当前时间：2026-07-31 15:26:11 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-30 | 49.48 | 49.93 | 0.01 | 0.02% | 49.36 | 50.69 | 453900 | 227695 | 3.75% |
| 2026-07-29 | 49.20 | 49.92 | 0.88 | 1.79% | 47.47 | 50.67 | 531431 | 262084 | 4.39% |
| 2026-07-28 | 49.50 | 49.04 | -1.04 | -2.08% | 48.65 | 50.69 | 364266 | 180024 | 3.01% |
| 2026-07-27 | 49.85 | 50.08 | 1.05 | 2.14% | 48.90 | 50.65 | 419955 | 208616 | 3.47% |
| 2026-07-24 | 50.00 | 49.03 | -2.16 | -4.22% | 49.00 | 51.10 | 512511 | 255538 | 4.23% |
| 2026-07-23 | 47.92 | 51.19 | 3.76 | 7.93% | 47.55 | 51.23 | 851533 | 426206 | 7.03% |
| 2026-07-22 | 47.40 | 47.43 | -0.26 | -0.55% | 46.95 | 48.54 | 428061 | 204306 | 3.53% |
| 2026-07-21 | 45.85 | 47.69 | 1.58 | 3.43% | 45.19 | 47.81 | 507371 | 237564 | 4.19% |
| 2026-07-20 | 48.23 | 46.11 | -2.37 | -4.89% | 45.30 | 48.47 | 615237 | 288238 | 5.08% |
| 2026-07-17 | 50.04 | 48.48 | -1.49 | -2.98% | 48.33 | 50.88 | 502832 | 249098 | 4.15% |
| 2026-07-16 | 50.60 | 49.97 | -1.53 | -2.97% | 49.44 | 52.49 | 672465 | 339757 | 5.55% |
| 2026-07-15 | 52.99 | 51.50 | -0.90 | -1.72% | 51.33 | 53.47 | 395263 | 206270 | 3.26% |
| 2026-07-14 | 51.38 | 52.55 | 1.42 | 2.78% | 50.20 | 52.67 | 410356 | 211459 | 3.39% |
| 2026-07-13 | 53.47 | 51.13 | -2.50 | -4.66% | 50.35 | 53.47 | 506173 | 261242 | 4.18% |
| 2026-07-10 | 55.98 | 53.63 | -2.36 | -4.22% | 53.61 | 55.98 | 563887 | 308812 | 4.66% |
| 2026-07-09 | 56.00 | 55.99 | -0.18 | -0.32% | 53.26 | 56.96 | 717103 | 394754 | 5.92% |
| 2026-07-08 | 60.57 | 56.17 | -5.27 | -8.58% | 56.03 | 61.12 | 694985 | 403559 | 5.74% |
| 2026-07-07 | 63.88 | 61.44 | -1.39 | -2.21% | 61.25 | 64.17 | 457968 | 286601 | 3.78% |
| 2026-07-06 | 63.19 | 62.83 | -0.14 | -0.22% | 62.48 | 65.90 | 570545 | 366439 | 4.71% |
| 2026-07-03 | 64.90 | 62.97 | -1.02 | -1.59% | 62.91 | 65.00 | 404447 | 257712 | 3.34% |
| 2026-07-02 | 65.45 | 63.99 | -1.93 | -2.93% | 63.88 | 66.19 | 399261 | 258405 | 3.30% |
| 2026-07-01 | 66.00 | 65.92 | 0.52 | 0.80% | 63.10 | 66.72 | 610760 | 398011 | 5.04% |
| 2026-06-30 | 64.08 | 65.40 | 1.33 | 2.08% | 63.56 | 67.19 | 508657 | 331063 | 4.20% |
| 2026-06-29 | 63.00 | 64.07 | 0.69 | 1.09% | 61.70 | 64.75 | 522232 | 331080 | 4.31% |
| 2026-06-26 | 68.30 | 63.38 | -4.98 | -7.28% | 63.30 | 68.80 | 629032 | 409544 | 5.19% |
| 2026-06-25 | 71.00 | 68.36 | -3.26 | -4.55% | 68.04 | 72.19 | 662428 | 459896 | 5.47% |
| 2026-06-24 | 67.96 | 71.62 | 3.62 | 5.32% | 66.76 | 72.30 | 745469 | 523088 | 6.15% |
| 2026-06-23 | 72.70 | 68.00 | -4.05 | -5.62% | 67.77 | 72.76 | 603030 | 420174 | 4.98% |
| 2026-06-22 | 66.50 | 72.05 | 2.69 | 3.88% | 66.31 | 72.20 | 817832 | 566705 | 6.75% |
| 2026-06-18 | 70.50 | 69.36 | -1.96 | -2.75% | 68.82 | 71.66 | 626659 | 438256 | 5.17% |
| 2026-06-17 | 71.60 | 71.32 | -0.13 | -0.18% | 70.79 | 73.48 | 585440 | 421276 | 4.83% |
| 2026-06-16 | 70.51 | 71.45 | 0.13 | 0.18% | 69.04 | 72.48 | 635312 | 450886 | 5.25% |
| 2026-06-15 | 72.05 | 71.32 | 0.16 | 0.22% | 69.99 | 72.90 | 791511 | 563444 | 6.53% |
| 2026-06-12 | 69.43 | 71.16 | 1.22 | 1.74% | 69.08 | 72.50 | 822480 | 583144 | 6.79% |
