当前时间：2026-08-21 10:21:11 星期五交易中
| 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 | 104.32 | 110.77 | 5.66 | 5.38% | 103.92 | 110.85 | 69786 | 75949 | 2.95% |
| 2026-08-19 | 107.00 | 105.11 | -2.85 | -2.64% | 103.45 | 107.67 | 44022 | 46176 | 1.86% |
| 2026-08-18 | 110.98 | 107.96 | -2.48 | -2.25% | 106.40 | 110.98 | 41538 | 44892 | 1.75% |
| 2026-08-17 | 108.95 | 110.44 | 1.82 | 1.68% | 107.71 | 110.50 | 33177 | 36249 | 1.40% |
| 2026-08-14 | 110.66 | 108.62 | -1.38 | -1.25% | 108.10 | 110.94 | 34256 | 37371 | 1.45% |
| 2026-08-13 | 113.30 | 110.00 | -2.65 | -2.35% | 109.80 | 114.00 | 49894 | 55707 | 2.11% |
| 2026-08-12 | 114.49 | 112.65 | -1.99 | -1.74% | 112.30 | 115.15 | 40734 | 45951 | 1.72% |
| 2026-08-11 | 110.40 | 114.64 | 4.29 | 3.89% | 109.00 | 117.27 | 74114 | 84510 | 3.13% |
| 2026-08-10 | 111.46 | 110.35 | -1.96 | -1.75% | 108.37 | 112.27 | 52046 | 57195 | 2.20% |
| 2026-08-07 | 113.18 | 112.31 | -1.67 | -1.47% | 109.50 | 114.13 | 74292 | 82830 | 3.14% |
| 2026-08-06 | 113.50 | 113.98 | -2.19 | -1.89% | 112.69 | 116.10 | 58179 | 66460 | 2.46% |
| 2026-08-05 | 113.78 | 116.17 | 1.14 | 0.99% | 113.50 | 117.43 | 68063 | 78783 | 2.87% |
| 2026-08-04 | 118.02 | 115.03 | -4.27 | -3.58% | 113.76 | 119.30 | 72344 | 83712 | 3.05% |
| 2026-08-03 | 121.01 | 119.30 | -4.57 | -3.69% | 119.23 | 126.60 | 57296 | 69881 | 2.42% |
| 2026-07-31 | 124.99 | 123.87 | 2.81 | 2.32% | 122.20 | 127.78 | 70311 | 87652 | 2.97% |
| 2026-07-30 | 125.68 | 121.06 | -6.08 | -4.78% | 121.05 | 128.50 | 69709 | 85552 | 2.94% |
| 2026-07-29 | 121.00 | 127.14 | 5.74 | 4.73% | 121.00 | 129.98 | 87833 | 111588 | 3.71% |
| 2026-07-28 | 123.00 | 121.40 | -3.14 | -2.52% | 120.50 | 125.40 | 50335 | 61744 | 2.12% |
| 2026-07-27 | 121.00 | 124.54 | 1.26 | 1.02% | 115.58 | 124.55 | 53184 | 64532 | 2.25% |
| 2026-07-24 | 123.12 | 123.28 | -2.28 | -1.82% | 122.50 | 128.36 | 57882 | 73089 | 2.44% |
| 2026-07-23 | 129.99 | 125.56 | -6.44 | -4.88% | 124.00 | 131.69 | 76443 | 96791 | 3.23% |
| 2026-07-22 | 124.55 | 132.00 | 4.95 | 3.90% | 122.00 | 135.50 | 121020 | 156834 | 5.11% |
| 2026-07-21 | 119.00 | 127.05 | 6.50 | 5.39% | 118.94 | 127.88 | 106232 | 131675 | 4.48% |
| 2026-07-20 | 113.00 | 120.55 | 7.75 | 6.87% | 110.00 | 121.28 | 99658 | 116299 | 4.21% |
| 2026-07-17 | 122.58 | 112.80 | -12.53 | -10.00% | 112.58 | 127.69 | 101602 | 122579 | 4.29% |
| 2026-07-16 | 124.00 | 125.33 | 3.84 | 3.16% | 122.60 | 131.24 | 114309 | 144747 | 4.83% |
| 2026-07-15 | 120.10 | 121.49 | 1.19 | 0.99% | 114.80 | 122.98 | 84987 | 101432 | 3.59% |
| 2026-07-14 | 127.29 | 120.30 | -7.74 | -6.04% | 116.28 | 128.00 | 106762 | 128693 | 4.51% |
| 2026-07-13 | 117.18 | 128.04 | 9.84 | 8.32% | 117.03 | 136.61 | 177984 | 231456 | 7.51% |
| 2026-07-10 | 116.00 | 118.20 | 1.05 | 0.90% | 115.84 | 124.66 | 80046 | 96729 | 3.38% |
| 2026-07-09 | 114.08 | 117.15 | 2.08 | 1.81% | 112.00 | 117.50 | 57551 | 65947 | 2.43% |
| 2026-07-08 | 116.98 | 115.07 | -0.89 | -0.77% | 113.50 | 118.43 | 52286 | 60519 | 2.21% |
| 2026-07-07 | 110.53 | 115.96 | 5.36 | 4.85% | 108.78 | 118.00 | 69742 | 80940 | 2.94% |
| 2026-07-06 | 114.00 | 110.60 | -3.37 | -2.96% | 107.75 | 114.84 | 53456 | 59194 | 2.26% |
| 2026-07-03 | 113.16 | 113.97 | 0.56 | 0.49% | 111.18 | 116.86 | 50316 | 57512 | 2.12% |
