当前时间：2026-08-21 11:20:03 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 | 105.85 | 105.82 | 2.12 | 2.04% | 102.88 | 109.36 | 23765 | 25249 | 3.94% |
| 2026-08-19 | 111.20 | 103.70 | -10.80 | -9.43% | 103.31 | 112.00 | 26082 | 27809 | 4.32% |
| 2026-08-18 | 111.60 | 114.50 | 1.60 | 1.42% | 108.87 | 114.80 | 22237 | 24736 | 3.69% |
| 2026-08-17 | 109.95 | 112.90 | 3.46 | 3.16% | 108.20 | 113.23 | 18653 | 20788 | 3.09% |
| 2026-08-14 | 110.12 | 109.44 | -0.26 | -0.24% | 106.70 | 113.90 | 19179 | 21005 | 3.18% |
| 2026-08-13 | 111.46 | 109.70 | -1.76 | -1.58% | 109.15 | 116.80 | 27808 | 31616 | 4.61% |
| 2026-08-12 | 109.79 | 111.46 | 2.74 | 2.52% | 108.50 | 117.25 | 33216 | 37660 | 5.51% |
| 2026-08-11 | 109.10 | 108.72 | -0.70 | -0.64% | 107.20 | 110.78 | 13556 | 14780 | 2.25% |
| 2026-08-10 | 111.80 | 109.42 | -2.38 | -2.13% | 108.00 | 112.68 | 19096 | 20896 | 3.17% |
| 2026-08-07 | 109.45 | 111.80 | 0.90 | 0.81% | 105.99 | 112.69 | 26856 | 29416 | 4.45% |
| 2026-08-06 | 107.22 | 110.90 | 1.23 | 1.12% | 107.22 | 111.73 | 28295 | 31088 | 4.69% |
| 2026-08-05 | 106.66 | 109.67 | 3.38 | 3.18% | 105.00 | 110.94 | 37759 | 41044 | 6.26% |
| 2026-08-04 | 99.09 | 106.29 | 8.08 | 8.23% | 99.09 | 106.50 | 38008 | 39181 | 6.30% |
| 2026-08-03 | 99.00 | 98.21 | -2.62 | -2.60% | 97.52 | 102.60 | 33827 | 33632 | 5.61% |
| 2026-07-31 | 92.10 | 100.83 | 11.98 | 13.48% | 91.89 | 104.45 | 47133 | 46824 | 7.81% |
| 2026-07-30 | 92.80 | 88.85 | -3.50 | -3.79% | 88.01 | 95.26 | 21999 | 20098 | 3.65% |
| 2026-07-29 | 94.00 | 92.35 | -1.86 | -1.97% | 89.49 | 94.60 | 24912 | 22806 | 4.13% |
| 2026-07-28 | 94.71 | 94.21 | -2.80 | -2.89% | 93.60 | 99.43 | 27449 | 26459 | 4.55% |
| 2026-07-27 | 89.34 | 97.01 | 5.76 | 6.31% | 89.33 | 97.88 | 38893 | 36780 | 6.45% |
| 2026-07-24 | 99.83 | 91.25 | -3.55 | -3.74% | 91.00 | 103.46 | 40544 | 38887 | 6.72% |
| 2026-07-23 | 96.12 | 94.80 | -2.22 | -2.29% | 92.67 | 97.68 | 22548 | 21344 | 3.74% |
| 2026-07-22 | 100.63 | 97.02 | -4.58 | -4.51% | 96.69 | 102.31 | 28967 | 28775 | 4.80% |
| 2026-07-21 | 98.37 | 101.60 | 4.10 | 4.21% | 87.01 | 101.80 | 38360 | 36607 | 6.36% |
| 2026-07-20 | 107.31 | 97.50 | -2.89 | -2.88% | 95.59 | 108.00 | 33167 | 33955 | 5.50% |
| 2026-07-17 | 117.50 | 100.39 | -14.22 | -12.41% | 100.00 | 119.00 | 35555 | 38096 | 5.89% |
| 2026-07-16 | 116.80 | 114.61 | -2.64 | -2.25% | 113.11 | 119.68 | 23673 | 27547 | 3.92% |
| 2026-07-15 | 120.38 | 117.25 | -2.98 | -2.48% | 117.00 | 122.58 | 20501 | 24545 | 3.40% |
| 2026-07-14 | 123.45 | 120.23 | -1.68 | -1.38% | 115.11 | 124.00 | 26097 | 30919 | 4.33% |
| 2026-07-13 | 126.91 | 121.91 | -6.36 | -4.96% | 120.15 | 128.25 | 29242 | 36096 | 4.85% |
| 2026-07-10 | 127.13 | 128.27 | 0.23 | 0.18% | 125.11 | 137.80 | 41520 | 54680 | 6.88% |
| 2026-07-09 | 116.01 | 128.04 | 10.86 | 9.27% | 115.00 | 130.00 | 48439 | 60996 | 8.03% |
| 2026-07-08 | 115.86 | 117.18 | 2.94 | 2.57% | 114.01 | 119.62 | 27051 | 31625 | 4.48% |
| 2026-07-07 | 121.40 | 114.24 | -7.01 | -5.78% | 112.82 | 122.84 | 31167 | 36396 | 5.17% |
| 2026-07-06 | 128.50 | 121.25 | -5.75 | -4.53% | 120.30 | 128.70 | 29471 | 36531 | 4.89% |
| 2026-07-03 | 127.93 | 127.00 | -1.62 | -1.26% | 125.00 | 130.35 | 28475 | 36342 | 4.72% |
