当前时间：2026-08-21 02:38:31 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 62.78 | 62.40 | -0.05 | -0.08% | 61.66 | 63.75 | 17032 | 10633 | 6.84% |
| 2026-08-19 | 63.80 | 62.45 | -1.84 | -2.86% | 61.51 | 64.30 | 9647 | 6046 | 3.87% |
| 2026-08-18 | 64.60 | 64.29 | -0.31 | -0.48% | 63.90 | 65.26 | 9747 | 6282 | 3.91% |
| 2026-08-17 | 64.25 | 64.60 | 0.30 | 0.47% | 63.78 | 64.82 | 9997 | 6423 | 4.01% |
| 2026-08-14 | 63.30 | 64.30 | 0.96 | 1.52% | 62.79 | 64.82 | 10085 | 6419 | 4.05% |
| 2026-08-13 | 65.90 | 63.34 | -2.61 | -3.96% | 63.34 | 66.38 | 13628 | 8851 | 5.47% |
| 2026-08-12 | 65.02 | 65.95 | 0.95 | 1.46% | 65.01 | 68.68 | 16666 | 11121 | 6.69% |
| 2026-08-11 | 67.28 | 65.00 | -2.12 | -3.16% | 65.00 | 67.76 | 8884 | 5902 | 3.57% |
| 2026-08-10 | 66.93 | 67.12 | -0.15 | -0.22% | 65.41 | 67.20 | 10835 | 7175 | 4.35% |
| 2026-08-07 | 66.66 | 67.27 | 0.77 | 1.16% | 65.66 | 68.12 | 16058 | 10753 | 6.45% |
| 2026-08-06 | 66.26 | 66.50 | 0.60 | 0.91% | 65.11 | 66.52 | 11870 | 7817 | 4.77% |
| 2026-08-05 | 65.20 | 65.90 | 1.12 | 1.73% | 64.05 | 66.22 | 12776 | 8342 | 5.13% |
| 2026-08-04 | 63.30 | 64.78 | 2.08 | 3.32% | 62.39 | 65.70 | 15452 | 9965 | 6.21% |
| 2026-08-03 | 62.32 | 62.70 | 0.39 | 0.63% | 61.31 | 63.31 | 11003 | 6875 | 4.42% |
| 2026-07-31 | 61.38 | 62.31 | 1.66 | 2.74% | 60.33 | 62.60 | 9862 | 6117 | 3.96% |
| 2026-07-30 | 62.28 | 60.65 | -1.88 | -3.01% | 59.88 | 63.00 | 10224 | 6252 | 4.11% |
| 2026-07-29 | 64.01 | 62.53 | -1.48 | -2.31% | 61.68 | 64.04 | 14655 | 9160 | 5.89% |
| 2026-07-28 | 61.68 | 64.01 | 1.99 | 3.21% | 60.70 | 64.45 | 13227 | 8374 | 5.31% |
| 2026-07-27 | 61.96 | 62.02 | -0.38 | -0.61% | 61.33 | 63.13 | 9364 | 5831 | 3.76% |
| 2026-07-24 | 64.55 | 62.40 | -3.59 | -5.44% | 62.01 | 65.31 | 10600 | 6721 | 4.26% |
| 2026-07-23 | 65.00 | 65.99 | 0.50 | 0.76% | 61.57 | 67.60 | 20411 | 13213 | 8.20% |
| 2026-07-22 | 66.80 | 65.49 | -1.25 | -1.87% | 64.56 | 67.46 | 13685 | 9039 | 5.50% |
| 2026-07-21 | 64.64 | 66.74 | 1.75 | 2.69% | 61.20 | 66.95 | 20381 | 13115 | 8.19% |
| 2026-07-20 | 63.50 | 64.99 | 1.06 | 1.66% | 62.54 | 68.00 | 23068 | 15103 | 9.26% |
| 2026-07-17 | 68.00 | 63.93 | -4.66 | -6.79% | 62.40 | 68.49 | 18233 | 11989 | 7.32% |
| 2026-07-16 | 69.30 | 68.59 | -0.71 | -1.02% | 67.32 | 69.30 | 8679 | 5913 | 3.49% |
| 2026-07-15 | 71.50 | 69.30 | -1.59 | -2.24% | 68.68 | 72.00 | 13547 | 9403 | 5.44% |
| 2026-07-14 | 70.89 | 70.89 | -0.11 | -0.15% | 67.07 | 72.00 | 17644 | 12209 | 7.09% |
| 2026-07-13 | 72.62 | 71.00 | -1.63 | -2.24% | 70.88 | 74.47 | 20783 | 15072 | 8.35% |
| 2026-07-10 | 69.80 | 72.63 | 2.83 | 4.05% | 68.51 | 75.44 | 26610 | 19237 | 10.69% |
| 2026-07-09 | 68.50 | 69.80 | 2.26 | 3.35% | 65.85 | 72.00 | 24701 | 16899 | 9.92% |
| 2026-07-08 | 70.98 | 67.54 | -4.61 | -6.39% | 66.88 | 72.14 | 27978 | 19198 | 11.24% |
| 2026-07-07 | 80.08 | 72.15 | -8.02 | -10.00% | 72.15 | 80.18 | 29857 | 22209 | 11.99% |
| 2026-07-06 | 83.00 | 80.17 | -3.83 | -4.56% | 80.01 | 84.00 | 33991 | 27694 | 13.65% |
| 2026-07-03 | 84.00 | 84.00 | -0.20 | -0.24% | 80.20 | 85.84 | 30014 | 24900 | 12.05% |