| 2026-06-11 | 67.60 | 69.94 | 2.34 | 3.46% | 67.00 | 71.87 | 877108 | 609853 | 7.24% |
| 2026-06-10 | 68.50 | 67.60 | -0.34 | -0.50% | 66.80 | 70.55 | 738385 | 506562 | 6.10% |
| 2026-06-09 | 63.73 | 67.94 | 5.18 | 8.25% | 62.76 | 68.90 | 718881 | 470468 | 5.94% |
| 2026-06-08 | 64.49 | 62.76 | -2.89 | -4.40% | 61.18 | 66.15 | 505435 | 320425 | 4.17% |
| 2026-06-05 | 66.79 | 65.65 | -1.14 | -1.71% | 64.68 | 68.05 | 561627 | 371622 | 4.64% |
| 2026-06-04 | 68.00 | 66.79 | -2.00 | -2.91% | 66.57 | 68.27 | 420439 | 282111 | 3.47% |
| 2026-06-03 | 68.34 | 68.79 | -0.19 | -0.28% | 67.58 | 69.59 | 377236 | 259542 | 3.11% |
| 2026-06-02 | 70.58 | 68.98 | -0.88 | -1.26% | 66.96 | 70.60 | 495656 | 338749 | 4.09% |
| 2026-06-01 | 71.48 | 69.86 | -1.62 | -2.27% | 69.80 | 72.77 | 424394 | 302867 | 3.50% |
| 2026-05-29 | 72.81 | 71.48 | -1.32 | -1.81% | 71.13 | 74.15 | 447034 | 323979 | 3.69% |
| 2026-05-28 | 73.90 | 72.80 | -0.50 | -0.68% | 70.50 | 74.87 | 520056 | 374752 | 4.29% |
| 2026-05-27 | 75.25 | 73.30 | -1.70 | -2.27% | 73.08 | 77.00 | 491851 | 369473 | 4.06% |
| 2026-05-26 | 74.51 | 75.00 | -0.10 | -0.13% | 72.78 | 75.76 | 456863 | 339356 | 3.77% |
| 2026-05-25 | 76.50 | 75.10 | -0.80 | -1.05% | 74.62 | 76.66 | 404952 | 304826 | 3.34% |
| 2026-05-22 | 75.36 | 75.90 | 0.57 | 0.76% | 74.14 | 76.45 | 358370 | 270685 | 2.96% |
| 2026-05-21 | 77.61 | 75.33 | -1.84 | -2.38% | 75.18 | 78.95 | 580290 | 448999 | 4.79% |
| 2026-05-20 | 74.69 | 77.17 | 1.10 | 1.45% | 74.00 | 78.13 | 669172 | 508990 | 5.52% |
| 2026-05-19 | 78.40 | 76.07 | -3.31 | -4.17% | 74.50 | 78.40 | 622791 | 471993 | 5.14% |
| 2026-05-18 | 78.06 | 79.38 | 1.32 | 1.69% | 77.50 | 80.88 | 495011 | 393690 | 4.09% |
| 2026-05-15 | 79.00 | 78.06 | -1.92 | -2.40% | 78.00 | 80.45 | 557790 | 440421 | 4.61% |
| 2026-05-14 | 82.33 | 79.98 | -3.01 | -3.63% | 79.67 | 83.31 | 653995 | 530428 | 5.40% |
| 2026-05-13 | 83.66 | 82.99 | -0.66 | -0.79% | 81.58 | 84.30 | 586696 | 485969 | 4.84% |
| 2026-05-12 | 85.84 | 83.65 | -1.53 | -1.80% | 82.88 | 86.02 | 525290 | 440373 | 4.34% |
| 2026-05-11 | 86.00 | 85.18 | 0.41 | 0.48% | 84.13 | 87.65 | 618656 | 528455 | 5.11% |
| 2026-05-08 | 87.95 | 84.77 | -3.23 | -3.67% | 84.68 | 89.95 | 803053 | 694671 | 6.63% |
| 2026-05-07 | 90.75 | 88.00 | -3.45 | -3.77% | 86.58 | 90.75 | 888511 | 784876 | 7.34% |
| 2026-05-06 | 90.35 | 91.45 | 2.77 | 3.12% | 87.50 | 91.67 | 903407 | 813570 | 7.46% |
| 2026-04-30 | 87.00 | 88.68 | 1.78 | 2.05% | 86.90 | 91.19 | 1075419 | 957775 | 8.88% |
| 2026-04-29 | 81.81 | 86.90 | 4.80 | 5.85% | 80.84 | 87.15 | 848991 | 722368 | 7.01% |
| 2026-04-28 | 84.12 | 82.10 | -2.01 | -2.39% | 81.18 | 84.61 | 482094 | 397693 | 3.98% |
| 2026-04-27 | 84.00 | 84.11 | -0.88 | -1.04% | 83.50 | 86.46 | 675071 | 570848 | 5.57% |
| 2026-04-24 | 79.95 | 84.99 | 5.11 | 6.40% | 79.87 | 86.26 | 970755 | 807028 | 8.01% |
| 2026-04-23 | 82.25 | 79.88 | -2.34 | -2.85% | 79.00 | 82.50 | 633779 | 508809 | 5.23% |
| 2026-04-22 | 81.85 | 82.22 | -1.14 | -1.37% | 81.52 | 83.41 | 625380 | 513705 | 5.16% |