | 23.10% |