当前时间：2026-06-22 17:16:53 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-22 | 81.22 | 76.59 | -4.47 | -5.51% | 75.62 | 82.00 | 595216 | 463190 | 6.10% |
| 2026-06-18 | 79.23 | 81.06 | 0.30 | 0.37% | 78.31 | 82.44 | 519518 | 415661 | 5.32% |
| 2026-06-17 | 77.00 | 80.76 | 2.61 | 3.34% | 76.76 | 82.77 | 515303 | 414790 | 5.28% |
| 2026-06-16 | 79.94 | 78.15 | -1.33 | -1.67% | 77.11 | 79.94 | 463086 | 361654 | 4.75% |
| 2026-06-15 | 75.15 | 79.48 | 6.38 | 8.73% | 74.11 | 79.70 | 407764 | 316243 | 4.18% |
| 2026-06-12 | 78.00 | 73.10 | -2.70 | -3.56% | 73.10 | 78.00 | 394069 | 299189 | 4.04% |
| 2026-06-11 | 75.25 | 75.80 | 0.46 | 0.61% | 73.56 | 78.50 | 417414 | 318314 | 4.28% |
| 2026-06-10 | 75.00 | 75.34 | 3.13 | 4.33% | 74.50 | 78.88 | 558671 | 427090 | 5.73% |
| 2026-06-09 | 70.20 | 72.21 | 3.25 | 4.71% | 69.30 | 73.40 | 350753 | 251334 | 3.59% |
| 2026-06-08 | 67.04 | 68.96 | -2.37 | -3.32% | 67.04 | 72.80 | 311557 | 216276 | 3.19% |
| 2026-06-05 | 73.00 | 71.33 | -3.97 | -5.27% | 70.91 | 74.76 | 336382 | 244120 | 3.45% |
| 2026-06-04 | 73.08 | 75.30 | 1.02 | 1.37% | 72.50 | 76.35 | 339605 | 252534 | 3.48% |
| 2026-06-03 | 75.09 | 74.28 | -1.30 | -1.72% | 72.94 | 77.30 | 415160 | 312785 | 4.25% |
| 2026-06-02 | 72.63 | 75.58 | 3.58 | 4.97% | 69.20 | 76.45 | 432526 | 317207 | 4.43% |
| 2026-06-01 | 78.71 | 72.00 | -7.18 | -9.07% | 71.91 | 81.50 | 467796 | 349586 | 4.79% |
| 2026-05-29 | 81.74 | 79.18 | -2.04 | -2.51% | 77.50 | 84.24 | 394039 | 317913 | 4.04% |
| 2026-05-28 | 81.60 | 81.22 | -1.23 | -1.49% | 78.68 | 82.63 | 385421 | 309833 | 3.95% |
| 2026-05-27 | 86.93 | 82.45 | -5.05 | -5.77% | 81.75 | 87.00 | 504206 | 421322 | 5.17% |
| 2026-05-26 | 85.00 | 87.50 | 0.58 | 0.67% | 84.48 | 89.90 | 567528 | 493831 | 5.82% |
| 2026-05-25 | 87.99 | 86.92 | 4.42 | 5.36% | 84.61 | 89.70 | 713205 | 618989 | 7.31% |
| 2026-05-22 | 78.40 | 82.50 | 7.50 | 10.00% | 78.40 | 82.50 | 446157 | 365730 | 4.57% |
| 2026-05-21 | 77.48 | 75.00 | -1.26 | -1.65% | 74.91 | 81.00 | 571667 | 447366 | 5.86% |
| 2026-05-20 | 71.58 | 76.26 | 4.98 | 6.99% | 71.50 | 77.77 | 520628 | 388192 | 5.34% |
| 2026-05-19 | 72.93 | 71.28 | -2.26 | -3.07% | 68.06 | 72.93 | 324124 | 227481 | 3.32% |
| 2026-05-18 | 70.13 | 73.54 | 2.66 | 3.75% | 69.46 | 74.00 | 293391 | 211977 | 3.01% |
| 2026-05-15 | 74.01 | 71.43 | -2.57 | -3.47% | 70.85 | 75.35 | 311821 | 225419 | 3.20% |
| 2026-05-14 | 78.12 | 74.00 | -4.12 | -5.27% | 74.00 | 78.44 | 400707 | 301428 | 4.11% |
| 2026-05-13 | 74.93 | 78.12 | 1.95 | 2.56% | 74.90 | 80.50 | 554925 | 431836 | 5.69% |
| 2026-05-12 | 76.20 | 76.17 | 0.32 | 0.42% | 73.88 | 77.48 | 433237 | 327810 | 4.44% |
| 2026-05-11 | 74.40 | 75.85 | 1.35 | 1.81% | 72.80 | 76.45 | 470756 | 352054 | 4.82% |
| 2026-05-08 | 73.00 | 74.50 | 0.27 | 0.36% | 72.60 | 77.36 | 391678 | 294230 | 4.01% |
| 2026-05-07 | 70.90 | 74.23 | 4.06 | 5.79% | 69.50 | 76.33 | 547102 | 400282 | 5.61% |
| 2026-05-06 | 71.50 | 70.17 | 0.00 | 0.00% | 69.70 | 72.17 | 439171 | 310947 | 4.50% |
