当前时间：2026-09-17 15:22:09 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-16 | 75.92 | 77.08 | 1.45 | 1.92% | 74.21 | 77.77 | 20178 | 15324 | 2.94% |
| 2026-09-15 | 72.47 | 75.63 | 2.80 | 3.84% | 72.30 | 78.30 | 26107 | 19895 | 3.81% |
| 2026-09-14 | 67.64 | 72.83 | 5.06 | 7.47% | 66.47 | 73.22 | 22581 | 16080 | 3.29% |
| 2026-09-11 | 66.28 | 67.77 | 0.57 | 0.85% | 64.07 | 68.45 | 14213 | 9435 | 2.07% |
| 2026-09-10 | 68.00 | 67.20 | -1.48 | -2.15% | 67.14 | 68.33 | 6418 | 4337 | 0.94% |
| 2026-09-09 | 68.70 | 68.68 | -0.02 | -0.03% | 67.50 | 70.44 | 12757 | 8810 | 1.86% |
| 2026-09-08 | 69.96 | 68.70 | -1.25 | -1.79% | 68.41 | 70.25 | 9665 | 6675 | 1.41% |
| 2026-09-07 | 68.31 | 69.95 | 2.57 | 3.81% | 67.00 | 70.47 | 10663 | 7383 | 1.56% |
| 2026-09-04 | 70.33 | 67.38 | -1.44 | -2.09% | 67.14 | 72.11 | 12769 | 8866 | 1.86% |
| 2026-09-03 | 68.60 | 68.82 | 0.25 | 0.36% | 67.89 | 71.50 | 11743 | 8147 | 1.71% |
| 2026-09-02 | 67.10 | 68.57 | 1.27 | 1.89% | 66.00 | 69.29 | 14837 | 10041 | 2.16% |
| 2026-09-01 | 70.45 | 67.30 | -3.50 | -4.94% | 66.70 | 70.70 | 14490 | 9822 | 2.11% |
| 2026-08-31 | 67.92 | 70.80 | 2.32 | 3.39% | 67.44 | 72.41 | 14134 | 9917 | 2.06% |
| 2026-08-28 | 69.15 | 68.48 | -0.82 | -1.18% | 68.30 | 70.50 | 7380 | 5114 | 1.08% |
| 2026-08-27 | 67.00 | 69.30 | 1.96 | 2.91% | 66.68 | 70.13 | 8843 | 6098 | 1.29% |
| 2026-08-26 | 68.01 | 67.34 | -0.66 | -0.97% | 66.50 | 68.80 | 9313 | 6277 | 1.36% |
| 2026-08-25 | 68.18 | 68.00 | -1.00 | -1.45% | 66.62 | 69.88 | 13778 | 9364 | 2.01% |
| 2026-08-24 | 72.98 | 69.00 | -3.98 | -5.45% | 67.52 | 73.45 | 16555 | 11490 | 2.41% |
| 2026-08-21 | 70.00 | 72.98 | 2.89 | 4.12% | 70.00 | 74.60 | 18093 | 13145 | 2.64% |
| 2026-08-20 | 71.50 | 70.09 | -0.21 | -0.30% | 69.04 | 71.55 | 12965 | 9104 | 1.89% |
| 2026-08-19 | 74.62 | 70.30 | -5.70 | -7.50% | 69.61 | 74.91 | 17773 | 12798 | 2.59% |
| 2026-08-18 | 77.25 | 76.00 | -1.84 | -2.36% | 75.00 | 78.65 | 13367 | 10214 | 1.95% |
| 2026-08-17 | 76.52 | 77.84 | 1.31 | 1.71% | 75.90 | 77.99 | 12429 | 9602 | 1.81% |
| 2026-08-14 | 73.00 | 76.53 | 2.88 | 3.91% | 73.00 | 76.80 | 18232 | 13846 | 2.66% |
| 2026-08-13 | 75.73 | 73.65 | -1.92 | -2.54% | 73.60 | 76.97 | 10709 | 8077 | 1.56% |
| 2026-08-12 | 75.10 | 75.57 | 0.47 | 0.63% | 74.67 | 75.99 | 9502 | 7160 | 1.39% |
| 2026-08-11 | 75.29 | 75.10 | -0.94 | -1.24% | 73.83 | 76.80 | 11311 | 8523 | 1.65% |
| 2026-08-10 | 76.24 | 76.04 | -0.96 | -1.25% | 75.15 | 77.33 | 14248 | 10815 | 2.08% |
| 2026-08-07 | 76.50 | 77.00 | 0.70 | 0.92% | 74.69 | 77.36 | 17516 | 13404 | 2.55% |
| 2026-08-06 | 73.61 | 76.30 | 2.42 | 3.28% | 72.61 | 77.50 | 24070 | 18174 | 3.51% |
| 2026-08-05 | 70.52 | 73.88 | 3.79 | 5.41% | 69.78 | 75.82 | 22615 | 16503 | 3.30% |
| 2026-08-04 | 66.59 | 70.09 | 4.65 | 7.11% | 66.22 | 71.21 | 21261 | 14747 | 3.10% |
| 2026-08-03 | 69.00 | 65.44 | -3.82 | -5.52% | 64.87 | 70.31 | 20012 | 13303 | 2.92% |
| 2026-07-31 | 71.00 | 69.26 | 1.10 | 1.61% | 69.04 | 74.58 | 20604 | 14812 | 3.01% |
| 2026-07-30 | 70.07 | 68.16 | -2.64 | -3.73% | 65.80 | 71.74 | 20312 | 13958 | 2.96% |
