当前时间：2026-04-05 06:21:34 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-03 | 83.30 | 82.38 | -0.33 | -0.40% | 82.03 | 84.28 | 249403 | 207402 | 0.80% |
| 2026-04-02 | 82.61 | 82.71 | -0.16 | -0.19% | 81.90 | 83.46 | 219189 | 181300 | 0.70% |
| 2026-04-01 | 80.90 | 82.87 | 3.42 | 4.30% | 80.90 | 83.42 | 369321 | 303899 | 1.18% |
| 2026-03-31 | 80.71 | 79.45 | -1.16 | -1.44% | 79.22 | 81.20 | 186981 | 149695 | 0.60% |
| 2026-03-30 | 78.96 | 80.61 | 0.63 | 0.79% | 78.90 | 80.75 | 262408 | 209853 | 0.84% |
| 2026-03-27 | 78.00 | 79.98 | 0.75 | 0.95% | 77.84 | 80.84 | 279932 | 223488 | 0.89% |
| 2026-03-26 | 78.00 | 79.23 | 0.78 | 0.99% | 77.60 | 80.89 | 336462 | 267673 | 1.07% |
| 2026-03-25 | 76.35 | 78.45 | 3.32 | 4.42% | 76.30 | 79.34 | 380639 | 297871 | 1.22% |
| 2026-03-24 | 75.80 | 75.13 | 0.12 | 0.16% | 73.55 | 76.04 | 318628 | 237806 | 1.02% |
| 2026-03-23 | 75.43 | 75.01 | -1.99 | -2.58% | 73.36 | 76.97 | 450661 | 338842 | 1.44% |
| 2026-03-20 | 78.42 | 77.00 | -1.43 | -1.82% | 77.00 | 79.40 | 422530 | 328409 | 1.35% |
| 2026-03-19 | 80.00 | 78.43 | -2.23 | -2.76% | 78.00 | 80.55 | 352354 | 278069 | 1.13% |
| 2026-03-18 | 80.20 | 80.66 | 0.51 | 0.64% | 79.05 | 80.88 | 276044 | 220520 | 0.88% |
| 2026-03-17 | 79.96 | 80.15 | 0.72 | 0.91% | 79.88 | 82.49 | 436747 | 355307 | 1.40% |
| 2026-03-16 | 84.10 | 79.43 | -5.07 | -6.00% | 78.12 | 84.20 | 798539 | 639208 | 2.55% |
| 2026-03-13 | 86.31 | 84.50 | -2.10 | -2.42% | 84.17 | 87.98 | 491371 | 421789 | 1.57% |
| 2026-03-12 | 89.41 | 86.60 | -2.85 | -3.19% | 86.50 | 90.30 | 529755 | 467012 | 1.69% |
| 2026-03-11 | 88.21 | 89.45 | 1.24 | 1.41% | 84.68 | 90.30 | 616565 | 535835 | 1.97% |
| 2026-03-10 | 88.03 | 88.21 | -1.75 | -1.95% | 87.00 | 89.20 | 424174 | 372841 | 1.35% |
| 2026-03-09 | 93.99 | 89.96 | -3.04 | -3.27% | 89.01 | 97.00 | 693148 | 638057 | 2.21% |
| 2026-03-06 | 88.65 | 93.00 | 3.80 | 4.26% | 87.60 | 93.48 | 380446 | 348262 | 1.22% |
| 2026-03-05 | 89.99 | 89.20 | 0.74 | 0.84% | 87.69 | 90.45 | 300582 | 267150 | 0.96% |
| 2026-03-04 | 89.06 | 88.46 | -2.63 | -2.89% | 87.24 | 90.26 | 441947 | 391197 | 1.41% |
| 2026-03-03 | 95.00 | 91.09 | -3.23 | -3.42% | 90.80 | 95.45 | 495287 | 458692 | 1.58% |
| 2026-03-02 | 93.10 | 94.32 | 1.32 | 1.42% | 91.88 | 95.20 | 513071 | 480257 | 1.64% |
| 2026-02-27 | 90.02 | 93.00 | 2.98 | 3.31% | 89.92 | 94.28 | 467425 | 431953 | 1.49% |
| 2026-02-26 | 89.69 | 90.02 | 0.31 | 0.35% | 89.26 | 92.28 | 416391 | 376963 | 1.33% |
| 2026-02-25 | 87.88 | 89.71 | 2.46 | 2.82% | 87.80 | 92.24 | 631195 | 572490 | 2.02% |
| 2026-02-24 | 86.38 | 87.25 | 2.29 | 2.70% | 84.77 | 87.39 | 296402 | 256181 | 0.95% |
| 2026-02-13 | 87.01 | 84.96 | -3.04 | -3.45% | 84.65 | 87.06 | 342402 | 292911 | 1.09% |
| 2026-02-12 | 88.80 | 88.00 | -0.85 | -0.96% | 87.70 | 89.52 | 276028 | 244034 | 0.88% |
