当前时间：2026-07-26 19:54:29 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-24 | 29.82 | 28.46 | -1.96 | -6.44% | 28.31 | 30.23 | 656553 | 191024 | 7.19% |
| 2026-07-23 | 27.99 | 30.42 | 2.77 | 10.02% | 27.80 | 30.42 | 590423 | 174061 | 6.47% |
| 2026-07-22 | 27.10 | 27.65 | 0.26 | 0.95% | 26.86 | 28.38 | 487432 | 135083 | 5.34% |
| 2026-07-21 | 26.09 | 27.39 | 1.40 | 5.39% | 24.59 | 27.50 | 629070 | 165235 | 6.89% |
| 2026-07-20 | 28.71 | 25.99 | -2.89 | -10.01% | 25.99 | 29.00 | 554077 | 150047 | 6.07% |
| 2026-07-17 | 30.10 | 28.88 | -1.29 | -4.28% | 28.60 | 30.86 | 447714 | 132744 | 4.90% |
| 2026-07-16 | 30.81 | 30.17 | -0.94 | -3.02% | 29.95 | 31.20 | 443078 | 135291 | 4.85% |
| 2026-07-15 | 33.08 | 31.11 | -1.97 | -5.96% | 31.00 | 33.20 | 456191 | 145366 | 5.00% |
| 2026-07-14 | 32.70 | 33.08 | 0.89 | 2.76% | 31.65 | 33.18 | 412922 | 134339 | 4.52% |
| 2026-07-13 | 34.09 | 32.19 | -1.91 | -5.60% | 31.90 | 34.09 | 476487 | 155587 | 5.22% |
| 2026-07-10 | 35.00 | 34.10 | -1.45 | -4.08% | 34.05 | 35.69 | 672775 | 234068 | 7.37% |
| 2026-07-09 | 36.03 | 35.55 | -2.59 | -6.79% | 34.33 | 37.30 | 879922 | 310155 | 9.64% |
| 2026-07-08 | 41.00 | 38.14 | -4.24 | -10.00% | 38.14 | 41.98 | 571271 | 223484 | 6.26% |
| 2026-07-07 | 42.50 | 42.38 | 0.95 | 2.29% | 41.61 | 44.00 | 532413 | 227556 | 5.83% |
| 2026-07-06 | 41.93 | 41.43 | -0.67 | -1.59% | 41.40 | 44.41 | 519603 | 222869 | 5.69% |
| 2026-07-03 | 44.45 | 42.10 | -1.50 | -3.44% | 42.03 | 44.80 | 449180 | 193287 | 4.92% |
| 2026-07-02 | 45.67 | 43.60 | -2.05 | -4.49% | 43.46 | 45.90 | 465451 | 206585 | 5.10% |
| 2026-07-01 | 44.85 | 45.65 | 0.82 | 1.83% | 43.16 | 46.43 | 628179 | 282521 | 6.88% |
| 2026-06-30 | 42.95 | 44.83 | 2.26 | 5.31% | 42.45 | 46.57 | 649251 | 286315 | 7.11% |
| 2026-06-29 | 41.53 | 42.57 | 0.22 | 0.52% | 40.05 | 43.29 | 591519 | 247768 | 6.48% |
| 2026-06-26 | 46.48 | 42.35 | -4.16 | -8.94% | 42.25 | 46.70 | 675590 | 295861 | 7.40% |
| 2026-06-25 | 46.88 | 46.51 | -0.85 | -1.79% | 46.30 | 49.50 | 822246 | 392024 | 9.01% |
| 2026-06-24 | 43.05 | 47.36 | 4.31 | 10.01% | 42.52 | 47.36 | 789165 | 359747 | 8.64% |
| 2026-06-23 | 46.01 | 43.05 | -3.93 | -8.37% | 42.90 | 46.20 | 691248 | 304666 | 7.57% |
| 2026-06-22 | 44.72 | 46.98 | 1.24 | 2.71% | 42.52 | 47.01 | 952597 | 423402 | 10.43% |
| 2026-06-18 | 47.00 | 45.74 | -2.56 | -5.30% | 45.57 | 49.08 | 810523 | 378575 | 8.88% |
| 2026-06-17 | 48.81 | 48.30 | -0.51 | -1.04% | 47.87 | 50.19 | 590618 | 288908 | 6.47% |
| 2026-06-16 | 50.52 | 48.81 | -2.82 | -5.46% | 48.80 | 50.55 | 839726 | 414887 | 9.20% |
| 2026-06-15 | 51.10 | 51.63 | 0.55 | 1.08% | 49.15 | 53.47 | 896591 | 454838 | 9.82% |
| 2026-06-12 | 50.00 | 51.08 | 0.10 | 0.20% | 49.10 | 54.05 | 1014912 | 525166 | 11.12% |
| 2026-06-11 | 47.70 | 50.98 | 3.28 | 6.88% | 46.53 | 52.20 | 1024290 | 511048 | 11.22% |
| 2026-06-10 | 47.70 | 47.70 | 0.82 | 1.75% | 47.10 | 49.08 | 916410 | 440802 | 10.04% |
| 2026-06-09 | 43.51 | 46.88 | 4.26 | 10.00% | 42.70 | 46.88 | 609148 | 271516 | 6.67% |
