当前时间：2026-05-08 17:00:23 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-08 | 75.60 | 75.33 | -0.37 | -0.49% | 74.30 | 76.95 | 6446 | 4862 | 2.96% |
| 2026-05-07 | 73.41 | 75.70 | 2.30 | 3.13% | 73.37 | 76.97 | 10593 | 8003 | 4.86% |
| 2026-05-06 | 70.78 | 73.40 | 2.71 | 3.83% | 70.69 | 75.51 | 7673 | 5602 | 3.52% |
| 2026-04-30 | 69.99 | 70.69 | 1.12 | 1.61% | 69.95 | 71.35 | 4736 | 3343 | 2.17% |
| 2026-04-29 | 67.85 | 69.57 | 1.18 | 1.73% | 67.52 | 69.70 | 3311 | 2283 | 1.52% |
| 2026-04-28 | 70.18 | 68.39 | -1.51 | -2.16% | 68.08 | 70.18 | 3059 | 2108 | 1.40% |
| 2026-04-27 | 70.10 | 69.90 | 0.00 | 0.00% | 68.00 | 70.49 | 3422 | 2376 | 1.57% |
| 2026-04-24 | 70.10 | 69.90 | -1.10 | -1.55% | 68.98 | 70.75 | 3398 | 2366 | 1.56% |
| 2026-04-23 | 70.10 | 71.00 | 0.42 | 0.60% | 70.10 | 71.37 | 3236 | 2283 | 1.48% |
| 2026-04-22 | 70.39 | 70.58 | 0.21 | 0.30% | 69.91 | 70.90 | 2384 | 1676 | 1.09% |
| 2026-04-21 | 71.20 | 70.37 | -1.23 | -1.72% | 69.99 | 72.69 | 5883 | 4158 | 2.70% |
| 2026-04-20 | 70.70 | 71.60 | 1.65 | 2.36% | 69.79 | 72.49 | 3740 | 2664 | 1.72% |
| 2026-04-17 | 69.74 | 69.95 | 0.17 | 0.24% | 68.95 | 70.73 | 5381 | 3761 | 2.47% |
| 2026-04-16 | 69.74 | 69.78 | 0.00 | 0.00% | 68.83 | 70.15 | 2288 | 1592 | 1.05% |
| 2026-04-15 | 69.15 | 69.78 | 0.63 | 0.91% | 69.13 | 70.36 | 3729 | 2598 | 1.71% |
| 2026-04-14 | 69.18 | 69.15 | 0.18 | 0.26% | 68.10 | 69.58 | 3385 | 2325 | 1.55% |
| 2026-04-13 | 69.06 | 68.97 | -0.11 | -0.16% | 68.25 | 69.49 | 2805 | 1926 | 1.29% |
| 2026-04-10 | 68.17 | 69.08 | 0.93 | 1.36% | 68.17 | 69.90 | 4159 | 2878 | 1.91% |
| 2026-04-09 | 69.52 | 68.15 | -1.91 | -2.73% | 67.50 | 69.88 | 4251 | 2906 | 1.95% |
| 2026-04-08 | 68.67 | 70.06 | 2.12 | 3.12% | 68.67 | 70.74 | 3304 | 2311 | 1.52% |
| 2026-04-07 | 66.99 | 67.94 | 1.30 | 1.95% | 65.69 | 67.98 | 2990 | 2007 | 1.37% |
| 2026-04-03 | 71.31 | 66.64 | -4.67 | -6.55% | 66.39 | 71.63 | 7095 | 4802 | 3.26% |
| 2026-04-02 | 70.50 | 71.31 | 0.83 | 1.18% | 69.80 | 71.70 | 3977 | 2814 | 1.83% |
| 2026-04-01 | 69.06 | 70.48 | 2.42 | 3.56% | 68.32 | 70.49 | 3415 | 2377 | 1.57% |
| 2026-03-31 | 69.52 | 68.06 | -1.32 | -1.90% | 67.82 | 70.31 | 3820 | 2633 | 1.75% |
| 2026-03-30 | 69.39 | 69.38 | 0.19 | 0.27% | 68.05 | 69.72 | 3013 | 2075 | 1.38% |
| 2026-03-27 | 68.16 | 69.19 | 1.02 | 1.50% | 67.06 | 69.48 | 2874 | 1977 | 1.32% |
| 2026-03-26 | 70.00 | 68.17 | -1.41 | -2.03% | 67.80 | 70.01 | 2545 | 1747 | 1.17% |
| 2026-03-25 | 68.67 | 69.58 | 1.28 | 1.87% | 68.50 | 70.38 | 3808 | 2649 | 1.75% |
| 2026-03-24 | 67.99 | 68.30 | 1.60 | 2.40% | 66.50 | 68.86 | 4171 | 2805 | 1.91% |
| 2026-03-23 | 70.00 | 66.70 | -4.55 | -6.39% | 66.11 | 70.41 | 6223 | 4230 | 2.86% |
