当前时间：2026-05-09 04:34:26 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-08 | 74.00 | 75.72 | 1.33 | 1.79% | 73.60 | 75.97 | 64725 | 48555 | 2.47% |
| 2026-05-07 | 73.80 | 74.39 | 1.19 | 1.63% | 72.99 | 74.44 | 53904 | 39752 | 2.06% |
| 2026-05-06 | 72.00 | 73.20 | 0.90 | 1.24% | 72.00 | 74.28 | 70981 | 52306 | 2.71% |
| 2026-04-30 | 73.06 | 72.30 | -1.07 | -1.46% | 71.85 | 73.35 | 59753 | 43255 | 2.28% |
| 2026-04-29 | 74.28 | 73.37 | -0.80 | -1.08% | 72.91 | 74.37 | 62199 | 45657 | 2.38% |
| 2026-04-28 | 73.79 | 74.17 | 0.14 | 0.19% | 73.40 | 74.99 | 60196 | 44590 | 2.30% |
| 2026-04-27 | 75.51 | 74.03 | -2.50 | -3.27% | 73.30 | 75.90 | 109646 | 81614 | 4.19% |
| 2026-04-24 | 79.60 | 76.53 | -8.50 | -10.00% | 76.53 | 79.60 | 183917 | 141795 | 7.03% |
| 2026-04-23 | 81.03 | 85.03 | 3.50 | 4.29% | 81.01 | 85.81 | 144534 | 121667 | 5.52% |
| 2026-04-22 | 78.00 | 81.53 | 3.08 | 3.93% | 77.80 | 82.29 | 96886 | 78476 | 3.70% |
| 2026-04-21 | 79.06 | 78.45 | -0.55 | -0.70% | 77.11 | 79.36 | 50748 | 39515 | 1.94% |
| 2026-04-20 | 77.05 | 79.00 | 2.00 | 2.60% | 76.90 | 79.47 | 79633 | 62545 | 3.04% |
| 2026-04-17 | 77.54 | 77.00 | -0.72 | -0.93% | 76.54 | 77.54 | 44175 | 34033 | 1.69% |
| 2026-04-16 | 76.81 | 77.72 | 0.98 | 1.28% | 76.30 | 77.97 | 46074 | 35658 | 1.76% |
| 2026-04-15 | 78.28 | 76.74 | -1.21 | -1.55% | 76.25 | 78.88 | 50452 | 39046 | 1.93% |
| 2026-04-14 | 76.90 | 77.95 | 1.84 | 2.42% | 76.88 | 78.38 | 61288 | 47572 | 2.34% |
| 2026-04-13 | 76.05 | 76.11 | -1.11 | -1.44% | 75.91 | 77.22 | 45105 | 34488 | 1.72% |
| 2026-04-10 | 76.54 | 77.22 | 1.35 | 1.78% | 76.52 | 78.44 | 62441 | 48520 | 2.39% |
| 2026-04-09 | 75.70 | 75.87 | -0.58 | -0.76% | 74.74 | 76.27 | 43928 | 33248 | 1.68% |
| 2026-04-08 | 73.88 | 76.45 | 3.87 | 5.33% | 73.88 | 76.54 | 75371 | 56780 | 2.88% |
| 2026-04-07 | 73.50 | 72.58 | -0.91 | -1.24% | 71.90 | 74.55 | 42346 | 30876 | 1.62% |
| 2026-04-03 | 72.33 | 73.49 | 1.16 | 1.60% | 72.00 | 74.81 | 52021 | 38297 | 1.99% |
| 2026-04-02 | 74.20 | 72.33 | -2.40 | -3.21% | 71.92 | 74.50 | 47448 | 34584 | 1.81% |
| 2026-04-01 | 76.00 | 74.73 | 0.53 | 0.71% | 74.10 | 76.00 | 53909 | 40338 | 2.06% |
| 2026-03-31 | 72.60 | 74.20 | 1.60 | 2.20% | 72.17 | 76.00 | 70379 | 52328 | 2.69% |
| 2026-03-30 | 71.60 | 72.60 | -0.25 | -0.34% | 71.05 | 72.88 | 37291 | 26843 | 1.43% |
| 2026-03-27 | 71.70 | 72.85 | 0.19 | 0.26% | 71.67 | 73.60 | 33723 | 24556 | 1.29% |
| 2026-03-26 | 74.75 | 72.66 | -2.34 | -3.12% | 72.57 | 74.82 | 36931 | 27178 | 1.41% |
| 2026-03-25 | 73.80 | 75.00 | 1.52 | 2.07% | 73.80 | 75.48 | 47152 | 35304 | 1.80% |
| 2026-03-24 | 73.99 | 73.48 | 0.56 | 0.77% | 71.69 | 74.10 | 50237 | 36537 | 1.92% |
| 2026-03-23 | 74.66 | 72.92 | -3.59 | -4.69% | 72.20 | 75.40 | 64834 | 47856 | 2.48% |
