当前时间：2026-08-21 02:49:55 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 | 61.18 | 61.26 | 0.30 | 0.49% | 60.01 | 63.17 | 30126 | 18529 | 4.27% |
| 2026-08-19 | 64.11 | 60.96 | -5.25 | -7.93% | 60.39 | 65.58 | 28346 | 17727 | 4.02% |
| 2026-08-18 | 63.86 | 66.21 | 2.34 | 3.66% | 63.18 | 68.55 | 32918 | 21548 | 4.66% |
| 2026-08-17 | 63.32 | 63.87 | 1.51 | 2.42% | 60.95 | 64.28 | 38045 | 23892 | 5.39% |
| 2026-08-14 | 61.62 | 62.36 | 0.36 | 0.58% | 60.80 | 63.08 | 28070 | 17410 | 3.98% |
| 2026-08-13 | 59.57 | 62.00 | 3.59 | 6.15% | 58.43 | 67.65 | 45245 | 28462 | 6.41% |
| 2026-08-12 | 54.29 | 58.41 | 3.01 | 5.43% | 54.29 | 58.95 | 22543 | 12988 | 3.19% |
| 2026-08-11 | 54.35 | 55.40 | 0.40 | 0.73% | 53.91 | 57.09 | 19757 | 10938 | 2.80% |
| 2026-08-10 | 57.30 | 55.00 | -1.18 | -2.10% | 53.70 | 57.30 | 20042 | 11002 | 2.84% |
| 2026-08-07 | 53.00 | 56.18 | 3.16 | 5.96% | 52.44 | 57.20 | 27505 | 15253 | 3.90% |
| 2026-08-06 | 50.45 | 53.02 | 1.49 | 2.89% | 50.20 | 53.20 | 17089 | 8901 | 2.42% |
| 2026-08-05 | 49.33 | 51.53 | 2.44 | 4.97% | 48.65 | 52.12 | 19108 | 9712 | 2.71% |
| 2026-08-04 | 46.44 | 49.09 | 2.90 | 6.28% | 46.29 | 49.52 | 18489 | 8903 | 2.62% |
| 2026-08-03 | 46.37 | 46.19 | -0.61 | -1.30% | 45.60 | 48.93 | 29865 | 14080 | 4.23% |
| 2026-07-31 | 47.86 | 46.80 | 2.24 | 5.03% | 46.80 | 49.28 | 19223 | 9219 | 2.72% |
| 2026-07-30 | 47.46 | 44.56 | -3.01 | -6.33% | 44.00 | 47.48 | 19497 | 8849 | 2.76% |
| 2026-07-29 | 48.37 | 47.57 | -0.80 | -1.65% | 45.61 | 49.09 | 20030 | 9432 | 2.84% |
| 2026-07-28 | 51.39 | 48.37 | -4.12 | -7.85% | 47.80 | 52.55 | 24870 | 12332 | 3.52% |
| 2026-07-27 | 49.25 | 52.49 | 2.57 | 5.15% | 48.50 | 52.50 | 24522 | 12581 | 3.47% |
| 2026-07-24 | 48.72 | 49.92 | 0.07 | 0.14% | 48.72 | 50.99 | 19633 | 9813 | 2.78% |
| 2026-07-23 | 52.10 | 49.85 | -1.33 | -2.60% | 49.01 | 52.72 | 19994 | 10119 | 2.83% |
| 2026-07-22 | 51.25 | 51.18 | -0.67 | -1.29% | 50.66 | 53.70 | 26757 | 13889 | 3.79% |
| 2026-07-21 | 48.89 | 51.85 | 3.86 | 8.04% | 42.01 | 52.47 | 37064 | 17713 | 5.25% |
| 2026-07-20 | 54.13 | 47.99 | -4.01 | -7.71% | 47.05 | 54.59 | 24351 | 12342 | 3.45% |
| 2026-07-17 | 56.85 | 52.00 | -5.48 | -9.53% | 50.12 | 58.50 | 24307 | 13260 | 3.44% |
| 2026-07-16 | 60.33 | 57.48 | -4.09 | -6.64% | 57.48 | 62.36 | 21521 | 12875 | 3.05% |
| 2026-07-15 | 64.20 | 61.57 | -1.58 | -2.50% | 60.73 | 65.18 | 21305 | 13352 | 3.02% |
| 2026-07-14 | 63.73 | 63.15 | 0.12 | 0.19% | 59.41 | 65.00 | 24194 | 15229 | 3.43% |
| 2026-07-13 | 69.81 | 63.03 | -8.28 | -11.61% | 62.09 | 70.99 | 29114 | 19481 | 4.13% |
| 2026-07-10 | 72.63 | 71.31 | -1.64 | -2.25% | 71.00 | 77.77 | 23642 | 17744 | 3.35% |
| 2026-07-09 | 71.41 | 72.95 | 2.33 | 3.30% | 68.50 | 73.21 | 21637 | 15334 | 3.07% |
| 2026-07-08 | 69.33 | 70.62 | -0.34 | -0.48% | 67.78 | 73.58 | 21495 | 15237 | 3.05% |
| 2026-07-07 | 69.29 | 70.96 | -1.04 | -1.44% | 69.03 | 73.59 | 19676 | 14038 | 2.79% |
| 2026-07-06 | 74.00 | 72.00 | -1.50 | -2.04% | 69.04 | 74.86 | 20520 | 14822 | 2.91% |
| 2026-07-03 | 74.71 | 73.50 | -2.00 | -2.65% | 73.03 | 76.78 | 21678 | 16241 | 3.07% |