| 2026-06-08 | 43.00 | 42.62 | -0.93 | -2.14% | 41.56 | 45.02 | 497506 | 215411 | 5.45% |
| 2026-06-05 | 42.76 | 43.55 | 1.06 | 2.49% | 41.36 | 44.89 | 519801 | 225547 | 5.69% |
| 2026-06-04 | 43.44 | 42.49 | -1.32 | -3.01% | 42.00 | 43.65 | 313847 | 133511 | 3.44% |
| 2026-06-03 | 42.70 | 43.81 | 0.65 | 1.51% | 42.25 | 44.82 | 379003 | 166568 | 4.15% |
| 2026-06-02 | 43.83 | 43.16 | -0.60 | -1.37% | 41.60 | 43.98 | 413387 | 176031 | 4.53% |
| 2026-06-01 | 45.34 | 43.76 | -1.69 | -3.72% | 43.65 | 45.85 | 474651 | 212117 | 5.20% |
| 2026-05-29 | 47.48 | 45.45 | -1.71 | -3.63% | 45.20 | 47.98 | 464159 | 214232 | 5.08% |
| 2026-05-28 | 48.69 | 47.16 | -0.58 | -1.21% | 45.80 | 49.60 | 422359 | 199131 | 4.63% |
| 2026-05-27 | 49.18 | 47.74 | -1.49 | -3.03% | 47.35 | 49.99 | 417433 | 202893 | 4.57% |
| 2026-05-26 | 47.51 | 49.23 | 0.72 | 1.48% | 46.72 | 50.43 | 534085 | 260084 | 5.85% |
| 2026-05-25 | 49.45 | 48.51 | -0.60 | -1.22% | 48.00 | 50.20 | 436330 | 213609 | 4.78% |
| 2026-05-22 | 48.79 | 49.11 | 0.13 | 0.27% | 47.67 | 49.65 | 434792 | 212657 | 4.76% |
| 2026-05-21 | 50.80 | 48.98 | -2.58 | -5.00% | 48.82 | 52.10 | 573865 | 289571 | 6.29% |
| 2026-05-20 | 48.39 | 51.56 | 2.74 | 5.61% | 47.68 | 52.90 | 723659 | 364379 | 7.93% |
| 2026-05-19 | 50.53 | 48.82 | -2.63 | -5.11% | 48.22 | 50.60 | 547213 | 267501 | 5.99% |
| 2026-05-18 | 51.00 | 51.45 | 0.39 | 0.76% | 50.00 | 53.39 | 464393 | 240210 | 5.09% |
| 2026-05-15 | 52.70 | 51.06 | -1.75 | -3.31% | 50.66 | 53.95 | 563056 | 293959 | 6.17% |
| 2026-05-14 | 54.75 | 52.81 | -2.19 | -3.98% | 52.60 | 55.27 | 505136 | 271490 | 5.53% |
| 2026-05-13 | 57.00 | 55.00 | -1.89 | -3.32% | 54.16 | 57.32 | 678804 | 374961 | 7.44% |
| 2026-05-12 | 57.88 | 56.89 | -0.92 | -1.59% | 55.70 | 58.36 | 514534 | 291492 | 5.64% |
| 2026-05-11 | 58.66 | 57.81 | 0.29 | 0.50% | 56.80 | 59.30 | 577302 | 333274 | 6.32% |
| 2026-05-08 | 59.40 | 57.52 | -2.08 | -3.49% | 57.15 | 61.91 | 671107 | 396198 | 7.35% |
| 2026-05-07 | 61.81 | 59.60 | -2.54 | -4.09% | 58.06 | 62.00 | 750819 | 445910 | 8.22% |
| 2026-05-06 | 60.76 | 62.14 | 2.05 | 3.41% | 58.90 | 63.13 | 801019 | 490677 | 8.77% |
| 2026-04-30 | 55.26 | 60.09 | 5.46 | 9.99% | 55.26 | 60.09 | 889360 | 523922 | 9.74% |
| 2026-04-29 | 50.11 | 54.63 | 3.60 | 7.05% | 49.80 | 55.54 | 706490 | 374090 | 7.74% |
| 2026-04-28 | 52.23 | 51.03 | -1.09 | -2.09% | 50.06 | 52.77 | 404861 | 207139 | 4.43% |
| 2026-04-27 | 51.01 | 52.12 | 1.19 | 2.34% | 50.93 | 53.36 | 635613 | 332384 | 6.96% |
| 2026-04-24 | 46.01 | 50.93 | 4.63 | 10.00% | 46.01 | 50.93 | 650045 | 317497 | 7.12% |
| 2026-04-23 | 48.47 | 46.30 | -1.70 | -3.54% | 45.40 | 48.47 | 482824 | 224457 | 5.29% |
| 2026-04-22 | 47.94 | 48.00 | -0.45 | -0.93% | 47.40 | 49.43 | 451816 | 216673 | 4.95% |
| 2026-04-21 | 49.70 | 48.45 | -1.25 | -2.52% | 48.38 | 50.15 | 568120 | 278343 | 6.22% |
| 2026-04-20 | 50.13 | 49.70 | -0.60 | -1.19% | 49.04 | 50.83 | 491895 | 244863 | 5.39% |
| 2026-04-17 | 49.58 | 50.30 | 0.50 | 1.00% | 49.30 | 51.47 | 760555 | 383058 | 8.33% |