当前时间：2026-07-30 03:17:22 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-29 | 29.49 | 29.94 | 0.49 | 1.66% | 29.14 | 30.05 | 7115 | 2108 | 2.79% |
| 2026-07-28 | 29.65 | 29.45 | -0.29 | -0.98% | 29.25 | 30.24 | 7122 | 2116 | 2.79% |
| 2026-07-27 | 29.00 | 29.74 | 1.16 | 4.06% | 28.65 | 29.78 | 9027 | 2661 | 3.53% |
| 2026-07-24 | 29.60 | 28.58 | -1.06 | -3.58% | 28.37 | 29.60 | 6771 | 1951 | 2.65% |
| 2026-07-23 | 28.45 | 29.64 | 1.04 | 3.64% | 28.45 | 29.79 | 9814 | 2863 | 3.84% |
| 2026-07-22 | 28.99 | 28.60 | -0.69 | -2.36% | 28.25 | 29.35 | 9996 | 2868 | 3.91% |
| 2026-07-21 | 29.38 | 29.29 | -0.10 | -0.34% | 26.95 | 29.39 | 14996 | 4223 | 5.87% |
| 2026-07-20 | 31.20 | 29.39 | -1.84 | -5.89% | 28.90 | 31.67 | 12400 | 3750 | 4.85% |
| 2026-07-17 | 31.90 | 31.23 | -0.99 | -3.07% | 30.91 | 32.37 | 8915 | 2816 | 3.49% |
| 2026-07-16 | 31.71 | 32.22 | 0.23 | 0.72% | 31.58 | 32.53 | 7690 | 2472 | 3.01% |
| 2026-07-15 | 32.27 | 31.99 | -0.42 | -1.30% | 31.62 | 32.53 | 7404 | 2380 | 2.90% |
| 2026-07-14 | 32.17 | 32.41 | 0.38 | 1.19% | 31.39 | 32.41 | 8821 | 2820 | 3.45% |
| 2026-07-13 | 32.90 | 32.03 | -0.73 | -2.23% | 31.89 | 33.00 | 9240 | 2974 | 3.62% |
| 2026-07-10 | 33.03 | 32.76 | -0.27 | -0.82% | 32.66 | 33.63 | 10680 | 3528 | 4.18% |
| 2026-07-09 | 33.29 | 33.03 | -0.25 | -0.75% | 32.07 | 33.34 | 13866 | 4547 | 5.43% |
| 2026-07-08 | 34.49 | 33.28 | -1.11 | -3.23% | 33.13 | 34.50 | 13980 | 4684 | 5.47% |
| 2026-07-07 | 36.01 | 34.39 | -1.91 | -5.26% | 34.31 | 36.02 | 19650 | 6873 | 7.69% |
| 2026-07-06 | 37.53 | 36.30 | -1.38 | -3.66% | 36.16 | 37.89 | 19437 | 7123 | 7.61% |
| 2026-07-03 | 41.20 | 37.68 | -4.05 | -9.71% | 37.56 | 41.39 | 31780 | 12230 | 12.44% |
| 2026-07-02 | 45.29 | 41.73 | -3.51 | -7.76% | 41.10 | 45.98 | 35246 | 15066 | 13.80% |
| 2026-07-01 | 47.49 | 45.24 | -2.25 | -4.74% | 44.92 | 48.35 | 42365 | 19897 | 16.59% |
| 2026-06-30 | 45.64 | 47.49 | 1.39 | 3.02% | 44.09 | 48.00 | 17136 | 7803 | 6.71% |
| 2026-06-29 | 47.24 | 46.10 | -1.00 | -2.12% | 46.10 | 50.00 | 24938 | 12015 | 9.76% |
| 2026-06-26 | 45.20 | 47.10 | 3.82 | 8.83% | 44.45 | 47.61 | 22329 | 10312 | 8.74% |
| 2026-06-25 | 45.35 | 43.28 | -1.54 | -3.44% | 41.87 | 45.67 | 14957 | 6474 | 5.86% |
| 2026-06-24 | 45.13 | 44.82 | -0.76 | -1.67% | 43.87 | 45.70 | 9201 | 4091 | 3.60% |
| 2026-06-23 | 45.45 | 45.73 | 0.26 | 0.57% | 44.59 | 46.48 | 12491 | 5677 | 4.89% |
| 2026-06-22 | 46.63 | 45.47 | -1.16 | -2.49% | 44.56 | 46.79 | 13243 | 6010 | 5.18% |
| 2026-06-18 | 48.38 | 46.63 | -1.75 | -3.62% | 46.38 | 48.38 | 13044 | 6144 | 5.11% |
| 2026-06-17 | 48.35 | 48.38 | -0.45 | -0.92% | 46.00 | 49.08 | 24471 | 11665 | 9.58% |
| 2026-06-16 | 49.31 | 48.83 | 0.01 | 0.02% | 47.19 | 49.31 | 15972 | 7719 | 6.25% |
| 2026-06-15 | 50.02 | 48.82 | -1.10 | -2.20% | 48.45 | 51.39 | 25653 | 12825 | 10.04% |
| 2026-06-12 | 47.16 | 49.92 | 2.92 | 6.21% | 47.16 | 49.98 | 22357 | 10968 | 8.75% |
