当前时间：2026-07-20 21:12:22 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-20 | 74.00 | 78.32 | 3.83 | 5.14% | 74.00 | 78.69 | 26979 | 20808 | 1.44% |
| 2026-07-17 | 77.43 | 74.49 | -3.51 | -4.50% | 74.30 | 78.00 | 26341 | 19922 | 1.40% |
| 2026-07-16 | 78.56 | 78.00 | -0.97 | -1.23% | 76.51 | 78.97 | 22536 | 17515 | 1.20% |
| 2026-07-15 | 75.60 | 78.97 | 3.69 | 4.90% | 74.65 | 80.43 | 33363 | 26078 | 1.78% |
| 2026-07-14 | 74.68 | 75.28 | 0.14 | 0.19% | 74.26 | 76.73 | 19189 | 14531 | 1.02% |
| 2026-07-13 | 73.00 | 75.14 | 2.02 | 2.76% | 72.50 | 75.30 | 20237 | 14961 | 1.08% |
| 2026-07-10 | 73.28 | 73.12 | -0.49 | -0.67% | 72.18 | 74.99 | 19809 | 14589 | 1.05% |
| 2026-07-09 | 72.50 | 73.61 | 0.60 | 0.82% | 72.18 | 75.44 | 16345 | 11993 | 0.87% |
| 2026-07-08 | 76.00 | 73.01 | -3.96 | -5.14% | 73.00 | 77.27 | 21860 | 16299 | 1.16% |
| 2026-07-07 | 74.70 | 76.97 | 1.20 | 1.58% | 74.00 | 77.05 | 23156 | 17491 | 1.23% |
| 2026-07-06 | 75.15 | 75.77 | 0.62 | 0.83% | 73.99 | 76.40 | 16324 | 12290 | 0.87% |
| 2026-07-03 | 73.48 | 75.15 | 2.53 | 3.48% | 72.76 | 75.90 | 21826 | 16307 | 1.16% |
| 2026-07-02 | 72.97 | 72.62 | -0.69 | -0.94% | 72.10 | 75.50 | 18265 | 13438 | 0.97% |
| 2026-07-01 | 71.64 | 73.31 | 1.51 | 2.10% | 69.00 | 73.42 | 22162 | 15831 | 1.18% |
| 2026-06-30 | 72.20 | 71.80 | -1.93 | -2.62% | 70.80 | 73.50 | 16086 | 11535 | 0.86% |
| 2026-06-29 | 69.80 | 73.73 | 3.89 | 5.57% | 67.72 | 75.80 | 31094 | 22509 | 1.66% |
| 2026-06-26 | 72.39 | 69.84 | -3.01 | -4.13% | 69.78 | 73.32 | 14333 | 10214 | 0.76% |
| 2026-06-25 | 70.57 | 72.85 | 2.00 | 2.82% | 69.60 | 73.40 | 17744 | 12692 | 0.94% |
| 2026-06-24 | 71.76 | 70.85 | -0.65 | -0.91% | 70.20 | 72.74 | 12340 | 8776 | 0.66% |
| 2026-06-23 | 67.77 | 71.50 | 3.02 | 4.41% | 67.60 | 73.14 | 25962 | 18544 | 1.38% |
| 2026-06-22 | 70.09 | 68.48 | -1.61 | -2.30% | 65.70 | 70.09 | 21370 | 14395 | 1.14% |
| 2026-06-18 | 69.23 | 71.08 | 1.12 | 1.60% | 69.23 | 71.71 | 14170 | 10021 | 0.75% |
| 2026-06-17 | 70.11 | 69.96 | -0.74 | -1.05% | 69.54 | 70.71 | 10180 | 7127 | 0.54% |
| 2026-06-16 | 73.00 | 70.70 | -2.66 | -3.63% | 69.52 | 73.00 | 20116 | 14272 | 1.07% |
| 2026-06-15 | 74.01 | 73.36 | -0.35 | -0.47% | 72.33 | 74.89 | 13867 | 10183 | 0.74% |
| 2026-06-12 | 72.89 | 73.71 | 1.11 | 1.53% | 72.00 | 74.44 | 15844 | 11654 | 0.84% |
| 2026-06-11 | 71.67 | 72.60 | 0.17 | 0.23% | 71.60 | 72.98 | 8003 | 5790 | 0.43% |
| 2026-06-10 | 71.00 | 72.43 | 0.93 | 1.30% | 70.60 | 72.63 | 9610 | 6875 | 0.51% |
| 2026-06-09 | 71.25 | 71.50 | 0.25 | 0.35% | 70.35 | 73.50 | 19999 | 14450 | 1.06% |
| 2026-06-08 | 71.80 | 71.25 | -2.15 | -2.93% | 70.30 | 74.48 | 16318 | 11742 | 0.87% |
| 2026-06-05 | 73.48 | 73.40 | 0.42 | 0.58% | 72.40 | 75.06 | 14381 | 10641 | 0.77% |
| 2026-06-04 | 75.88 | 72.98 | -2.90 | -3.82% | 72.70 | 76.20 | 13583 | 10029 | 0.72% |
| 2026-06-03 | 79.81 | 75.88 | -3.93 | -4.92% | 75.88 | 79.88 | 24336 | 18700 | 1.30% |