| 2026-07-29 | 73.04 | 70.80 | -1.53 | -2.12% | 70.02 | 73.04 | 14685 | 10444 | 2.14% |
| 2026-07-28 | 73.50 | 72.33 | -2.75 | -3.66% | 71.22 | 75.41 | 16349 | 11917 | 2.38% |
| 2026-07-27 | 74.00 | 75.08 | 0.95 | 1.28% | 71.00 | 75.47 | 18328 | 13444 | 2.67% |
| 2026-07-24 | 73.14 | 74.13 | 0.13 | 0.18% | 71.76 | 75.99 | 22714 | 16796 | 3.31% |
| 2026-07-23 | 71.20 | 74.00 | 5.12 | 7.43% | 70.01 | 74.80 | 26795 | 19513 | 3.91% |
| 2026-07-22 | 68.43 | 68.88 | 1.05 | 1.55% | 67.15 | 72.72 | 25891 | 18158 | 3.78% |
| 2026-07-21 | 63.07 | 67.83 | 6.74 | 11.03% | 58.01 | 68.43 | 32622 | 20913 | 4.76% |
| 2026-07-20 | 68.43 | 61.09 | -6.00 | -8.94% | 59.11 | 70.30 | 26482 | 16906 | 3.86% |
| 2026-07-17 | 74.49 | 67.09 | -6.11 | -8.35% | 66.87 | 74.49 | 19324 | 13502 | 2.82% |
| 2026-07-16 | 74.42 | 73.20 | -2.66 | -3.51% | 72.01 | 76.59 | 18103 | 13397 | 2.64% |
| 2026-07-15 | 76.35 | 75.86 | 0.17 | 0.22% | 73.89 | 83.36 | 23831 | 18312 | 3.48% |
| 2026-07-14 | 74.00 | 76.08 | 2.08 | 2.81% | 72.60 | 77.10 | 16202 | 12126 | 2.36% |
| 2026-07-13 | 80.00 | 74.00 | -6.80 | -8.42% | 73.55 | 80.99 | 20465 | 15605 | 2.98% |
| 2026-07-10 | 82.08 | 80.80 | -2.10 | -2.53% | 79.00 | 84.57 | 28674 | 23488 | 4.18% |
| 2026-07-09 | 73.17 | 82.90 | 10.26 | 14.12% | 73.17 | 83.30 | 45958 | 36797 | 6.70% |
| 2026-07-08 | 74.69 | 72.64 | -2.04 | -2.73% | 71.81 | 75.48 | 13513 | 9888 | 1.97% |
| 2026-07-07 | 73.79 | 74.68 | 0.72 | 0.97% | 73.29 | 77.86 | 20689 | 15671 | 3.02% |
| 2026-07-06 | 77.65 | 73.96 | -3.70 | -4.76% | 73.87 | 79.00 | 21192 | 16102 | 3.09% |
| 2026-07-03 | 81.16 | 77.66 | -3.51 | -4.32% | 77.56 | 81.44 | 23110 | 18244 | 3.37% |
| 2026-07-02 | 80.08 | 81.17 | -0.28 | -0.34% | 79.10 | 83.33 | 28151 | 22933 | 4.17% |
| 2026-07-01 | 81.60 | 81.45 | -0.14 | -0.17% | 79.89 | 83.34 | 26180 | 21349 | 3.87% |
| 2026-06-30 | 81.31 | 81.59 | 1.87 | 2.35% | 78.39 | 82.00 | 26086 | 20942 | 3.86% |
| 2026-06-29 | 87.40 | 79.72 | -7.68 | -8.79% | 77.00 | 88.86 | 44892 | 36444 | 6.64% |
| 2026-06-26 | 85.06 | 87.40 | 1.10 | 1.27% | 79.73 | 88.45 | 50838 | 42971 | 7.52% |
| 2026-06-25 | 89.03 | 86.30 | -2.69 | -3.02% | 84.85 | 90.60 | 36128 | 31457 | 5.35% |
| 2026-06-24 | 94.46 | 88.99 | -5.31 | -5.63% | 88.62 | 94.58 | 40033 | 36112 | 5.93% |
| 2026-06-23 | 99.71 | 94.30 | -4.98 | -5.02% | 93.44 | 100.80 | 32136 | 30954 | 4.76% |
| 2026-06-22 | 101.63 | 99.28 | -3.42 | -3.33% | 97.88 | 101.63 | 39144 | 38991 | 5.79% |
| 2026-06-18 | 102.00 | 102.70 | -0.38 | -0.37% | 100.08 | 104.68 | 38798 | 39820 | 5.74% |
| 2026-06-17 | 105.31 | 103.08 | -5.22 | -4.82% | 101.60 | 108.23 | 47479 | 49458 | 7.03% |
| 2026-06-16 | 104.05 | 108.30 | -0.50 | -0.46% | 104.04 | 109.84 | 65918 | 70319 | 9.76% |
| 2026-06-15 | 96.63 | 108.80 | 5.02 | 4.84% | 95.50 | 109.86 | 102132 | 106620 | 15.12% |
| 2026-06-12 | 87.75 | 103.78 | 17.30 | 20.00% | 86.75 | 103.78 | 71507 | 70901 | 10.58% |
| 2026-06-11 | 82.01 | 86.48 | 4.60 | 5.62% | 81.20 | 89.00 | 44675 | 38557 | 6.61% |
| 2026-06-10 | 82.63 | 81.88 | -2.15 | -2.56% | 78.12 | 85.27 | 27110 | 22008 | 4.01% |
| 2026-06-09 | 78.11 | 84.03 | 6.63 | 8.57% | 76.76 | 84.50 | 35008 | 28369 | 5.18% |