当前时间：2026-08-20 19:43:18 星期四休市中
| 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 | 109.62 | 111.18 | 7.04 | 6.76% | 107.96 | 119.80 | 62205 | 71029 | 6.71% |
| 2026-08-19 | 110.48 | 104.14 | -7.07 | -6.36% | 103.99 | 110.80 | 34859 | 37081 | 3.76% |
| 2026-08-18 | 115.65 | 111.21 | -4.47 | -3.86% | 110.02 | 115.70 | 35031 | 39259 | 3.78% |
| 2026-08-17 | 115.65 | 115.68 | -0.33 | -0.28% | 109.50 | 117.50 | 38534 | 43701 | 4.15% |
| 2026-08-14 | 114.40 | 116.01 | 1.03 | 0.90% | 112.58 | 121.72 | 53886 | 62800 | 5.81% |
| 2026-08-13 | 109.15 | 114.98 | 4.98 | 4.53% | 108.02 | 122.65 | 76488 | 89331 | 8.25% |
| 2026-08-12 | 114.81 | 110.00 | -2.56 | -2.27% | 109.15 | 115.28 | 48218 | 53853 | 5.20% |
| 2026-08-11 | 105.35 | 112.56 | 4.66 | 4.32% | 102.52 | 121.49 | 72148 | 80394 | 7.78% |
| 2026-08-10 | 112.00 | 107.90 | -4.24 | -3.78% | 105.55 | 114.88 | 51831 | 56819 | 5.59% |
| 2026-08-07 | 104.00 | 112.14 | 7.95 | 7.63% | 103.10 | 112.29 | 51129 | 55475 | 5.51% |
| 2026-08-06 | 104.88 | 104.19 | 0.10 | 0.10% | 102.68 | 109.15 | 37622 | 39536 | 4.06% |
| 2026-08-05 | 97.51 | 104.09 | 5.16 | 5.22% | 97.50 | 105.25 | 39496 | 40269 | 4.26% |
| 2026-08-04 | 107.00 | 98.93 | -7.35 | -6.92% | 98.32 | 110.12 | 45173 | 46119 | 4.87% |
| 2026-08-03 | 109.42 | 106.28 | -1.52 | -1.41% | 104.58 | 111.42 | 24469 | 26088 | 2.64% |
| 2026-07-31 | 105.17 | 107.80 | 4.69 | 4.55% | 103.15 | 110.70 | 30155 | 32645 | 3.25% |
| 2026-07-30 | 109.80 | 103.11 | -7.40 | -6.70% | 103.11 | 112.85 | 35503 | 38101 | 3.83% |
| 2026-07-29 | 112.27 | 110.51 | -1.00 | -0.90% | 109.43 | 116.50 | 33657 | 37840 | 3.63% |
| 2026-07-28 | 115.36 | 111.51 | -4.57 | -3.94% | 111.00 | 117.34 | 34404 | 39004 | 3.71% |
| 2026-07-27 | 107.00 | 116.08 | 6.32 | 5.76% | 104.61 | 116.48 | 45946 | 51661 | 4.95% |
| 2026-07-24 | 122.49 | 109.76 | -14.59 | -11.73% | 107.02 | 124.34 | 56432 | 64476 | 6.08% |
| 2026-07-23 | 120.23 | 124.35 | 1.13 | 0.92% | 119.00 | 128.74 | 35662 | 44102 | 3.84% |
| 2026-07-22 | 128.00 | 123.22 | -8.32 | -6.33% | 122.51 | 137.97 | 55998 | 72761 | 6.04% |
| 2026-07-21 | 128.96 | 131.54 | 2.20 | 1.70% | 117.59 | 133.50 | 51189 | 64384 | 5.52% |
| 2026-07-20 | 123.60 | 129.34 | 2.09 | 1.64% | 123.47 | 136.79 | 40534 | 52557 | 4.37% |
| 2026-07-17 | 139.20 | 127.25 | -15.75 | -11.01% | 124.00 | 143.93 | 52565 | 70121 | 5.67% |
| 2026-07-16 | 133.21 | 143.00 | 4.00 | 2.88% | 129.16 | 145.00 | 57495 | 78906 | 6.20% |
| 2026-07-15 | 124.90 | 139.00 | 13.94 | 11.15% | 124.00 | 145.79 | 83542 | 115200 | 9.01% |
| 2026-07-14 | 115.00 | 125.06 | 5.57 | 4.66% | 114.02 | 125.88 | 49136 | 59177 | 5.30% |
| 2026-07-13 | 122.60 | 119.49 | -4.81 | -3.87% | 115.58 | 124.13 | 55991 | 66876 | 6.04% |
| 2026-07-10 | 116.66 | 124.30 | 4.46 | 3.72% | 115.11 | 128.45 | 70926 | 86651 | 7.65% |
| 2026-07-09 | 112.13 | 119.84 | 3.04 | 2.60% | 112.13 | 124.88 | 68212 | 81279 | 7.35% |
| 2026-07-08 | 130.00 | 116.80 | -13.20 | -10.15% | 116.36 | 140.97 | 66666 | 85544 | 7.19% |
| 2026-07-07 | 129.98 | 130.00 | -5.00 | -3.70% | 122.86 | 139.58 | 64629 | 84716 | 6.97% |
| 2026-07-06 | 115.88 | 135.00 | 12.03 | 9.78% | 115.88 | 143.99 | 96483 | 128990 | 10.40% |
| 2026-07-03 | 115.78 | 122.97 | 12.80 | 11.62% | 108.01 | 122.99 | 96542 | 111431 | 10.41% |