| 2026-07-02 | 80.19 | 84.20 | 3.20 | 3.95% | 78.90 | 84.84 | 32726 | 27018 | 13.14% |
| 2026-07-01 | 77.99 | 81.00 | 3.01 | 3.86% | 76.58 | 82.00 | 32805 | 25786 | 13.17% |
| 2026-06-30 | 74.31 | 77.99 | 3.05 | 4.07% | 73.15 | 78.00 | 30089 | 23045 | 12.08% |
| 2026-06-29 | 70.98 | 74.94 | 3.87 | 5.45% | 69.31 | 75.50 | 35237 | 25706 | 14.15% |
| 2026-06-26 | 72.67 | 71.07 | -2.18 | -2.98% | 69.03 | 73.19 | 29284 | 20737 | 11.76% |
| 2026-06-25 | 70.87 | 73.25 | 2.43 | 3.43% | 69.76 | 74.05 | 33177 | 23962 | 13.32% |
| 2026-06-24 | 68.97 | 70.82 | 1.81 | 2.62% | 68.00 | 71.60 | 22826 | 16030 | 9.17% |
| 2026-06-23 | 68.31 | 69.01 | 0.01 | 0.01% | 67.39 | 70.48 | 20129 | 13889 | 8.08% |
| 2026-06-22 | 70.65 | 69.00 | -1.45 | -2.06% | 67.71 | 70.85 | 21724 | 14939 | 8.72% |
| 2026-06-18 | 69.90 | 70.45 | -0.05 | -0.07% | 68.80 | 70.75 | 22713 | 15879 | 9.12% |
| 2026-06-17 | 69.40 | 71.00 | 1.05 | 1.50% | 68.72 | 71.00 | 31045 | 21760 | 12.47% |
| 2026-06-16 | 70.22 | 69.95 | -0.47 | -0.67% | 68.60 | 70.83 | 23212 | 16175 | 9.32% |
| 2026-06-15 | 68.00 | 70.42 | 1.66 | 2.41% | 68.00 | 71.28 | 37002 | 25934 | 14.86% |
| 2026-06-12 | 66.11 | 68.76 | 2.68 | 4.06% | 66.10 | 70.00 | 35603 | 24472 | 14.30% |
| 2026-06-11 | 66.75 | 66.08 | -0.52 | -0.78% | 64.80 | 67.20 | 17530 | 11555 | 7.04% |
| 2026-06-10 | 66.00 | 66.60 | -0.27 | -0.40% | 65.20 | 66.89 | 19448 | 12862 | 7.81% |
| 2026-06-09 | 63.38 | 66.87 | 3.37 | 5.31% | 62.66 | 66.88 | 25151 | 16438 | 10.10% |
| 2026-06-08 | 62.88 | 63.50 | -0.38 | -0.59% | 60.30 | 64.20 | 17557 | 11098 | 7.05% |
| 2026-06-05 | 63.91 | 63.88 | -0.40 | -0.62% | 62.40 | 65.00 | 20895 | 13245 | 8.39% |
| 2026-06-04 | 64.67 | 64.28 | -1.18 | -1.80% | 63.30 | 64.70 | 23217 | 14850 | 9.32% |
| 2026-06-03 | 63.14 | 65.46 | 2.31 | 3.66% | 62.19 | 65.46 | 37610 | 24047 | 15.10% |
| 2026-06-02 | 61.90 | 63.15 | 1.55 | 2.52% | 60.30 | 63.33 | 24892 | 15415 | 10.00% |
| 2026-06-01 | 61.74 | 61.60 | 0.08 | 0.13% | 59.34 | 62.15 | 30553 | 18574 | 12.27% |
| 2026-05-29 | 59.10 | 61.52 | 2.43 | 4.11% | 58.00 | 62.22 | 26373 | 15891 | 10.59% |
| 2026-05-28 | 56.81 | 59.09 | 2.29 | 4.03% | 55.66 | 59.37 | 17944 | 10332 | 7.21% |
| 2026-05-27 | 60.15 | 56.80 | -3.37 | -5.60% | 56.66 | 60.53 | 16013 | 9263 | 6.43% |
| 2026-05-26 | 61.55 | 60.17 | -1.13 | -1.84% | 59.10 | 61.55 | 11173 | 6712 | 4.49% |
| 2026-05-25 | 61.79 | 61.30 | -0.47 | -0.76% | 60.55 | 62.80 | 8716 | 5332 | 3.50% |
| 2026-05-22 | 60.97 | 61.77 | 0.76 | 1.25% | 60.06 | 63.17 | 14279 | 8769 | 5.73% |
| 2026-05-21 | 62.58 | 61.01 | -2.09 | -3.31% | 60.86 | 64.30 | 17100 | 10742 | 6.87% |
| 2026-05-20 | 62.76 | 63.10 | -0.23 | -0.36% | 62.15 | 63.96 | 14560 | 9170 | 5.85% |
| 2026-05-19 | 64.89 | 63.33 | -1.46 | -2.25% | 62.72 | 64.89 | 15149 | 9599 | 6.08% |
| 2026-05-18 | 64.35 | 64.79 | 0.39 | 0.61% | 63.81 | 65.34 | 15879 | 10263 | 6.38% |
| 2026-05-15 | 63.93 | 64.40 | 0.03 | 0.05% | 63.71 | 65.45 | 15466 | 9968 | 6.21% |
| 2026-05-14 | 65.81 | 64.37 | -1.45 | -2.20% | 63.70 | 66.80 | 26606 | 17266 | 10.69% |
| 2026-05-13 | 66.45 | 65.82 | -0.55 | -0.83% | 64.50 | 67.30 | 28756 | 18989 | 11.55% |