当前时间：2026-05-08 07:47:15 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 80.27 | 79.25 | -1.25 | -1.55% | 78.46 | 80.49 | 109590 | 86943 | 4.47% |
| 2026-05-06 | 77.06 | 80.50 | 3.58 | 4.65% | 76.26 | 80.69 | 146760 | 116546 | 5.98% |
| 2026-04-30 | 77.51 | 76.92 | -1.14 | -1.46% | 75.51 | 77.70 | 115865 | 88787 | 4.72% |
| 2026-04-29 | 72.15 | 78.06 | 5.92 | 8.21% | 71.05 | 78.77 | 163888 | 124518 | 6.68% |
| 2026-04-28 | 72.38 | 72.14 | -0.62 | -0.85% | 70.64 | 72.98 | 79875 | 57264 | 3.26% |
| 2026-04-27 | 75.30 | 72.76 | -2.70 | -3.58% | 72.69 | 75.62 | 121316 | 89034 | 4.94% |
| 2026-04-24 | 74.70 | 75.46 | 0.45 | 0.60% | 73.37 | 76.27 | 109831 | 82536 | 4.48% |
| 2026-04-23 | 77.00 | 75.01 | -4.21 | -5.31% | 73.81 | 77.00 | 177564 | 133623 | 7.24% |
| 2026-04-22 | 78.13 | 79.22 | 0.85 | 1.08% | 77.85 | 81.35 | 129963 | 103014 | 5.30% |
| 2026-04-21 | 76.19 | 78.37 | 2.31 | 3.04% | 75.20 | 79.73 | 124583 | 96673 | 5.08% |
| 2026-04-20 | 77.20 | 76.06 | -1.46 | -1.88% | 75.62 | 77.80 | 102365 | 78131 | 4.17% |
| 2026-04-17 | 74.50 | 77.52 | 2.22 | 2.95% | 74.37 | 77.95 | 116887 | 89212 | 4.76% |
| 2026-04-16 | 74.00 | 75.30 | 2.26 | 3.09% | 72.71 | 76.06 | 119165 | 89076 | 4.86% |
| 2026-04-15 | 76.40 | 73.04 | -3.36 | -4.40% | 72.81 | 77.16 | 143208 | 106656 | 5.84% |
| 2026-04-14 | 73.02 | 76.40 | 3.93 | 5.42% | 71.69 | 76.45 | 136956 | 101587 | 5.58% |
| 2026-04-13 | 71.00 | 72.47 | 1.05 | 1.47% | 70.71 | 73.92 | 118173 | 86097 | 4.82% |
| 2026-04-10 | 69.58 | 71.42 | 2.43 | 3.52% | 69.52 | 73.98 | 141174 | 101708 | 5.75% |
| 2026-04-09 | 68.00 | 68.99 | -0.12 | -0.17% | 67.31 | 69.62 | 90126 | 61931 | 3.67% |
| 2026-04-08 | 69.00 | 69.11 | 1.24 | 1.83% | 68.53 | 69.80 | 117918 | 81447 | 4.81% |
| 2026-04-07 | 66.91 | 67.87 | 1.57 | 2.37% | 66.16 | 69.24 | 83400 | 56414 | 3.40% |
| 2026-04-03 | 69.92 | 66.30 | -2.51 | -3.65% | 66.11 | 69.97 | 91452 | 61401 | 3.73% |
| 2026-04-02 | 71.52 | 68.81 | -3.64 | -5.02% | 68.29 | 71.99 | 128746 | 89904 | 5.25% |
| 2026-04-01 | 74.65 | 72.45 | -1.92 | -2.58% | 72.17 | 75.68 | 135799 | 99564 | 5.53% |
| 2026-03-31 | 78.33 | 74.37 | -4.03 | -5.14% | 74.13 | 78.95 | 138727 | 105698 | 5.65% |
| 2026-03-30 | 80.00 | 78.40 | -1.00 | -1.26% | 76.31 | 82.54 | 138787 | 109313 | 5.66% |
| 2026-03-27 | 79.00 | 79.40 | -1.32 | -1.64% | 77.20 | 81.19 | 151562 | 119969 | 6.18% |
| 2026-03-26 | 81.00 | 80.72 | -1.36 | -1.66% | 78.68 | 83.90 | 151200 | 122971 | 6.16% |
| 2026-03-25 | 80.51 | 82.08 | 0.88 | 1.08% | 79.20 | 83.50 | 181367 | 148624 | 7.39% |
| 2026-03-24 | 83.13 | 81.20 | -0.64 | -0.78% | 77.51 | 83.50 | 168289 | 135045 | 6.86% |
| 2026-03-23 | 82.99 | 81.84 | -1.65 | -1.98% | 80.98 | 86.20 | 220660 | 183136 | 8.99% |
| 2026-03-20 | 76.09 | 83.49 | 6.52 | 8.47% | 76.00 | 88.50 | 310526 | 255898 | 12.66% |