| 2026-03-20 | 76.93 | 76.51 | -0.29 | -0.38% | 76.51 | 78.00 | 44823 | 34578 | 1.71% |
| 2026-03-19 | 77.48 | 76.80 | -1.82 | -2.31% | 76.58 | 77.88 | 41958 | 32384 | 1.60% |
| 2026-03-18 | 78.80 | 78.62 | -0.26 | -0.33% | 76.92 | 79.58 | 55009 | 42842 | 2.10% |
| 2026-03-17 | 79.70 | 78.88 | -0.51 | -0.64% | 78.70 | 80.98 | 54054 | 43132 | 2.07% |
| 2026-03-16 | 78.79 | 79.39 | 0.41 | 0.52% | 76.76 | 79.43 | 46204 | 36070 | 1.77% |
| 2026-03-13 | 78.78 | 78.98 | -0.25 | -0.32% | 78.36 | 79.68 | 41606 | 32862 | 1.59% |
| 2026-03-12 | 80.58 | 79.23 | -1.66 | -2.05% | 79.00 | 81.01 | 49453 | 39424 | 1.89% |
| 2026-03-11 | 81.70 | 80.89 | -0.88 | -1.08% | 80.83 | 82.28 | 46117 | 37575 | 1.76% |
| 2026-03-10 | 82.50 | 81.77 | 0.87 | 1.08% | 80.80 | 82.79 | 58053 | 47421 | 2.22% |
| 2026-03-09 | 80.16 | 80.90 | -0.91 | -1.11% | 77.80 | 81.54 | 66965 | 52993 | 2.56% |
| 2026-03-06 | 79.02 | 81.81 | 2.58 | 3.26% | 78.86 | 82.79 | 63611 | 51458 | 2.43% |
| 2026-03-05 | 80.00 | 79.23 | 0.48 | 0.61% | 78.90 | 80.50 | 49521 | 39419 | 1.89% |
| 2026-03-04 | 79.00 | 78.75 | -0.89 | -1.12% | 78.50 | 81.24 | 56628 | 45114 | 2.16% |
| 2026-03-03 | 83.69 | 79.64 | -4.05 | -4.84% | 79.58 | 84.70 | 88146 | 71787 | 3.37% |
| 2026-03-02 | 84.98 | 83.69 | -2.72 | -3.15% | 83.21 | 85.28 | 86810 | 73025 | 3.32% |
| 2026-02-27 | 86.40 | 86.41 | -0.54 | -0.62% | 85.07 | 87.42 | 61368 | 52863 | 2.35% |
| 2026-02-26 | 84.91 | 86.95 | 2.04 | 2.40% | 84.29 | 86.96 | 81852 | 70327 | 3.13% |
| 2026-02-25 | 85.00 | 84.91 | 0.25 | 0.30% | 84.24 | 85.29 | 54307 | 46045 | 2.08% |
| 2026-02-24 | 86.27 | 84.66 | -0.79 | -0.92% | 84.19 | 86.30 | 52321 | 44430 | 2.00% |
| 2026-02-13 | 86.11 | 85.45 | -0.67 | -0.78% | 85.38 | 86.68 | 53945 | 46416 | 2.06% |
| 2026-02-12 | 86.50 | 86.12 | -0.24 | -0.28% | 85.01 | 86.70 | 65753 | 56518 | 2.51% |
| 2026-02-11 | 87.41 | 86.36 | 0.96 | 1.12% | 86.26 | 88.39 | 87436 | 76471 | 3.34% |
| 2026-02-10 | 85.53 | 85.40 | -0.31 | -0.36% | 85.07 | 86.58 | 50425 | 43239 | 1.93% |
| 2026-02-09 | 84.41 | 85.71 | -0.47 | -0.55% | 83.00 | 85.98 | 96681 | 81838 | 3.69% |
| 2026-02-06 | 86.40 | 86.18 | -0.97 | -1.11% | 85.36 | 87.39 | 44454 | 38506 | 1.70% |
| 2026-02-05 | 87.40 | 87.15 | -0.88 | -1.00% | 86.86 | 88.00 | 38438 | 33565 | 1.47% |
| 2026-02-04 | 88.10 | 88.03 | -0.73 | -0.82% | 86.83 | 88.66 | 52522 | 45978 | 2.01% |
| 2026-02-03 | 89.01 | 88.76 | 0.96 | 1.09% | 85.98 | 89.01 | 84242 | 73967 | 3.22% |
| 2026-02-02 | 88.00 | 87.80 | -4.48 | -4.85% | 87.01 | 90.34 | 99277 | 88086 | 3.79% |
| 2026-01-30 | 92.42 | 92.28 | -0.45 | -0.49% | 90.50 | 93.57 | 62647 | 57776 | 2.39% |
| 2026-01-29 | 94.68 | 92.73 | -2.87 | -3.00% | 92.60 | 96.18 | 75580 | 71265 | 2.89% |