| 2026-07-02 | 135.20 | 128.62 | -4.28 | -3.22% | 127.57 | 135.27 | 35052 | 45568 | 5.81% |
| 2026-07-01 | 133.50 | 132.90 | -1.45 | -1.08% | 131.00 | 136.13 | 29143 | 38987 | 4.83% |
| 2026-06-30 | 128.00 | 134.45 | 6.80 | 5.33% | 125.20 | 135.67 | 33791 | 44411 | 5.60% |
| 2026-06-29 | 130.55 | 127.65 | -2.93 | -2.24% | 124.32 | 132.89 | 32536 | 41762 | 5.39% |
| 2026-06-26 | 138.45 | 130.58 | -9.92 | -7.06% | 128.31 | 139.62 | 33625 | 44494 | 5.57% |
| 2026-06-25 | 145.10 | 140.50 | -4.58 | -3.16% | 138.99 | 146.97 | 28644 | 40593 | 4.75% |
| 2026-06-24 | 147.98 | 145.08 | -3.40 | -2.29% | 142.50 | 149.39 | 28712 | 41774 | 4.76% |
| 2026-06-23 | 157.50 | 148.48 | -11.92 | -7.43% | 147.16 | 158.00 | 34636 | 52365 | 5.74% |
| 2026-06-22 | 159.60 | 160.40 | 1.01 | 0.63% | 154.08 | 166.60 | 40150 | 64272 | 6.66% |
| 2026-06-18 | 157.20 | 159.39 | 2.01 | 1.28% | 155.06 | 161.80 | 33635 | 53514 | 5.58% |
| 2026-06-17 | 157.58 | 157.38 | -2.32 | -1.45% | 154.64 | 160.90 | 27830 | 43746 | 4.61% |
| 2026-06-16 | 153.47 | 159.70 | 4.80 | 3.10% | 151.57 | 162.62 | 32676 | 52033 | 5.42% |
| 2026-06-15 | 155.39 | 154.90 | 1.01 | 0.66% | 151.55 | 157.10 | 32552 | 50165 | 5.40% |
| 2026-06-12 | 153.67 | 153.89 | 0.89 | 0.58% | 153.33 | 166.00 | 41375 | 65444 | 6.86% |
| 2026-06-11 | 154.72 | 153.00 | -5.06 | -3.20% | 149.10 | 158.85 | 42942 | 65501 | 7.12% |
| 2026-06-10 | 155.06 | 158.06 | 0.08 | 0.05% | 155.00 | 167.86 | 60137 | 96648 | 9.97% |
| 2026-06-09 | 147.34 | 157.98 | 18.60 | 13.34% | 140.34 | 163.00 | 77707 | 119012 | 12.88% |
| 2026-06-08 | 119.67 | 139.38 | 13.68 | 10.88% | 119.01 | 142.62 | 55951 | 75302 | 9.27% |
| 2026-06-05 | 130.00 | 125.70 | -4.40 | -3.38% | 125.60 | 131.82 | 22561 | 28783 | 3.74% |
| 2026-06-04 | 130.02 | 130.10 | -1.81 | -1.37% | 126.58 | 131.91 | 21826 | 28115 | 3.62% |
| 2026-06-03 | 129.50 | 131.91 | 0.11 | 0.08% | 127.00 | 134.98 | 26847 | 35270 | 4.45% |
| 2026-06-02 | 141.00 | 131.80 | -6.31 | -4.57% | 130.86 | 141.00 | 31253 | 41793 | 5.18% |
| 2026-06-01 | 134.00 | 138.11 | 3.42 | 2.54% | 134.00 | 143.66 | 35351 | 49356 | 5.86% |
| 2026-05-29 | 142.00 | 134.69 | -3.23 | -2.34% | 133.82 | 145.00 | 32149 | 44661 | 5.33% |
| 2026-05-28 | 141.76 | 137.92 | -3.63 | -2.56% | 133.19 | 141.76 | 30952 | 42305 | 5.13% |
| 2026-05-27 | 149.26 | 141.55 | -6.82 | -4.60% | 140.65 | 153.78 | 36859 | 54488 | 6.11% |
| 2026-05-26 | 149.26 | 148.37 | -2.39 | -1.59% | 143.64 | 152.00 | 25512 | 37725 | 4.23% |
| 2026-05-25 | 153.30 | 150.76 | 2.75 | 1.86% | 147.14 | 158.00 | 38547 | 58601 | 6.39% |
| 2026-05-22 | 144.00 | 148.01 | 5.31 | 3.72% | 141.70 | 149.84 | 31233 | 45680 | 5.18% |
| 2026-05-21 | 150.09 | 142.70 | -6.71 | -4.49% | 142.00 | 154.49 | 40102 | 59671 | 6.65% |
| 2026-05-20 | 152.15 | 149.41 | -2.73 | -1.79% | 148.80 | 159.80 | 45057 | 69372 | 7.47% |
| 2026-05-19 | 148.50 | 152.14 | 5.24 | 3.57% | 148.00 | 153.33 | 38617 | 58176 | 6.40% |
| 2026-05-18 | 145.00 | 146.90 | 3.12 | 2.17% | 141.70 | 150.54 | 34161 | 50193 | 5.66% |
| 2026-05-15 | 139.54 | 143.78 | 4.47 | 3.21% | 139.54 | 148.97 | 36226 | 52460 | 6.01% |
| 2026-05-14 | 147.51 | 139.31 | -5.98 | -4.12% | 138.50 | 148.50 | 28401 | 40350 | 4.71% |
| 2026-05-13 | 143.08 | 145.29 | 0.67 | 0.46% | 141.60 | 146.88 | 25028 | 36155 | 4.15% |