| 2026-06-11 | 46.55 | 47.00 | -0.15 | -0.32% | 45.69 | 47.25 | 7749 | 3588 | 3.03% |
| 2026-06-10 | 47.44 | 47.15 | -0.15 | -0.32% | 46.50 | 48.20 | 7810 | 3683 | 3.06% |
| 2026-06-09 | 47.88 | 47.30 | 0.94 | 2.03% | 46.68 | 48.99 | 7653 | 3633 | 3.00% |
| 2026-06-08 | 48.16 | 46.36 | -1.96 | -4.06% | 45.60 | 49.00 | 12834 | 6023 | 5.02% |
| 2026-06-05 | 48.19 | 48.32 | 0.12 | 0.25% | 47.40 | 48.85 | 9644 | 4664 | 3.78% |
| 2026-06-04 | 47.85 | 48.20 | 0.34 | 0.71% | 47.30 | 48.48 | 10230 | 4909 | 4.00% |
| 2026-06-03 | 47.75 | 47.86 | 0.00 | 0.00% | 47.20 | 48.49 | 10878 | 5181 | 4.26% |
| 2026-06-02 | 49.22 | 47.86 | -1.34 | -2.72% | 47.30 | 49.69 | 21506 | 10344 | 8.42% |
| 2026-06-01 | 45.59 | 49.20 | 4.20 | 9.33% | 45.50 | 49.50 | 31082 | 15096 | 12.17% |
| 2026-05-29 | 46.39 | 45.00 | -0.50 | -1.10% | 44.80 | 46.39 | 6599 | 3001 | 2.58% |
| 2026-05-28 | 46.38 | 45.50 | -0.70 | -1.52% | 45.20 | 48.53 | 10694 | 4976 | 4.19% |
| 2026-05-27 | 47.53 | 46.20 | -1.65 | -3.45% | 46.20 | 48.19 | 8889 | 4160 | 3.48% |
| 2026-05-26 | 46.92 | 47.85 | 1.45 | 3.13% | 46.41 | 49.47 | 11997 | 5769 | 4.70% |
| 2026-05-25 | 48.99 | 46.40 | -2.18 | -4.49% | 46.30 | 48.99 | 14605 | 6927 | 5.72% |
| 2026-05-22 | 48.67 | 48.58 | -0.42 | -0.86% | 48.21 | 49.68 | 8899 | 4338 | 3.48% |
| 2026-05-21 | 51.19 | 49.00 | -1.72 | -3.39% | 48.20 | 51.19 | 18295 | 9071 | 7.16% |
| 2026-05-20 | 49.73 | 50.72 | 0.48 | 0.96% | 49.08 | 50.99 | 19306 | 9653 | 7.56% |
| 2026-05-19 | 48.78 | 50.24 | 1.75 | 3.61% | 48.37 | 50.25 | 25539 | 12598 | 10.00% |
| 2026-05-18 | 47.75 | 48.49 | 0.74 | 1.55% | 47.10 | 48.49 | 11552 | 5534 | 4.52% |
| 2026-05-15 | 47.77 | 47.75 | 0.21 | 0.44% | 46.80 | 48.18 | 15455 | 7351 | 6.05% |
| 2026-05-14 | 47.18 | 47.54 | 0.84 | 1.80% | 46.80 | 48.51 | 19786 | 9406 | 7.75% |
| 2026-05-13 | 47.04 | 46.70 | -0.12 | -0.26% | 45.98 | 47.37 | 10514 | 4925 | 4.12% |
| 2026-05-12 | 46.05 | 46.82 | 0.77 | 1.67% | 45.72 | 47.10 | 11000 | 5112 | 4.31% |
| 2026-05-11 | 46.99 | 46.05 | -1.05 | -2.23% | 45.77 | 47.31 | 12039 | 5565 | 4.71% |
| 2026-05-08 | 46.65 | 47.10 | 0.43 | 0.92% | 45.60 | 47.36 | 12009 | 5585 | 4.70% |
| 2026-05-07 | 46.80 | 46.67 | -0.23 | -0.49% | 45.55 | 47.12 | 13674 | 6372 | 5.35% |
| 2026-05-06 | 48.35 | 46.90 | -1.00 | -2.09% | 46.01 | 49.55 | 23488 | 11021 | 9.20% |
| 2026-04-30 | 47.78 | 47.90 | 0.13 | 0.27% | 47.35 | 48.10 | 10062 | 4799 | 3.94% |
| 2026-04-29 | 45.30 | 47.77 | 1.81 | 3.94% | 45.30 | 48.40 | 19674 | 9368 | 7.70% |
| 2026-04-28 | 46.60 | 45.96 | -0.52 | -1.12% | 45.14 | 46.77 | 10955 | 5034 | 4.29% |
| 2026-04-27 | 45.16 | 46.48 | 0.87 | 1.91% | 45.16 | 47.25 | 16936 | 7894 | 6.63% |
| 2026-04-24 | 44.76 | 45.61 | 0.57 | 1.27% | 44.76 | 46.18 | 14528 | 6607 | 5.69% |
| 2026-04-23 | 45.33 | 45.04 | 0.06 | 0.13% | 44.80 | 45.88 | 9535 | 4313 | 3.73% |
| 2026-04-22 | 45.17 | 44.98 | -0.19 | -0.42% | 44.82 | 46.36 | 15711 | 7131 | 6.15% |
| 2026-04-21 | 43.17 | 45.17 | 2.04 | 4.73% | 43.00 | 45.68 | 22762 | 10220 | 8.91% |