当前时间：2026-06-22 22:18:17 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-22 | 82.04 | 80.50 | -0.62 | -0.76% | 78.00 | 83.98 | 111909 | 90923 | 5.79% |
| 2026-06-18 | 81.97 | 81.12 | -1.93 | -2.32% | 80.30 | 82.66 | 95249 | 77408 | 4.93% |
| 2026-06-17 | 77.20 | 83.05 | 3.87 | 4.89% | 77.00 | 85.98 | 130173 | 106611 | 6.73% |
| 2026-06-16 | 79.23 | 79.18 | -0.85 | -1.06% | 77.81 | 80.27 | 95466 | 75364 | 4.94% |
| 2026-06-15 | 76.25 | 80.03 | 4.05 | 5.33% | 74.66 | 80.50 | 85769 | 67314 | 4.44% |
| 2026-06-12 | 83.88 | 75.98 | -2.79 | -3.54% | 75.64 | 85.22 | 109772 | 87586 | 5.68% |
| 2026-06-11 | 71.63 | 78.77 | 6.03 | 8.29% | 71.45 | 79.79 | 115805 | 89235 | 5.99% |
| 2026-06-10 | 70.70 | 72.74 | 0.89 | 1.24% | 69.77 | 73.91 | 70518 | 50673 | 3.65% |
| 2026-06-09 | 70.10 | 72.25 | 3.80 | 5.55% | 69.10 | 73.36 | 61774 | 44135 | 3.19% |
| 2026-06-08 | 69.00 | 68.45 | -4.57 | -6.26% | 67.66 | 71.66 | 70810 | 49113 | 3.66% |
| 2026-06-05 | 71.14 | 73.02 | 0.32 | 0.44% | 69.63 | 77.68 | 79778 | 58832 | 4.13% |
| 2026-06-04 | 70.18 | 72.70 | 1.00 | 1.39% | 69.50 | 74.57 | 84101 | 61248 | 4.35% |
| 2026-06-03 | 75.80 | 71.70 | -4.98 | -6.49% | 69.79 | 78.18 | 127321 | 94292 | 6.59% |
| 2026-06-02 | 72.99 | 76.68 | 3.80 | 5.21% | 71.03 | 77.00 | 77824 | 57963 | 4.03% |
| 2026-06-01 | 79.63 | 72.88 | -6.18 | -7.82% | 72.15 | 80.14 | 95770 | 72312 | 4.95% |
| 2026-05-29 | 85.17 | 79.06 | -7.48 | -8.64% | 77.77 | 89.38 | 109804 | 90802 | 5.68% |
| 2026-05-28 | 81.00 | 86.54 | 4.29 | 5.22% | 79.76 | 88.00 | 90845 | 76572 | 4.70% |
| 2026-05-27 | 80.38 | 82.25 | 1.86 | 2.31% | 78.60 | 87.80 | 101827 | 84613 | 5.27% |
| 2026-05-26 | 84.00 | 80.39 | -3.03 | -3.63% | 76.30 | 84.00 | 114656 | 90969 | 5.93% |
| 2026-05-25 | 73.90 | 83.42 | 9.26 | 12.49% | 73.90 | 85.37 | 107768 | 85436 | 5.57% |
| 2026-05-22 | 70.84 | 74.16 | 4.64 | 6.67% | 69.35 | 75.28 | 96285 | 69673 | 4.98% |
| 2026-05-21 | 75.81 | 69.52 | -4.81 | -6.47% | 69.18 | 77.60 | 114178 | 84478 | 5.91% |
| 2026-05-20 | 71.17 | 74.33 | 3.16 | 4.44% | 70.13 | 74.80 | 96146 | 70607 | 4.97% |
| 2026-05-19 | 66.73 | 71.17 | 3.87 | 5.75% | 66.14 | 71.27 | 93298 | 64234 | 4.83% |
| 2026-05-18 | 71.45 | 67.30 | -2.70 | -3.86% | 66.80 | 71.75 | 102358 | 70418 | 5.29% |
| 2026-05-15 | 71.00 | 70.00 | 0.35 | 0.50% | 69.30 | 74.50 | 110375 | 79340 | 5.71% |
| 2026-05-14 | 68.84 | 69.65 | 1.80 | 2.65% | 67.18 | 72.28 | 103312 | 72229 | 5.34% |
| 2026-05-13 | 67.00 | 67.85 | -0.62 | -0.91% | 66.58 | 68.58 | 66568 | 44980 | 3.44% |
| 2026-05-12 | 69.00 | 68.47 | -1.52 | -2.17% | 66.86 | 69.38 | 71340 | 48404 | 3.69% |
| 2026-05-11 | 67.50 | 69.99 | 2.84 | 4.23% | 66.50 | 70.69 | 86616 | 59480 | 4.48% |
| 2026-05-08 | 68.74 | 67.15 | -2.79 | -3.99% | 66.23 | 69.93 | 87061 | 58848 | 4.50% |
| 2026-05-07 | 65.88 | 69.94 | 4.52 | 6.91% | 64.01 | 70.20 | 98481 | 66744 | 5.09% |
| 2026-05-06 | 66.50 | 65.42 | 0.14 | 0.21% | 65.31 | 69.26 | 107539 | 72173 | 5.56% |
