当前时间：2026-06-21 21:03:35 星期日休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 74.540 | 76.820 | 1.430 | 1.90% | 74.540 | 78.790 | 30496 | 23446 | 1.57% |
| 2026-06-17 | 74.010 | 75.390 | 0.520 | 0.69% | 73.450 | 76.200 | 21635 | 16221 | 1.11% |
| 2026-06-16 | 77.280 | 74.870 | -2.150 | -2.79% | 74.800 | 78.500 | 34915 | 26653 | 1.79% |
| 2026-06-15 | 74.500 | 77.020 | 2.950 | 3.98% | 74.500 | 77.380 | 19066 | 14512 | 0.98% |
| 2026-06-12 | 75.220 | 74.070 | -0.900 | -1.20% | 73.810 | 76.970 | 20594 | 15578 | 1.06% |
| 2026-06-11 | 76.000 | 74.970 | -3.250 | -4.15% | 74.510 | 77.500 | 25276 | 19143 | 1.30% |
| 2026-06-10 | 77.600 | 78.220 | -0.060 | -0.08% | 77.110 | 82.120 | 29808 | 23825 | 1.53% |
| 2026-06-09 | 75.010 | 78.280 | 3.480 | 4.65% | 73.380 | 78.660 | 28879 | 22204 | 1.48% |
| 2026-06-08 | 73.800 | 74.800 | -1.490 | -1.95% | 72.060 | 78.480 | 27273 | 20643 | 1.40% |
| 2026-06-05 | 73.010 | 76.290 | 2.890 | 3.94% | 71.770 | 78.550 | 33236 | 25312 | 1.71% |
| 2026-06-04 | 74.000 | 73.400 | -2.020 | -2.68% | 73.030 | 74.440 | 20616 | 15156 | 1.06% |
| 2026-06-03 | 74.500 | 75.420 | 0.470 | 0.63% | 74.280 | 78.300 | 23200 | 17762 | 1.19% |
| 2026-06-02 | 75.520 | 74.950 | 0.440 | 0.59% | 72.590 | 75.910 | 17860 | 13272 | 0.92% |
| 2026-06-01 | 75.480 | 74.510 | -2.190 | -2.86% | 74.480 | 77.970 | 19471 | 14834 | 1.00% |
| 2026-05-29 | 79.700 | 76.700 | -2.840 | -3.57% | 76.480 | 80.980 | 22771 | 17739 | 1.17% |
| 2026-05-28 | 76.900 | 79.540 | 3.200 | 4.19% | 76.000 | 79.880 | 27309 | 21257 | 1.40% |
| 2026-05-27 | 80.960 | 76.340 | -4.550 | -5.62% | 76.120 | 81.500 | 33260 | 26070 | 1.71% |
| 2026-05-26 | 84.120 | 80.890 | -4.190 | -4.92% | 79.510 | 84.800 | 34449 | 28033 | 1.77% |
| 2026-05-25 | 84.000 | 85.080 | 1.520 | 1.82% | 82.510 | 85.770 | 30558 | 25751 | 1.57% |
| 2026-05-22 | 81.420 | 83.560 | 2.600 | 3.21% | 80.520 | 83.830 | 26285 | 21735 | 1.35% |
| 2026-05-21 | 87.000 | 81.000 | -4.910 | -5.72% | 81.000 | 87.280 | 40175 | 33629 | 2.06% |
| 2026-05-20 | 84.460 | 85.910 | 1.460 | 1.73% | 82.610 | 86.950 | 41449 | 35044 | 2.13% |
| 2026-05-19 | 83.120 | 84.450 | 1.390 | 1.67% | 81.370 | 85.180 | 28607 | 23708 | 1.47% |
| 2026-05-18 | 81.000 | 83.060 | 1.160 | 1.42% | 81.000 | 84.350 | 27756 | 23078 | 1.43% |
| 2026-05-15 | 82.860 | 81.900 | -1.950 | -2.33% | 81.000 | 85.860 | 34510 | 28688 | 1.77% |
| 2026-05-14 | 88.990 | 83.850 | -3.640 | -4.16% | 83.480 | 89.980 | 39817 | 34052 | 2.05% |
| 2026-05-13 | 82.630 | 87.490 | 3.600 | 4.29% | 81.400 | 87.510 | 50926 | 43587 | 2.62% |
| 2026-05-12 | 86.000 | 83.890 | -1.080 | -1.27% | 83.610 | 86.650 | 35776 | 30420 | 1.84% |
| 2026-05-11 | 87.000 | 84.970 | -0.180 | -0.21% | 84.010 | 87.650 | 43215 | 37033 | 2.22% |
| 2026-05-08 | 83.690 | 85.150 | 0.100 | 0.12% | 82.110 | 88.880 | 50469 | 43115 | 2.59% |
| 2026-05-07 | 83.000 | 85.050 | 2.570 | 3.12% | 82.570 | 86.680 | 50778 | 43153 | 2.61% |
| 2026-05-06 | 80.500 | 82.480 | 3.750 | 4.76% | 80.310 | 84.980 | 50623 | 41993 | 2.60% |
| 2026-04-30 | 76.500 | 78.730 | 1.900 | 2.47% | 76.250 | 78.800 | 28803 | 22367 | 1.48% |
