当前时间：2026-09-16 20:39:53 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-16 | 49.36 | 51.12 | 1.76 | 3.57% | 49.15 | 51.88 | 286541 | 144803 | 3.74% |
| 2026-09-15 | 49.12 | 49.36 | -0.43 | -0.86% | 49.12 | 50.80 | 268905 | 134091 | 3.51% |
| 2026-09-14 | 47.16 | 49.79 | 1.68 | 3.49% | 46.65 | 50.81 | 416842 | 206046 | 5.44% |
| 2026-09-11 | 46.20 | 48.11 | 1.17 | 2.49% | 45.50 | 48.54 | 304306 | 143633 | 3.97% |
| 2026-09-10 | 47.20 | 46.94 | -0.89 | -1.86% | 46.15 | 47.85 | 208782 | 97854 | 2.72% |
| 2026-09-09 | 48.20 | 47.83 | -0.27 | -0.56% | 47.21 | 48.99 | 209849 | 100771 | 2.74% |
| 2026-09-08 | 49.55 | 48.10 | -0.84 | -1.72% | 47.66 | 49.89 | 264028 | 128466 | 3.45% |
| 2026-09-07 | 44.89 | 48.94 | 4.45 | 10.00% | 44.80 | 48.94 | 420272 | 200876 | 5.48% |
| 2026-09-04 | 45.95 | 44.49 | -1.30 | -2.84% | 44.06 | 46.65 | 195188 | 88211 | 2.55% |
| 2026-09-03 | 46.02 | 45.79 | 0.11 | 0.24% | 44.87 | 46.80 | 209929 | 95883 | 2.74% |
| 2026-09-02 | 45.80 | 45.68 | -0.82 | -1.76% | 45.10 | 46.40 | 187246 | 85491 | 2.44% |
| 2026-09-01 | 49.94 | 46.50 | -3.55 | -7.09% | 46.39 | 50.05 | 347624 | 164351 | 4.54% |
| 2026-08-31 | 47.35 | 50.05 | 0.90 | 1.83% | 47.35 | 50.21 | 313883 | 154390 | 4.10% |
| 2026-08-28 | 48.55 | 49.15 | 0.89 | 1.84% | 47.91 | 50.82 | 320769 | 158630 | 4.19% |
| 2026-08-27 | 47.25 | 48.26 | 1.37 | 2.92% | 46.85 | 48.84 | 256879 | 123200 | 3.35% |
| 2026-08-26 | 47.00 | 46.89 | -0.60 | -1.26% | 46.00 | 47.84 | 213840 | 100309 | 2.79% |
| 2026-08-25 | 47.00 | 47.49 | -0.17 | -0.36% | 45.76 | 48.23 | 206725 | 97167 | 2.70% |
| 2026-08-24 | 50.00 | 47.66 | -2.28 | -4.57% | 46.07 | 50.00 | 276105 | 130903 | 3.60% |
| 2026-08-21 | 48.54 | 49.94 | 1.53 | 3.16% | 47.95 | 50.38 | 257246 | 127058 | 3.36% |
| 2026-08-20 | 48.25 | 48.41 | 1.00 | 2.11% | 47.37 | 49.60 | 268684 | 129982 | 3.51% |
| 2026-08-19 | 50.00 | 47.41 | -4.52 | -8.70% | 47.04 | 51.38 | 453715 | 221021 | 5.92% |
| 2026-08-18 | 52.68 | 51.93 | -0.86 | -1.63% | 50.71 | 54.10 | 352657 | 183874 | 4.60% |
| 2026-08-17 | 52.28 | 52.79 | 0.58 | 1.11% | 50.60 | 53.64 | 440473 | 230272 | 5.75% |
| 2026-08-14 | 49.59 | 52.21 | 3.31 | 6.77% | 48.74 | 52.39 | 409745 | 209336 | 5.35% |
| 2026-08-13 | 50.51 | 48.90 | -1.10 | -2.20% | 48.74 | 51.99 | 337445 | 170574 | 4.40% |
| 2026-08-12 | 50.08 | 50.00 | 0.22 | 0.44% | 48.89 | 50.24 | 260174 | 129126 | 3.39% |
| 2026-08-11 | 47.12 | 49.78 | 1.68 | 3.49% | 47.10 | 52.46 | 467786 | 233477 | 6.10% |
| 2026-08-10 | 49.78 | 48.10 | -1.69 | -3.39% | 46.53 | 49.78 | 369497 | 175541 | 4.82% |
| 2026-08-07 | 47.71 | 49.79 | 1.31 | 2.70% | 46.83 | 50.07 | 398985 | 195282 | 5.21% |
| 2026-08-06 | 48.52 | 48.48 | -1.12 | -2.26% | 47.11 | 49.83 | 377518 | 182701 | 4.93% |
| 2026-08-05 | 46.00 | 49.60 | 2.37 | 5.02% | 45.50 | 51.31 | 532654 | 259449 | 6.95% |
| 2026-08-04 | 44.32 | 47.23 | 3.72 | 8.55% | 42.93 | 47.25 | 526807 | 239138 | 6.87% |
| 2026-08-03 | 43.20 | 43.51 | 0.71 | 1.66% | 42.50 | 44.41 | 490182 | 212962 | 6.40% |
| 2026-07-31 | 43.00 | 42.80 | 2.70 | 6.73% | 42.71 | 44.11 | 662838 | 288837 | 8.65% |
| 2026-07-30 | 42.79 | 40.10 | -3.05 | -7.07% | 39.04 | 44.13 | 523110 | 214291 | 6.91% |
| 2026-07-29 | 41.06 | 43.15 | 1.47 | 3.53% | 40.50 | 43.50 | 496071 | 209879 | 6.56% |