| 2026-04-30 | 64.33 | 65.28 | 1.37 | 2.14% | 63.09 | 65.94 | 84252 | 54440 | 4.36% |
| 2026-04-29 | 63.20 | 63.91 | -0.29 | -0.45% | 60.78 | 64.15 | 78981 | 49568 | 4.08% |
| 2026-04-28 | 64.15 | 64.20 | 0.00 | 0.00% | 62.84 | 66.30 | 96877 | 62604 | 5.01% |
| 2026-04-27 | 64.10 | 64.20 | -0.80 | -1.23% | 62.89 | 66.24 | 119941 | 77167 | 6.20% |
| 2026-04-24 | 62.50 | 65.00 | 1.70 | 2.69% | 62.30 | 67.51 | 131085 | 85754 | 6.78% |
| 2026-04-23 | 65.08 | 63.30 | -6.51 | -9.33% | 62.31 | 65.85 | 161167 | 102766 | 8.34% |
| 2026-04-22 | 58.40 | 69.81 | 11.46 | 19.64% | 58.29 | 70.02 | 186389 | 124806 | 9.64% |
| 2026-04-21 | 56.35 | 58.35 | 1.90 | 3.37% | 55.50 | 58.60 | 53123 | 30433 | 2.75% |
| 2026-04-20 | 57.62 | 56.45 | -0.64 | -1.12% | 56.06 | 57.62 | 40739 | 23056 | 2.11% |
| 2026-04-17 | 54.57 | 57.09 | 2.49 | 4.56% | 53.53 | 57.24 | 60240 | 33674 | 3.12% |
| 2026-04-16 | 53.30 | 54.60 | 2.00 | 3.80% | 52.54 | 54.90 | 45034 | 24326 | 2.33% |
| 2026-04-15 | 53.24 | 52.60 | -0.50 | -0.94% | 52.40 | 53.90 | 31263 | 16552 | 1.62% |
| 2026-04-14 | 54.13 | 53.10 | -0.07 | -0.13% | 52.40 | 54.13 | 36877 | 19635 | 1.91% |
| 2026-04-13 | 52.48 | 53.17 | 0.24 | 0.45% | 52.44 | 54.30 | 32955 | 17610 | 1.70% |
| 2026-04-10 | 53.45 | 52.93 | 0.13 | 0.25% | 52.62 | 54.02 | 43818 | 23351 | 2.27% |
| 2026-04-09 | 52.89 | 52.80 | -0.57 | -1.07% | 51.92 | 53.14 | 42530 | 22291 | 2.20% |
| 2026-04-08 | 51.50 | 53.37 | 3.69 | 7.43% | 50.60 | 53.43 | 39757 | 20755 | 2.06% |
| 2026-04-07 | 50.20 | 49.68 | -0.52 | -1.04% | 49.25 | 50.94 | 21546 | 10787 | 1.11% |
| 2026-04-03 | 49.32 | 50.20 | 0.85 | 1.72% | 49.25 | 50.40 | 22021 | 11008 | 1.14% |
| 2026-04-02 | 50.70 | 49.35 | -1.45 | -2.85% | 48.84 | 50.70 | 22196 | 11017 | 1.15% |
| 2026-04-01 | 49.00 | 50.80 | 2.76 | 5.75% | 49.00 | 51.30 | 42316 | 21330 | 2.19% |
| 2026-03-31 | 48.58 | 48.04 | -0.83 | -1.70% | 47.31 | 48.83 | 25990 | 12524 | 1.34% |
| 2026-03-30 | 47.56 | 48.87 | 0.37 | 0.76% | 47.14 | 49.22 | 23271 | 11204 | 1.20% |
| 2026-03-27 | 47.50 | 48.50 | 0.49 | 1.02% | 47.12 | 49.55 | 29090 | 14155 | 1.50% |
| 2026-03-26 | 48.40 | 48.01 | -0.36 | -0.74% | 47.51 | 48.60 | 19730 | 9487 | 1.02% |
| 2026-03-25 | 46.70 | 48.37 | 2.05 | 4.43% | 46.70 | 49.85 | 38465 | 18725 | 1.99% |
| 2026-03-24 | 45.58 | 46.32 | 1.45 | 3.23% | 44.20 | 46.60 | 36221 | 16413 | 1.87% |
| 2026-03-23 | 46.33 | 44.87 | -2.17 | -4.61% | 44.36 | 47.00 | 37574 | 17194 | 1.94% |
| 2026-03-20 | 48.00 | 47.04 | -0.71 | -1.49% | 47.04 | 48.85 | 25409 | 12205 | 1.31% |
| 2026-03-19 | 48.90 | 47.75 | -2.12 | -4.25% | 47.52 | 49.20 | 30039 | 14478 | 1.55% |
| 2026-03-18 | 49.89 | 49.87 | 0.35 | 0.71% | 48.80 | 50.15 | 32068 | 15856 | 1.66% |
| 2026-03-17 | 51.90 | 49.52 | -2.22 | -4.29% | 49.50 | 52.05 | 25691 | 12956 | 1.33% |
| 2026-03-16 | 50.99 | 51.74 | 0.71 | 1.39% | 49.79 | 52.18 | 25419 | 12924 | 1.31% |