| 2026-06-02 | 79.70 | 79.81 | -0.38 | -0.47% | 78.42 | 80.40 | 17062 | 13578 | 0.91% |
| 2026-06-01 | 82.15 | 80.19 | -1.72 | -2.10% | 79.40 | 83.64 | 21860 | 17727 | 1.16% |
| 2026-05-29 | 81.38 | 81.91 | 1.20 | 1.49% | 78.66 | 82.50 | 24122 | 19445 | 1.28% |
| 2026-05-28 | 81.27 | 80.71 | -0.50 | -0.62% | 79.50 | 81.78 | 16105 | 12975 | 0.86% |
| 2026-05-27 | 79.90 | 81.21 | 1.52 | 1.91% | 78.40 | 81.37 | 17354 | 13833 | 0.92% |
| 2026-05-26 | 79.65 | 79.69 | 0.04 | 0.05% | 78.16 | 80.15 | 14273 | 11285 | 0.76% |
| 2026-05-25 | 80.40 | 79.65 | -0.77 | -0.96% | 78.42 | 81.00 | 16620 | 13252 | 0.88% |
| 2026-05-22 | 80.80 | 80.42 | -0.36 | -0.45% | 79.00 | 82.05 | 18266 | 14629 | 0.97% |
| 2026-05-21 | 80.66 | 80.78 | -0.07 | -0.09% | 80.36 | 86.28 | 22702 | 18899 | 1.21% |
| 2026-05-20 | 81.11 | 80.85 | -0.63 | -0.77% | 79.75 | 81.73 | 14730 | 11875 | 0.78% |
| 2026-05-19 | 80.56 | 81.48 | 0.73 | 0.90% | 80.21 | 82.02 | 9470 | 7672 | 0.50% |
| 2026-05-18 | 82.03 | 80.75 | -1.53 | -1.86% | 80.00 | 82.45 | 11911 | 9659 | 0.63% |
| 2026-05-15 | 82.34 | 82.28 | -0.38 | -0.46% | 81.88 | 84.40 | 15036 | 12500 | 0.80% |
| 2026-05-14 | 85.88 | 82.66 | -3.16 | -3.68% | 82.66 | 86.28 | 16222 | 13581 | 0.86% |
| 2026-05-13 | 83.41 | 85.82 | 2.64 | 3.17% | 82.43 | 86.30 | 23731 | 20137 | 1.26% |
| 2026-05-12 | 85.04 | 83.18 | -1.00 | -1.19% | 83.10 | 85.05 | 13786 | 11567 | 0.73% |
| 2026-05-11 | 82.99 | 84.18 | 1.18 | 1.42% | 81.25 | 84.30 | 16901 | 14025 | 0.90% |
| 2026-05-08 | 83.72 | 83.00 | -0.32 | -0.38% | 81.80 | 84.00 | 14530 | 12036 | 0.77% |
| 2026-05-07 | 83.88 | 83.32 | -0.08 | -0.10% | 82.77 | 84.47 | 16757 | 13973 | 0.89% |
| 2026-05-06 | 85.00 | 83.40 | -1.62 | -1.91% | 82.36 | 85.00 | 23418 | 19578 | 1.25% |
| 2026-04-30 | 83.44 | 85.02 | 1.16 | 1.38% | 82.79 | 85.49 | 26740 | 22575 | 1.42% |
| 2026-04-29 | 83.68 | 83.86 | -0.02 | -0.02% | 83.64 | 86.38 | 33567 | 28398 | 1.79% |
| 2026-04-28 | 77.78 | 83.88 | 8.11 | 10.70% | 76.60 | 84.84 | 68403 | 56267 | 3.64% |
| 2026-04-27 | 75.00 | 75.77 | 1.53 | 2.06% | 74.03 | 76.79 | 14397 | 10894 | 0.77% |
| 2026-04-24 | 74.50 | 74.24 | -0.46 | -0.62% | 74.12 | 75.19 | 8615 | 6423 | 0.46% |
| 2026-04-23 | 74.36 | 74.70 | 0.35 | 0.47% | 73.70 | 75.50 | 10546 | 7876 | 0.56% |
| 2026-04-22 | 71.70 | 74.35 | 1.84 | 2.54% | 71.70 | 74.81 | 10927 | 8072 | 0.58% |
| 2026-04-21 | 72.28 | 72.51 | -0.74 | -1.01% | 72.17 | 74.03 | 11665 | 8480 | 0.62% |
| 2026-04-20 | 73.47 | 73.25 | -0.29 | -0.39% | 72.43 | 73.96 | 12136 | 8880 | 0.65% |
| 2026-04-17 | 75.09 | 73.54 | -2.02 | -2.67% | 73.19 | 75.28 | 12838 | 9499 | 0.68% |
| 2026-04-16 | 75.41 | 75.56 | 0.36 | 0.48% | 74.52 | 75.77 | 7852 | 5905 | 0.42% |
| 2026-04-15 | 75.55 | 75.20 | 0.00 | 0.00% | 74.30 | 75.80 | 8882 | 6686 | 0.47% |
| 2026-04-14 | 75.35 | 75.20 | -0.01 | -0.01% | 73.20 | 75.80 | 22913 | 17043 | 1.22% |
| 2026-04-13 | 79.50 | 75.21 | -4.80 | -6.00% | 75.01 | 79.99 | 26116 | 19999 | 1.39% |