当前时间：2026-08-20 20:31:52 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 46.75 | 46.03 | -0.10 | -0.22% | 45.87 | 46.97 | 259004 | 120118 | 1.76% |
| 2026-08-19 | 47.05 | 46.13 | -1.80 | -3.76% | 46.04 | 47.68 | 357657 | 167305 | 2.42% |
| 2026-08-18 | 48.94 | 47.93 | -0.89 | -1.82% | 47.61 | 49.16 | 381938 | 184236 | 2.59% |
| 2026-08-17 | 48.96 | 48.82 | 0.09 | 0.18% | 48.11 | 49.11 | 385218 | 187026 | 2.61% |
| 2026-08-14 | 48.11 | 48.73 | 0.97 | 2.03% | 47.92 | 49.11 | 493232 | 239265 | 3.34% |
| 2026-08-13 | 48.23 | 47.76 | -0.77 | -1.59% | 47.51 | 48.65 | 476979 | 228934 | 3.23% |
| 2026-08-12 | 48.35 | 48.53 | 0.44 | 0.91% | 48.22 | 49.80 | 478861 | 234073 | 3.24% |
| 2026-08-11 | 48.61 | 48.09 | -0.82 | -1.68% | 48.03 | 49.15 | 404478 | 196084 | 2.74% |
| 2026-08-10 | 48.50 | 48.91 | 1.04 | 2.17% | 48.20 | 49.79 | 642579 | 314567 | 4.35% |
| 2026-08-07 | 47.69 | 47.87 | 0.69 | 1.46% | 46.53 | 48.15 | 525812 | 250707 | 3.56% |
| 2026-08-06 | 47.49 | 47.18 | -0.59 | -1.24% | 46.50 | 47.90 | 460446 | 217455 | 3.12% |
| 2026-08-05 | 46.96 | 47.77 | 0.97 | 2.07% | 46.62 | 47.77 | 494795 | 234577 | 3.35% |
| 2026-08-04 | 45.75 | 46.80 | 1.05 | 2.30% | 45.30 | 46.98 | 383453 | 178755 | 2.60% |
| 2026-08-03 | 44.53 | 45.75 | 0.40 | 0.88% | 43.80 | 46.18 | 386214 | 174968 | 2.62% |
| 2026-07-31 | 45.57 | 45.35 | -0.11 | -0.24% | 45.21 | 46.53 | 470146 | 215033 | 3.19% |
| 2026-07-30 | 45.70 | 45.46 | -0.62 | -1.35% | 44.95 | 46.27 | 425589 | 194650 | 2.88% |
| 2026-07-29 | 44.44 | 46.08 | 1.64 | 3.69% | 43.13 | 46.93 | 628279 | 284761 | 4.26% |
| 2026-07-28 | 44.50 | 44.44 | -0.77 | -1.70% | 44.09 | 45.85 | 365196 | 163418 | 2.47% |
| 2026-07-27 | 44.65 | 45.21 | 1.33 | 3.03% | 43.90 | 45.40 | 439604 | 197065 | 2.98% |
| 2026-07-24 | 45.01 | 43.88 | -2.50 | -5.39% | 43.88 | 45.90 | 549850 | 246078 | 3.73% |
| 2026-07-23 | 44.49 | 46.38 | 2.46 | 5.60% | 44.08 | 46.99 | 804116 | 368096 | 5.45% |
| 2026-07-22 | 42.83 | 43.92 | 0.23 | 0.53% | 42.60 | 44.78 | 653926 | 286008 | 4.43% |
| 2026-07-21 | 40.99 | 43.69 | 1.40 | 3.31% | 40.44 | 43.78 | 752714 | 319588 | 5.10% |
| 2026-07-20 | 46.01 | 42.29 | -4.70 | -10.00% | 42.29 | 46.13 | 761516 | 329737 | 5.16% |
| 2026-07-17 | 48.45 | 46.99 | -2.35 | -4.76% | 46.99 | 50.22 | 672134 | 326773 | 4.55% |
| 2026-07-16 | 46.45 | 49.34 | 1.91 | 4.03% | 45.15 | 50.98 | 848784 | 406250 | 5.75% |
| 2026-07-15 | 47.94 | 47.43 | 0.08 | 0.17% | 47.02 | 49.10 | 754792 | 362717 | 5.11% |
| 2026-07-14 | 45.88 | 47.35 | 1.74 | 3.81% | 44.75 | 47.37 | 525483 | 242462 | 3.56% |
| 2026-07-13 | 47.24 | 45.61 | -2.19 | -4.58% | 44.92 | 47.50 | 599038 | 275536 | 4.06% |
| 2026-07-10 | 49.00 | 47.80 | -1.99 | -4.00% | 47.77 | 50.15 | 688298 | 335697 | 4.66% |
| 2026-07-09 | 52.33 | 49.79 | -3.48 | -6.53% | 47.94 | 52.48 | 960796 | 477342 | 6.51% |
| 2026-07-08 | 58.26 | 53.27 | -5.92 | -10.00% | 53.27 | 58.29 | 668240 | 367135 | 4.53% |
| 2026-07-07 | 59.50 | 59.19 | 0.28 | 0.48% | 58.54 | 60.65 | 462369 | 275356 | 3.13% |
| 2026-07-06 | 58.97 | 58.91 | 0.25 | 0.43% | 58.00 | 61.11 | 513184 | 307219 | 3.48% |
| 2026-07-03 | 61.00 | 58.66 | -1.35 | -2.25% | 58.63 | 61.42 | 491595 | 292465 | 3.33% |