| 2026-03-20 | 72.77 | 71.25 | -1.99 | -2.72% | 71.10 | 74.60 | 3092 | 2247 | 1.42% |
| 2026-03-19 | 73.39 | 73.24 | -0.94 | -1.27% | 73.00 | 74.70 | 3778 | 2793 | 1.73% |
| 2026-03-18 | 72.80 | 74.18 | 1.38 | 1.90% | 72.60 | 74.29 | 2428 | 1782 | 1.11% |
| 2026-03-17 | 74.85 | 72.80 | -1.70 | -2.28% | 72.80 | 74.93 | 3316 | 2452 | 1.52% |
| 2026-03-16 | 74.89 | 74.50 | -1.00 | -1.32% | 73.70 | 75.95 | 2655 | 1979 | 1.22% |
| 2026-03-13 | 76.93 | 75.50 | -1.86 | -2.40% | 75.21 | 77.25 | 3549 | 2704 | 1.63% |
| 2026-03-12 | 77.00 | 77.36 | 0.32 | 0.42% | 76.51 | 77.88 | 2904 | 2240 | 1.33% |
| 2026-03-11 | 76.95 | 77.04 | 0.08 | 0.10% | 76.32 | 77.45 | 3182 | 2448 | 1.46% |
| 2026-03-10 | 76.95 | 76.96 | 0.67 | 0.88% | 76.40 | 77.89 | 3479 | 2675 | 1.60% |
| 2026-03-09 | 74.94 | 76.29 | -0.63 | -0.82% | 74.93 | 76.49 | 2409 | 1827 | 1.11% |
| 2026-03-06 | 74.95 | 76.92 | 2.03 | 2.71% | 74.89 | 77.30 | 3277 | 2508 | 1.50% |
| 2026-03-05 | 74.65 | 74.89 | 0.61 | 0.82% | 74.55 | 76.20 | 2582 | 1948 | 1.18% |
| 2026-03-04 | 75.27 | 74.28 | -1.08 | -1.43% | 73.53 | 75.27 | 3274 | 2431 | 1.50% |
| 2026-03-03 | 80.00 | 75.36 | -3.86 | -4.87% | 75.03 | 80.00 | 8144 | 6216 | 3.74% |
| 2026-03-02 | 80.80 | 79.22 | -4.20 | -5.03% | 78.60 | 81.99 | 8046 | 6429 | 3.69% |
| 2026-02-27 | 78.81 | 83.42 | 4.72 | 6.00% | 77.05 | 86.40 | 11317 | 9324 | 5.19% |
| 2026-02-26 | 80.28 | 78.70 | -1.70 | -2.11% | 78.50 | 81.90 | 6146 | 4926 | 2.82% |
| 2026-02-25 | 79.54 | 80.40 | 0.82 | 1.03% | 79.16 | 80.69 | 3591 | 2868 | 1.65% |
| 2026-02-24 | 80.52 | 79.58 | -0.18 | -0.23% | 79.01 | 80.78 | 4250 | 3390 | 1.95% |
| 2026-02-13 | 80.01 | 79.76 | -1.34 | -1.65% | 79.70 | 81.10 | 2598 | 2089 | 1.19% |
| 2026-02-12 | 79.60 | 81.10 | 1.46 | 1.83% | 78.90 | 81.36 | 4860 | 3905 | 2.23% |
| 2026-02-11 | 81.34 | 79.64 | -2.26 | -2.76% | 79.61 | 81.99 | 5379 | 4322 | 2.47% |
| 2026-02-10 | 84.31 | 81.90 | -2.41 | -2.86% | 80.51 | 84.67 | 8493 | 6975 | 3.90% |
| 2026-02-09 | 85.00 | 84.31 | 0.09 | 0.11% | 83.08 | 85.39 | 7470 | 6294 | 3.43% |
| 2026-02-06 | 86.00 | 84.22 | -1.78 | -2.07% | 83.02 | 86.00 | 9095 | 7684 | 4.17% |
| 2026-02-05 | 77.98 | 86.00 | 7.99 | 10.24% | 77.30 | 87.66 | 20002 | 16689 | 9.18% |
| 2026-02-04 | 80.73 | 78.01 | -1.77 | -2.22% | 77.86 | 80.73 | 5004 | 3925 | 2.30% |
| 2026-02-03 | 78.23 | 79.78 | 2.84 | 3.69% | 76.88 | 80.64 | 7324 | 5823 | 3.36% |
| 2026-02-02 | 80.64 | 76.94 | -3.69 | -4.58% | 76.78 | 81.90 | 8335 | 6549 | 3.82% |
| 2026-01-30 | 79.75 | 80.63 | 0.90 | 1.13% | 77.60 | 81.25 | 7426 | 5947 | 3.41% |
| 2026-01-29 | 80.10 | 79.73 | 0.00 | 0.00% | 77.75 | 82.80 | 9238 | 7421 | 4.24% |
| 2026-01-28 | 81.00 | 79.73 | -1.71 | -2.10% | 79.00 | 81.55 | 10683 | 8556 | 4.90% |