| 2026-07-02 | 94.67 | 110.17 | 17.17 | 18.46% | 94.67 | 111.54 | 90248 | 94753 | 9.73% |
| 2026-07-01 | 86.17 | 93.00 | 6.40 | 7.39% | 80.02 | 93.41 | 55814 | 48901 | 6.02% |
| 2026-06-30 | 84.33 | 86.60 | 1.71 | 2.01% | 83.60 | 91.61 | 50589 | 44595 | 5.45% |
| 2026-06-29 | 73.80 | 84.89 | 9.79 | 13.04% | 73.44 | 84.89 | 45807 | 37170 | 4.94% |
| 2026-06-26 | 79.59 | 75.10 | -4.49 | -5.64% | 75.08 | 80.49 | 17612 | 13471 | 1.90% |
| 2026-06-25 | 79.00 | 79.59 | -0.77 | -0.96% | 76.02 | 81.45 | 26301 | 20708 | 2.84% |
| 2026-06-24 | 82.70 | 80.36 | -2.01 | -2.44% | 79.76 | 83.50 | 27032 | 21970 | 2.91% |
| 2026-06-23 | 81.00 | 82.37 | 1.97 | 2.45% | 79.67 | 83.56 | 32935 | 26992 | 3.55% |
| 2026-06-22 | 77.00 | 80.40 | 2.87 | 3.70% | 73.45 | 80.40 | 30939 | 23754 | 3.34% |
| 2026-06-18 | 77.10 | 77.53 | 1.43 | 1.88% | 75.01 | 81.50 | 28524 | 22423 | 3.08% |
| 2026-06-17 | 77.18 | 76.10 | -1.87 | -2.40% | 75.40 | 77.82 | 14964 | 11385 | 1.61% |
| 2026-06-16 | 80.86 | 77.97 | -2.88 | -3.56% | 77.28 | 81.25 | 22310 | 17440 | 2.41% |
| 2026-06-15 | 81.50 | 80.85 | -1.07 | -1.31% | 80.00 | 82.50 | 15625 | 12648 | 1.68% |
| 2026-06-12 | 79.90 | 81.92 | 2.97 | 3.76% | 78.90 | 82.55 | 27451 | 22312 | 2.96% |
| 2026-06-11 | 80.10 | 78.95 | -1.15 | -1.44% | 77.50 | 80.48 | 13345 | 10514 | 1.44% |
| 2026-06-10 | 80.58 | 80.10 | 0.52 | 0.65% | 77.03 | 80.58 | 16476 | 12981 | 1.78% |
| 2026-06-09 | 78.28 | 79.58 | 0.31 | 0.39% | 77.82 | 81.30 | 17618 | 13955 | 1.90% |
| 2026-06-08 | 80.60 | 79.27 | -2.23 | -2.74% | 77.03 | 83.80 | 20309 | 16253 | 2.19% |
| 2026-06-05 | 86.49 | 81.50 | -2.35 | -2.80% | 81.00 | 86.49 | 19192 | 15905 | 2.07% |
| 2026-06-04 | 82.91 | 83.85 | 1.05 | 1.27% | 81.75 | 86.60 | 19079 | 16001 | 2.06% |
| 2026-06-03 | 81.05 | 82.80 | 1.80 | 2.22% | 80.50 | 83.83 | 23022 | 18955 | 2.48% |
| 2026-06-02 | 85.11 | 81.00 | -4.82 | -5.62% | 79.00 | 85.89 | 18588 | 14976 | 2.00% |
| 2026-06-01 | 90.00 | 85.82 | -2.82 | -3.18% | 85.80 | 91.99 | 18483 | 16266 | 1.99% |
| 2026-05-29 | 87.10 | 88.64 | 1.59 | 1.83% | 84.50 | 93.98 | 22015 | 19522 | 2.37% |
| 2026-05-28 | 85.86 | 87.05 | 1.19 | 1.39% | 83.03 | 87.10 | 13019 | 11092 | 1.40% |
| 2026-05-27 | 84.31 | 85.86 | -0.21 | -0.24% | 84.31 | 88.88 | 12796 | 11104 | 1.38% |
| 2026-05-26 | 89.56 | 86.07 | -0.73 | -0.84% | 84.81 | 89.56 | 12269 | 10640 | 1.32% |
| 2026-05-25 | 86.00 | 86.80 | 2.30 | 2.72% | 85.54 | 89.43 | 15789 | 13772 | 1.70% |
| 2026-05-22 | 89.68 | 84.50 | -5.65 | -6.27% | 83.38 | 91.00 | 22845 | 19408 | 2.46% |
| 2026-05-21 | 83.50 | 90.15 | 6.30 | 7.51% | 82.97 | 92.00 | 40800 | 36424 | 4.40% |
| 2026-05-20 | 92.76 | 83.85 | -8.95 | -9.64% | 74.77 | 93.50 | 45680 | 37760 | 4.93% |
| 2026-05-19 | 93.23 | 92.80 | -0.19 | -0.20% | 91.66 | 94.28 | 17750 | 16490 | 1.91% |
| 2026-05-18 | 97.00 | 92.99 | -2.39 | -2.51% | 92.50 | 97.00 | 17716 | 16550 | 1.91% |
| 2026-05-15 | 98.80 | 95.38 | -3.50 | -3.54% | 94.30 | 99.49 | 26078 | 25078 | 2.81% |
| 2026-05-14 | 100.90 | 98.88 | -2.56 | -2.52% | 98.50 | 102.34 | 19874 | 19818 | 2.14% |
| 2026-05-13 | 106.68 | 101.44 | -5.59 | -5.22% | 96.66 | 106.90 | 44652 | 44846 | 4.82% |
| 2026-05-12 | 113.75 | 107.03 | -6.81 | -5.98% | 107.03 | 113.75 | 38954 | 42802 | 4.20% |