| 2026-07-02 | 76.96 | 75.50 | -3.30 | -4.19% | 74.02 | 79.99 | 22415 | 17328 | 3.18% |
| 2026-07-01 | 81.30 | 78.80 | -1.98 | -2.45% | 78.01 | 83.25 | 29476 | 23832 | 4.18% |
| 2026-06-30 | 76.40 | 80.78 | 4.42 | 5.79% | 76.02 | 81.10 | 27337 | 21669 | 3.87% |
| 2026-06-29 | 78.00 | 76.36 | -1.93 | -2.47% | 72.84 | 79.73 | 23629 | 17984 | 3.35% |
| 2026-06-26 | 79.00 | 78.29 | -1.71 | -2.14% | 77.09 | 80.99 | 22332 | 17671 | 3.16% |
| 2026-06-25 | 81.04 | 80.00 | -0.33 | -0.41% | 78.81 | 83.00 | 22741 | 18312 | 3.22% |
| 2026-06-24 | 79.41 | 80.33 | 0.12 | 0.15% | 77.95 | 81.47 | 24089 | 19138 | 3.41% |
| 2026-06-23 | 77.49 | 80.21 | 3.41 | 4.44% | 76.66 | 82.56 | 32183 | 25624 | 4.56% |
| 2026-06-22 | 80.10 | 76.80 | -2.25 | -2.85% | 74.91 | 81.17 | 28366 | 21908 | 4.02% |
| 2026-06-18 | 78.21 | 79.05 | 0.50 | 0.64% | 77.53 | 81.30 | 27455 | 21679 | 3.89% |
| 2026-06-17 | 77.62 | 78.55 | 0.15 | 0.19% | 76.89 | 79.50 | 32087 | 25090 | 4.55% |
| 2026-06-16 | 76.34 | 78.40 | 1.00 | 1.29% | 75.18 | 79.20 | 45281 | 34925 | 6.42% |
| 2026-06-15 | 68.00 | 77.40 | 9.79 | 14.48% | 68.00 | 77.50 | 42690 | 31815 | 6.05% |
| 2026-06-12 | 70.55 | 67.61 | -2.29 | -3.28% | 67.08 | 71.87 | 32935 | 23004 | 4.67% |
| 2026-06-11 | 68.80 | 69.90 | 2.45 | 3.63% | 66.47 | 69.90 | 23452 | 15955 | 3.32% |
| 2026-06-10 | 64.52 | 67.45 | 2.20 | 3.37% | 64.06 | 68.57 | 23153 | 15421 | 3.28% |
| 2026-06-09 | 64.33 | 65.25 | 2.69 | 4.30% | 62.83 | 66.53 | 24904 | 16132 | 3.53% |
| 2026-06-08 | 64.00 | 62.56 | -5.89 | -8.60% | 61.50 | 65.10 | 31641 | 20021 | 4.48% |
| 2026-06-05 | 66.00 | 68.45 | 2.34 | 3.54% | 64.64 | 71.37 | 29790 | 20412 | 4.22% |
| 2026-06-04 | 63.44 | 66.11 | -0.49 | -0.74% | 62.02 | 67.39 | 25206 | 16354 | 3.57% |
| 2026-06-03 | 63.89 | 66.60 | 2.70 | 4.23% | 63.89 | 66.89 | 26225 | 17338 | 3.72% |
| 2026-06-02 | 65.06 | 63.90 | -1.16 | -1.78% | 62.12 | 65.64 | 20601 | 13147 | 2.92% |
| 2026-06-01 | 64.94 | 65.06 | 1.20 | 1.88% | 64.00 | 67.44 | 37477 | 24606 | 5.31% |
| 2026-05-29 | 69.30 | 63.86 | -5.03 | -7.30% | 63.34 | 69.80 | 30298 | 19827 | 4.29% |
| 2026-05-28 | 66.97 | 68.89 | 2.14 | 3.21% | 65.38 | 69.20 | 24102 | 16376 | 3.41% |
| 2026-05-27 | 67.50 | 66.75 | -1.25 | -1.84% | 66.00 | 70.23 | 35085 | 23804 | 4.97% |
| 2026-05-26 | 72.07 | 68.00 | -4.79 | -6.58% | 66.10 | 72.07 | 36812 | 25005 | 5.22% |
| 2026-05-25 | 71.16 | 72.79 | 1.08 | 1.51% | 69.71 | 73.32 | 27074 | 19476 | 3.84% |
| 2026-05-22 | 68.07 | 71.71 | 4.83 | 7.22% | 67.07 | 71.98 | 32393 | 22508 | 4.59% |
| 2026-05-21 | 73.28 | 66.88 | -6.35 | -8.67% | 66.61 | 73.41 | 38262 | 26832 | 5.42% |
| 2026-05-20 | 69.78 | 73.23 | 3.03 | 4.32% | 69.01 | 73.32 | 31134 | 22296 | 4.41% |
| 2026-05-19 | 70.06 | 70.20 | -0.23 | -0.33% | 67.08 | 70.29 | 33536 | 23036 | 4.75% |
| 2026-05-18 | 68.56 | 70.43 | 0.94 | 1.35% | 68.26 | 71.39 | 31178 | 21824 | 4.42% |
| 2026-05-15 | 70.88 | 69.49 | -1.01 | -1.43% | 67.50 | 72.12 | 43775 | 30585 | 6.20% |
| 2026-05-14 | 66.96 | 70.50 | 3.65 | 5.46% | 66.76 | 72.14 | 41727 | 29091 | 5.91% |
| 2026-05-13 | 65.01 | 66.85 | 1.01 | 1.53% | 64.08 | 67.30 | 24480 | 16070 | 3.47% |