| 2026-02-11 | 85.59 | 88.85 | 2.85 | 3.31% | 84.78 | 89.88 | 497910 | 440626 | 1.59% |
| 2026-02-10 | 86.66 | 86.00 | -1.02 | -1.17% | 84.03 | 86.66 | 322745 | 274926 | 1.03% |
| 2026-02-09 | 86.85 | 87.02 | 0.32 | 0.37% | 85.66 | 88.30 | 342524 | 297049 | 1.09% |
| 2026-02-06 | 81.94 | 86.70 | 3.09 | 3.70% | 81.52 | 88.46 | 543633 | 468643 | 1.74% |
| 2026-02-05 | 85.79 | 83.61 | -1.19 | -1.40% | 82.50 | 86.39 | 272272 | 228964 | 0.87% |
| 2026-02-04 | 83.80 | 84.80 | 1.46 | 1.75% | 82.98 | 85.20 | 312621 | 263169 | 1.00% |
| 2026-02-03 | 81.68 | 83.34 | 3.01 | 3.75% | 81.40 | 83.64 | 427001 | 352826 | 1.36% |
| 2026-02-02 | 86.60 | 80.33 | -7.64 | -8.68% | 79.58 | 86.96 | 828701 | 682649 | 2.65% |
| 2026-01-30 | 86.96 | 87.97 | 0.37 | 0.42% | 85.19 | 89.61 | 491902 | 430276 | 1.57% |
| 2026-01-29 | 88.10 | 87.60 | 0.29 | 0.33% | 86.19 | 89.97 | 611522 | 536133 | 1.95% |
| 2026-01-28 | 84.70 | 87.31 | 2.61 | 3.08% | 84.70 | 89.98 | 810652 | 713373 | 2.59% |
| 2026-01-27 | 84.95 | 84.70 | -0.27 | -0.32% | 83.53 | 87.48 | 447546 | 381791 | 1.43% |
| 2026-01-26 | 84.25 | 84.97 | 0.72 | 0.85% | 83.99 | 87.88 | 555122 | 477409 | 1.77% |
| 2026-01-23 | 85.64 | 84.25 | -1.05 | -1.23% | 83.80 | 86.46 | 397091 | 336192 | 1.27% |
| 2026-01-22 | 85.17 | 85.30 | 1.22 | 1.45% | 83.80 | 86.30 | 454922 | 387170 | 1.45% |
| 2026-01-21 | 86.20 | 84.08 | -1.94 | -2.26% | 83.80 | 86.69 | 473915 | 400926 | 1.51% |
| 2026-01-20 | 82.38 | 86.02 | 3.62 | 4.39% | 82.12 | 86.97 | 696986 | 593375 | 2.23% |
| 2026-01-19 | 77.90 | 82.40 | 3.68 | 4.67% | 77.39 | 82.79 | 507344 | 411363 | 1.62% |
| 2026-01-16 | 80.15 | 78.72 | -0.74 | -0.93% | 78.00 | 81.18 | 333612 | 264321 | 1.07% |
| 2026-01-15 | 77.50 | 79.46 | 1.66 | 2.13% | 77.31 | 80.94 | 399140 | 318989 | 1.28% |
| 2026-01-14 | 78.67 | 77.80 | -0.96 | -1.22% | 77.80 | 80.56 | 418676 | 330343 | 1.34% |
| 2026-01-13 | 78.08 | 78.76 | 0.62 | 0.79% | 77.77 | 80.13 | 355112 | 280573 | 1.13% |
| 2026-01-12 | 79.33 | 78.14 | -1.21 | -1.52% | 77.66 | 79.88 | 375752 | 293876 | 1.20% |
| 2026-01-09 | 80.00 | 79.35 | -0.34 | -0.43% | 78.41 | 80.61 | 333619 | 264391 | 1.07% |
| 2026-01-08 | 81.92 | 79.69 | -2.24 | -2.73% | 78.43 | 81.92 | 465476 | 369735 | 1.49% |
| 2026-01-07 | 82.25 | 81.93 | -1.02 | -1.23% | 81.40 | 83.66 | 323223 | 266725 | 1.03% |
| 2026-01-06 | 77.03 | 82.95 | 5.62 | 7.27% | 77.03 | 83.38 | 584611 | 475665 | 1.87% |
| 2026-01-05 | 77.20 | 77.33 | 0.65 | 0.85% | 76.23 | 78.81 | 261561 | 201984 | 0.84% |
| 2025-12-31 | 76.80 | 76.68 | -0.32 | -0.42% | 76.09 | 77.43 | 164028 | 125777 | 0.52% |
| 2025-12-30 | 75.50 | 77.00 | 0.85 | 1.12% | 75.02 | 77.99 | 266284 | 204140 | 0.85% |
| 2025-12-29 | 76.92 | 76.15 | -0.83 | -1.08% | 75.70 | 77.20 | 213800 | 163355 | 0.68% |
| 2025-12-26 | 76.60 | 76.98 | 0.27 | 0.35% | 75.70 | 78.00 | 271029 | 208035 | 0.87% |