| 2026-04-30 | 73.54 | 70.17 | -2.68 | -3.68% | 69.75 | 73.78 | 352674 | 249611 | 3.61% |
| 2026-04-29 | 72.58 | 72.85 | -0.47 | -0.64% | 70.61 | 74.35 | 387275 | 281673 | 3.97% |
| 2026-04-28 | 75.34 | 73.32 | -2.03 | -2.69% | 71.99 | 75.99 | 537366 | 394283 | 5.51% |
| 2026-04-27 | 71.37 | 75.35 | 6.85 | 10.00% | 70.90 | 75.35 | 434254 | 321181 | 4.45% |
| 2026-04-24 | 71.12 | 68.50 | -1.50 | -2.14% | 68.44 | 72.87 | 633324 | 447022 | 6.49% |
| 2026-04-23 | 67.90 | 70.00 | 1.05 | 1.52% | 66.93 | 71.43 | 816714 | 565801 | 8.37% |
| 2026-04-22 | 64.78 | 68.95 | 3.78 | 5.80% | 64.40 | 69.28 | 564689 | 382473 | 5.79% |
| 2026-04-21 | 64.06 | 65.17 | 0.45 | 0.70% | 63.60 | 65.38 | 267552 | 172889 | 2.74% |
| 2026-04-20 | 65.40 | 64.72 | -1.48 | -2.24% | 64.50 | 66.52 | 404913 | 264358 | 4.15% |
| 2026-04-17 | 63.16 | 66.20 | 2.85 | 4.50% | 62.98 | 67.50 | 507564 | 330731 | 5.20% |
| 2026-04-16 | 60.50 | 63.35 | 2.94 | 4.87% | 60.15 | 63.99 | 369331 | 230110 | 3.79% |
| 2026-04-15 | 62.95 | 60.41 | -2.19 | -3.50% | 60.15 | 62.98 | 288715 | 177507 | 2.96% |
| 2026-04-14 | 61.58 | 62.60 | 1.72 | 2.83% | 60.60 | 63.80 | 369998 | 231111 | 3.79% |
| 2026-04-13 | 58.50 | 60.88 | 1.45 | 2.44% | 58.40 | 61.47 | 258542 | 156737 | 2.65% |
| 2026-04-10 | 59.80 | 59.43 | 0.35 | 0.59% | 58.59 | 60.45 | 223509 | 133363 | 2.29% |
| 2026-04-09 | 57.90 | 59.08 | 0.22 | 0.37% | 57.50 | 59.69 | 222068 | 131169 | 2.28% |
| 2026-04-08 | 56.00 | 58.86 | 4.27 | 7.82% | 55.98 | 58.90 | 313941 | 180973 | 3.22% |
| 2026-04-07 | 54.25 | 54.59 | 0.70 | 1.30% | 53.99 | 55.42 | 146324 | 79980 | 1.50% |
| 2026-04-03 | 54.68 | 53.89 | -0.28 | -0.52% | 53.68 | 54.98 | 135073 | 73241 | 1.38% |
| 2026-04-02 | 55.88 | 54.17 | -2.56 | -4.51% | 53.90 | 56.57 | 185565 | 101990 | 1.90% |
| 2026-04-01 | 58.30 | 56.73 | 0.35 | 0.62% | 56.14 | 58.35 | 193317 | 109980 | 1.98% |
| 2026-03-31 | 56.43 | 56.38 | 1.18 | 2.14% | 54.85 | 58.60 | 272713 | 155723 | 2.79% |
| 2026-03-30 | 54.56 | 55.20 | -1.39 | -2.46% | 54.05 | 55.69 | 175366 | 96269 | 1.80% |
| 2026-03-27 | 55.95 | 56.59 | -0.79 | -1.38% | 55.30 | 57.55 | 165045 | 93057 | 1.69% |
| 2026-03-26 | 57.77 | 57.38 | -0.97 | -1.66% | 57.11 | 58.56 | 133238 | 76759 | 1.37% |
| 2026-03-25 | 57.00 | 58.35 | 1.81 | 3.20% | 56.75 | 59.80 | 224601 | 131298 | 2.30% |
| 2026-03-24 | 57.20 | 56.54 | 0.55 | 0.98% | 55.15 | 57.38 | 171039 | 95815 | 1.75% |
| 2026-03-23 | 56.37 | 55.99 | -1.96 | -3.38% | 55.77 | 59.35 | 213941 | 121656 | 2.19% |
| 2026-03-20 | 60.00 | 57.95 | -1.74 | -2.92% | 57.90 | 60.78 | 217654 | 129031 | 2.23% |
| 2026-03-19 | 60.50 | 59.69 | -2.38 | -3.83% | 59.25 | 61.02 | 220961 | 132769 | 2.26% |
| 2026-03-18 | 61.46 | 62.07 | 1.01 | 1.65% | 60.50 | 62.68 | 196719 | 121029 | 2.02% |
| 2026-03-17 | 65.36 | 61.06 | -2.39 | -3.77% | 61.00 | 66.28 | 290433 | 183800 | 2.98% |
| 2026-03-16 | 61.90 | 63.45 | 1.31 | 2.11% | 60.00 | 63.68 | 231553 | 143300 | 2.37% |