| 2026-03-19 | 74.72 | 76.97 | 3.37 | 4.58% | 74.03 | 78.48 | 211742 | 162388 | 8.63% |
| 2026-03-18 | 73.19 | 73.60 | 0.54 | 0.74% | 72.00 | 74.70 | 110799 | 81013 | 4.52% |
| 2026-03-17 | 75.63 | 73.06 | -3.79 | -4.93% | 72.85 | 76.99 | 142756 | 106573 | 5.82% |
| 2026-03-16 | 78.28 | 76.85 | -1.65 | -2.10% | 76.01 | 79.99 | 161547 | 125396 | 6.58% |
| 2026-03-13 | 80.93 | 78.50 | -1.98 | -2.46% | 77.63 | 83.99 | 234510 | 187183 | 9.56% |
| 2026-03-12 | 73.98 | 80.48 | 7.51 | 10.29% | 73.28 | 81.68 | 289727 | 223270 | 11.81% |
| 2026-03-11 | 69.20 | 72.97 | 3.23 | 4.63% | 68.03 | 75.00 | 201849 | 146015 | 8.23% |
| 2026-03-10 | 68.98 | 69.74 | -1.15 | -1.62% | 67.30 | 70.32 | 130206 | 89953 | 5.31% |
| 2026-03-09 | 68.60 | 70.89 | 3.53 | 5.24% | 67.57 | 71.76 | 184251 | 128807 | 7.51% |
| 2026-03-06 | 67.68 | 67.36 | -0.36 | -0.53% | 65.91 | 69.08 | 82465 | 55614 | 3.36% |
| 2026-03-05 | 70.40 | 67.72 | -1.63 | -2.35% | 66.90 | 71.22 | 109004 | 74008 | 4.44% |
| 2026-03-04 | 70.80 | 69.35 | -0.31 | -0.45% | 69.07 | 72.40 | 137479 | 96840 | 5.60% |
| 2026-03-03 | 68.87 | 69.66 | 3.75 | 5.69% | 68.80 | 75.60 | 232180 | 166705 | 9.46% |
| 2026-03-02 | 63.91 | 65.91 | 1.15 | 1.78% | 63.81 | 67.57 | 112426 | 74518 | 4.58% |
| 2026-02-27 | 63.21 | 64.76 | 1.42 | 2.24% | 63.00 | 64.99 | 58093 | 37274 | 2.37% |
| 2026-02-26 | 64.03 | 63.34 | -0.64 | -1.00% | 62.85 | 64.29 | 49024 | 31053 | 2.00% |
| 2026-02-25 | 62.25 | 63.98 | 1.90 | 3.06% | 62.11 | 64.86 | 72325 | 46195 | 2.95% |
| 2026-02-24 | 61.83 | 62.08 | 1.07 | 1.75% | 61.16 | 62.92 | 42776 | 26628 | 1.74% |
| 2026-02-13 | 62.00 | 61.01 | -1.19 | -1.91% | 61.01 | 62.42 | 35781 | 22111 | 1.46% |
| 2026-02-12 | 61.88 | 62.20 | 0.51 | 0.83% | 61.50 | 62.48 | 33854 | 21042 | 1.38% |
| 2026-02-11 | 61.68 | 61.69 | -0.05 | -0.08% | 61.50 | 62.49 | 26421 | 16355 | 1.08% |
| 2026-02-10 | 62.50 | 61.74 | -0.99 | -1.58% | 61.68 | 63.00 | 36371 | 22574 | 1.48% |
| 2026-02-09 | 62.30 | 62.73 | 1.33 | 2.17% | 61.99 | 63.36 | 56461 | 35461 | 2.30% |
| 2026-02-06 | 60.00 | 61.40 | 0.78 | 1.29% | 59.51 | 62.67 | 57599 | 35324 | 2.35% |
| 2026-02-05 | 63.77 | 60.62 | -3.71 | -5.77% | 60.40 | 63.77 | 77262 | 47456 | 3.15% |
| 2026-02-04 | 62.56 | 64.33 | 2.69 | 4.36% | 60.72 | 64.55 | 89300 | 56024 | 3.64% |
| 2026-02-03 | 59.53 | 61.64 | 2.91 | 4.95% | 59.40 | 61.68 | 62007 | 37601 | 2.53% |
| 2026-02-02 | 60.92 | 58.73 | -1.98 | -3.26% | 58.03 | 61.85 | 63395 | 38021 | 2.58% |
| 2026-01-30 | 61.50 | 60.71 | -0.95 | -1.54% | 58.27 | 61.93 | 81524 | 48912 | 3.32% |
| 2026-01-29 | 63.68 | 61.66 | -1.92 | -3.02% | 61.51 | 64.12 | 75188 | 47087 | 3.06% |
| 2026-01-28 | 65.00 | 63.58 | -1.78 | -2.72% | 63.18 | 65.30 | 72170 | 46090 | 2.94% |