| 2026-07-02 | 114.37 | 113.41 | -3.29 | -2.82% | 112.01 | 118.82 | 62304 | 72069 | 2.63% |
| 2026-07-01 | 118.30 | 116.70 | -1.72 | -1.45% | 115.36 | 123.67 | 69820 | 83402 | 2.95% |
| 2026-06-30 | 156.60 | 167.19 | 8.49 | 5.35% | 156.51 | 167.60 | 51689 | 85294 | 3.05% |
| 2026-06-29 | 157.97 | 158.70 | 0.69 | 0.44% | 153.00 | 162.83 | 43201 | 67958 | 2.55% |
| 2026-06-26 | 162.01 | 158.01 | -6.95 | -4.21% | 155.00 | 163.60 | 47990 | 76254 | 2.84% |
| 2026-06-25 | 156.00 | 164.96 | 7.64 | 4.86% | 153.55 | 166.78 | 58249 | 92898 | 3.44% |
| 2026-06-24 | 156.00 | 157.32 | 1.42 | 0.91% | 152.85 | 158.48 | 35691 | 55799 | 2.11% |
| 2026-06-23 | 154.52 | 155.90 | 0.00 | 0.00% | 153.28 | 159.28 | 34693 | 54217 | 2.05% |
| 2026-06-22 | 161.96 | 155.90 | -3.40 | -2.13% | 151.88 | 161.96 | 47963 | 74755 | 2.83% |
| 2026-06-18 | 156.32 | 159.30 | 2.82 | 1.80% | 155.51 | 161.10 | 33762 | 53765 | 2.00% |
| 2026-06-17 | 153.73 | 156.48 | 0.97 | 0.62% | 153.72 | 157.60 | 28203 | 43992 | 1.67% |
| 2026-06-16 | 149.70 | 155.51 | 5.06 | 3.36% | 149.13 | 156.68 | 42081 | 64769 | 2.49% |
| 2026-06-15 | 145.12 | 150.45 | 3.95 | 2.70% | 144.80 | 150.49 | 36009 | 53353 | 2.13% |
| 2026-06-12 | 148.94 | 146.50 | 1.36 | 0.94% | 143.92 | 151.80 | 37319 | 54949 | 2.21% |
| 2026-06-11 | 147.98 | 145.14 | -2.95 | -1.99% | 142.58 | 152.51 | 32278 | 47308 | 1.91% |
| 2026-06-10 | 154.22 | 148.09 | -8.26 | -5.28% | 147.38 | 155.80 | 35691 | 53824 | 2.12% |
| 2026-06-09 | 153.52 | 156.35 | 4.87 | 3.21% | 151.00 | 156.80 | 33643 | 51859 | 1.99% |
| 2026-06-08 | 158.86 | 151.48 | -10.80 | -6.66% | 151.48 | 158.86 | 45519 | 70593 | 2.70% |
| 2026-06-05 | 158.66 | 162.28 | 2.61 | 1.63% | 154.04 | 162.91 | 44526 | 70729 | 2.64% |
| 2026-06-04 | 160.01 | 159.67 | -2.71 | -1.67% | 157.80 | 163.54 | 30318 | 48598 | 1.80% |
| 2026-06-03 | 161.00 | 162.38 | -0.54 | -0.33% | 160.68 | 165.22 | 38506 | 62810 | 2.28% |
| 2026-06-02 | 161.70 | 162.92 | 1.13 | 0.70% | 157.11 | 165.61 | 37452 | 60306 | 2.22% |
| 2026-06-01 | 168.00 | 161.79 | -4.92 | -2.95% | 161.78 | 168.49 | 44214 | 72866 | 2.62% |
| 2026-05-29 | 182.41 | 166.71 | -15.55 | -8.53% | 166.71 | 182.42 | 72197 | 125041 | 4.28% |
| 2026-05-28 | 181.00 | 182.26 | -0.67 | -0.37% | 177.09 | 184.88 | 49636 | 89851 | 2.94% |
| 2026-05-27 | 180.15 | 182.93 | 2.90 | 1.61% | 179.01 | 191.21 | 68212 | 126593 | 4.04% |
| 2026-05-26 | 185.52 | 180.03 | -6.75 | -3.61% | 176.00 | 185.76 | 61791 | 111394 | 3.66% |
| 2026-05-25 | 184.97 | 186.78 | 1.81 | 0.98% | 180.12 | 188.98 | 63714 | 117075 | 3.78% |
| 2026-05-22 | 185.00 | 184.97 | 1.47 | 0.80% | 183.00 | 188.97 | 54728 | 101534 | 3.24% |
| 2026-05-21 | 200.00 | 183.50 | -14.30 | -7.23% | 183.15 | 201.55 | 89924 | 173961 | 5.33% |
| 2026-05-20 | 201.00 | 197.80 | -4.31 | -2.13% | 196.50 | 205.50 | 77918 | 155513 | 4.62% |
| 2026-05-19 | 192.06 | 202.11 | 8.13 | 4.19% | 190.25 | 203.30 | 95231 | 189012 | 5.65% |
| 2026-05-18 | 183.11 | 193.98 | 7.88 | 4.23% | 181.00 | 197.70 | 85232 | 160994 | 5.05% |
| 2026-05-15 | 188.00 | 186.10 | -1.48 | -0.79% | 183.88 | 193.75 | 78797 | 148230 | 4.67% |
| 2026-05-14 | 189.00 | 187.58 | -1.43 | -0.76% | 185.20 | 192.34 | 80637 | 153038 | 4.78% |
| 2026-05-13 | 176.00 | 189.01 | 11.05 | 6.21% | 173.75 | 192.83 | 97818 | 180076 | 5.80% |