| 2026-04-29 | 76.280 | 76.830 | 0.880 | 1.16% | 75.510 | 77.990 | 20945 | 16134 | 1.08% |
| 2026-04-28 | 76.970 | 75.950 | -1.760 | -2.26% | 75.690 | 78.610 | 25958 | 19973 | 1.33% |
| 2026-04-27 | 78.450 | 77.710 | -0.740 | -0.94% | 77.470 | 80.880 | 39405 | 31054 | 2.03% |
| 2026-04-24 | 80.000 | 78.450 | -3.430 | -4.19% | 77.110 | 82.100 | 44320 | 35149 | 2.28% |
| 2026-04-23 | 86.120 | 81.880 | -4.240 | -4.92% | 81.120 | 86.120 | 41431 | 34297 | 2.13% |
| 2026-04-22 | 81.000 | 86.120 | 4.080 | 4.97% | 81.000 | 86.980 | 52402 | 44150 | 2.69% |
| 2026-04-21 | 82.440 | 82.040 | -5.760 | -6.56% | 80.800 | 84.800 | 64163 | 52756 | 3.30% |
| 2026-04-20 | 82.200 | 87.800 | 5.600 | 6.81% | 82.180 | 95.000 | 95866 | 85076 | 4.93% |
| 2026-04-17 | 79.110 | 82.200 | 2.500 | 3.14% | 78.720 | 83.960 | 63089 | 51263 | 3.24% |
| 2026-04-16 | 76.830 | 79.700 | 3.200 | 4.18% | 75.450 | 79.900 | 37820 | 29553 | 1.94% |
| 2026-04-15 | 78.980 | 76.500 | -1.690 | -2.16% | 76.170 | 81.420 | 38133 | 30074 | 1.96% |
| 2026-04-14 | 77.220 | 78.190 | 0.980 | 1.27% | 75.810 | 80.610 | 38732 | 30254 | 1.99% |
| 2026-04-13 | 73.850 | 77.210 | 2.210 | 2.95% | 73.560 | 78.920 | 38669 | 29599 | 1.99% |
| 2026-04-10 | 73.090 | 75.000 | 3.650 | 5.12% | 73.090 | 77.980 | 41777 | 31560 | 2.15% |
| 2026-04-09 | 70.740 | 71.350 | -0.250 | -0.35% | 70.530 | 73.210 | 20591 | 14803 | 1.06% |
| 2026-04-08 | 69.580 | 71.600 | 4.090 | 6.06% | 69.580 | 71.900 | 20728 | 14649 | 1.07% |
| 2026-04-07 | 66.610 | 67.510 | 0.720 | 1.08% | 66.610 | 68.780 | 11091 | 7525 | 0.57% |
| 2026-04-03 | 67.500 | 66.790 | -0.330 | -0.49% | 65.750 | 68.490 | 16473 | 11036 | 0.85% |
| 2026-04-02 | 69.900 | 67.120 | -3.060 | -4.36% | 66.840 | 71.180 | 17178 | 11830 | 0.88% |
| 2026-04-01 | 71.490 | 70.180 | 0.980 | 1.42% | 69.490 | 71.550 | 12771 | 8993 | 0.66% |
| 2026-03-31 | 70.490 | 69.200 | -0.720 | -1.03% | 69.200 | 71.570 | 10474 | 7362 | 0.54% |
| 2026-03-30 | 69.520 | 69.920 | -0.530 | -0.75% | 68.670 | 70.570 | 11617 | 8080 | 0.60% |
| 2026-03-27 | 70.180 | 70.450 | -0.760 | -1.07% | 70.010 | 71.900 | 13660 | 9666 | 0.70% |
| 2026-03-26 | 74.200 | 71.210 | -2.570 | -3.48% | 71.180 | 74.580 | 14390 | 10445 | 0.74% |
| 2026-03-25 | 73.000 | 73.780 | 1.780 | 2.47% | 72.600 | 74.980 | 16919 | 12489 | 0.87% |
| 2026-03-24 | 72.520 | 72.000 | 1.670 | 2.37% | 70.140 | 72.990 | 13936 | 9960 | 0.72% |
| 2026-03-23 | 74.310 | 70.330 | -6.130 | -8.02% | 70.110 | 75.450 | 26520 | 19237 | 1.36% |
| 2026-03-20 | 78.200 | 76.460 | -1.170 | -1.51% | 76.000 | 79.480 | 18461 | 14409 | 0.95% |
| 2026-03-19 | 77.960 | 77.630 | -2.260 | -2.83% | 77.200 | 79.420 | 17978 | 14030 | 0.92% |
| 2026-03-18 | 77.590 | 79.890 | 2.720 | 3.52% | 77.000 | 80.800 | 23916 | 18877 | 1.23% |
| 2026-03-17 | 81.000 | 77.170 | -3.210 | -3.99% | 77.000 | 81.490 | 18475 | 14458 | 0.95% |
| 2026-03-16 | 79.000 | 80.380 | 1.200 | 1.52% | 77.500 | 80.980 | 14492 | 11493 | 0.74% |
| 2026-03-13 | 80.800 | 79.180 | -2.430 | -2.98% | 79.100 | 81.800 | 19111 | 15342 | 0.98% |