| 2026-07-28 | 43.52 | 41.68 | -3.51 | -7.77% | 41.10 | 44.09 | 371489 | 156560 | 4.91% |
| 2026-07-27 | 42.11 | 45.19 | 3.08 | 7.31% | 41.44 | 45.69 | 407177 | 177856 | 5.38% |
| 2026-07-24 | 42.36 | 42.11 | -1.33 | -3.06% | 41.40 | 43.19 | 297175 | 125479 | 3.93% |
| 2026-07-23 | 43.78 | 43.44 | -0.40 | -0.91% | 43.02 | 45.97 | 476779 | 211434 | 6.30% |
| 2026-07-22 | 43.97 | 43.84 | 1.95 | 4.66% | 42.86 | 45.71 | 708495 | 316064 | 9.37% |
| 2026-07-21 | 38.95 | 41.89 | 3.81 | 10.01% | 36.71 | 41.89 | 428423 | 166742 | 5.66% |
| 2026-07-20 | 43.25 | 38.08 | -4.23 | -10.00% | 38.08 | 44.35 | 516190 | 206784 | 6.82% |
| 2026-07-17 | 44.88 | 42.31 | -2.56 | -5.71% | 40.90 | 45.22 | 511950 | 219842 | 6.77% |
| 2026-07-16 | 47.44 | 44.87 | -2.88 | -6.03% | 44.20 | 47.74 | 382520 | 175676 | 5.06% |
| 2026-07-15 | 51.23 | 47.75 | -2.80 | -5.54% | 46.96 | 52.23 | 412495 | 201217 | 5.45% |
| 2026-07-14 | 49.10 | 50.55 | 1.62 | 3.31% | 47.50 | 51.58 | 490340 | 244088 | 6.48% |
| 2026-07-13 | 53.65 | 48.93 | -5.18 | -9.57% | 48.70 | 53.88 | 652154 | 327109 | 8.62% |
| 2026-07-10 | 59.00 | 54.11 | -4.37 | -7.47% | 54.00 | 60.08 | 451049 | 257847 | 5.96% |
| 2026-07-09 | 57.50 | 58.48 | 2.43 | 4.34% | 55.15 | 58.74 | 404600 | 231805 | 5.35% |
| 2026-07-08 | 61.50 | 56.05 | -5.09 | -8.33% | 55.60 | 62.49 | 623704 | 357341 | 8.24% |
| 2026-07-07 | 60.70 | 61.14 | 0.11 | 0.18% | 59.02 | 62.94 | 366100 | 223520 | 4.84% |
| 2026-07-06 | 66.05 | 61.03 | -3.84 | -5.92% | 59.95 | 66.40 | 551678 | 343560 | 7.29% |
| 2026-07-03 | 66.69 | 64.87 | -2.65 | -3.92% | 64.55 | 68.37 | 521582 | 346150 | 6.89% |
| 2026-07-02 | 70.00 | 67.52 | -7.08 | -9.49% | 67.14 | 72.88 | 535842 | 371539 | 7.08% |
| 2026-07-01 | 75.85 | 74.60 | 1.50 | 2.05% | 73.04 | 79.72 | 577861 | 440545 | 7.64% |
| 2026-06-30 | 75.07 | 73.10 | -1.64 | -2.19% | 70.40 | 75.40 | 610367 | 440096 | 8.07% |
| 2026-06-29 | 70.72 | 74.74 | 5.92 | 8.60% | 70.70 | 75.70 | 742039 | 554685 | 9.81% |
| 2026-06-26 | 68.80 | 68.82 | -2.37 | -3.33% | 67.67 | 71.18 | 397059 | 274762 | 5.25% |
| 2026-06-25 | 67.90 | 71.19 | 3.41 | 5.03% | 66.78 | 71.48 | 518970 | 362959 | 6.86% |
| 2026-06-24 | 65.10 | 67.78 | 1.68 | 2.54% | 64.21 | 68.94 | 553748 | 371742 | 7.32% |
| 2026-06-23 | 72.20 | 66.10 | -7.34 | -9.99% | 66.10 | 72.50 | 563728 | 382115 | 7.45% |
| 2026-06-22 | 74.97 | 73.44 | 2.28 | 3.20% | 70.88 | 75.50 | 579694 | 424338 | 7.66% |
| 2026-06-18 | 65.85 | 71.16 | 4.64 | 6.98% | 65.00 | 72.24 | 522840 | 363004 | 6.91% |
| 2026-06-17 | 59.99 | 66.52 | 5.23 | 8.53% | 59.99 | 67.42 | 718036 | 457822 | 9.49% |
| 2026-06-16 | 62.00 | 61.29 | -0.01 | -0.02% | 58.80 | 62.80 | 652076 | 395267 | 8.62% |
| 2026-06-15 | 57.86 | 61.30 | 5.14 | 9.15% | 57.20 | 61.78 | 625502 | 377659 | 8.27% |
| 2026-06-12 | 57.30 | 56.16 | 0.53 | 0.95% | 55.44 | 59.09 | 613371 | 348391 | 8.11% |
| 2026-06-11 | 57.80 | 55.63 | -2.67 | -4.58% | 54.33 | 58.91 | 646750 | 362089 | 8.55% |
| 2026-06-10 | 58.50 | 58.30 | -2.93 | -4.79% | 57.16 | 61.69 | 737005 | 435089 | 9.74% |
| 2026-06-09 | 58.00 | 61.23 | 5.57 | 10.01% | 56.70 | 61.23 | 971315 | 575621 | 12.84% |
| 2026-06-08 | 54.00 | 55.66 | 0.05 | 0.09% | 53.96 | 59.50 | 1270878 | 720073 | 16.80% |