| 2026-07-02 | 62.00 | 60.01 | -2.28 | -3.66% | 59.83 | 62.50 | 544007 | 330957 | 3.69% |
| 2026-07-01 | 61.80 | 62.29 | 0.97 | 1.58% | 59.42 | 63.45 | 694243 | 428031 | 4.70% |
| 2026-06-30 | 59.90 | 61.32 | 1.45 | 2.42% | 59.13 | 62.46 | 580665 | 353254 | 3.93% |
| 2026-06-29 | 58.20 | 59.87 | 0.95 | 1.61% | 56.79 | 60.79 | 601196 | 354314 | 4.07% |
| 2026-06-26 | 64.10 | 58.92 | -5.72 | -8.85% | 58.89 | 65.00 | 880824 | 537870 | 5.97% |
| 2026-06-25 | 66.00 | 64.64 | -1.49 | -2.25% | 64.03 | 67.44 | 847014 | 554564 | 5.74% |
| 2026-06-24 | 61.32 | 66.13 | 4.81 | 7.84% | 60.71 | 66.50 | 969650 | 623605 | 6.57% |
| 2026-06-23 | 64.53 | 61.32 | -3.65 | -5.62% | 61.03 | 65.25 | 693784 | 435973 | 4.70% |
| 2026-06-22 | 59.05 | 64.97 | 2.79 | 4.49% | 58.58 | 65.00 | 934530 | 579170 | 6.33% |
| 2026-06-18 | 62.82 | 62.18 | -1.86 | -2.90% | 61.61 | 64.09 | 746908 | 467528 | 5.06% |
| 2026-06-17 | 64.49 | 64.04 | 0.05 | 0.08% | 63.60 | 65.82 | 707654 | 456779 | 4.80% |
| 2026-06-16 | 63.14 | 63.99 | 0.27 | 0.42% | 62.00 | 65.00 | 795034 | 505633 | 5.39% |
| 2026-06-15 | 62.99 | 63.72 | 1.22 | 1.95% | 61.85 | 64.27 | 930168 | 585725 | 6.30% |
| 2026-06-12 | 61.00 | 62.50 | 1.50 | 2.46% | 60.15 | 63.42 | 990334 | 614089 | 6.71% |
| 2026-06-11 | 59.26 | 61.00 | 1.52 | 2.56% | 58.66 | 62.60 | 926710 | 561561 | 6.28% |
| 2026-06-10 | 59.50 | 59.48 | -0.53 | -0.88% | 58.47 | 61.60 | 708033 | 424361 | 4.80% |
| 2026-06-09 | 57.00 | 60.01 | 3.81 | 6.78% | 55.70 | 60.86 | 739523 | 430194 | 5.01% |
| 2026-06-08 | 58.00 | 56.20 | -2.86 | -4.84% | 54.87 | 59.96 | 573546 | 327219 | 3.89% |
| 2026-06-05 | 59.46 | 59.06 | -0.40 | -0.67% | 57.81 | 61.20 | 574124 | 341656 | 3.89% |
| 2026-06-04 | 60.53 | 59.46 | -1.52 | -2.49% | 59.17 | 60.60 | 430926 | 256995 | 2.92% |
| 2026-06-03 | 60.50 | 60.98 | -0.31 | -0.51% | 60.04 | 61.97 | 432099 | 264231 | 2.93% |
| 2026-06-02 | 62.07 | 61.29 | -0.88 | -1.42% | 59.28 | 62.33 | 548125 | 331522 | 3.71% |
| 2026-06-01 | 62.88 | 62.17 | -0.71 | -1.13% | 62.05 | 64.29 | 449104 | 283883 | 3.04% |
| 2026-05-29 | 64.71 | 62.88 | -1.51 | -2.35% | 62.62 | 65.39 | 488075 | 311654 | 3.31% |
| 2026-05-28 | 65.62 | 64.39 | -0.09 | -0.14% | 62.50 | 66.30 | 537589 | 343261 | 3.64% |
| 2026-05-27 | 66.47 | 64.48 | -1.92 | -2.89% | 64.20 | 67.80 | 595372 | 393133 | 4.03% |
| 2026-05-26 | 66.00 | 66.40 | -0.27 | -0.40% | 64.20 | 66.85 | 498142 | 327340 | 3.38% |
| 2026-05-25 | 67.07 | 66.67 | 0.15 | 0.23% | 65.79 | 68.08 | 533716 | 355898 | 3.62% |
| 2026-05-22 | 65.78 | 66.52 | 0.74 | 1.12% | 64.68 | 66.83 | 512094 | 337978 | 3.47% |
| 2026-05-21 | 68.48 | 65.78 | -2.38 | -3.49% | 65.68 | 69.38 | 644388 | 436690 | 4.37% |
| 2026-05-20 | 65.76 | 68.16 | 1.58 | 2.37% | 65.26 | 69.39 | 761690 | 513109 | 5.16% |
| 2026-05-19 | 68.50 | 66.58 | -2.80 | -4.04% | 65.61 | 68.50 | 691412 | 459340 | 4.69% |
| 2026-05-18 | 68.85 | 69.38 | 0.27 | 0.39% | 68.20 | 71.16 | 570799 | 397993 | 3.87% |
| 2026-05-15 | 71.06 | 69.11 | -1.58 | -2.24% | 68.86 | 71.42 | 700172 | 490110 | 4.74% |
| 2026-05-14 | 73.68 | 70.69 | -3.69 | -4.96% | 70.68 | 74.38 | 847469 | 612728 | 5.74% |
| 2026-05-13 | 74.01 | 74.38 | -0.37 | -0.49% | 73.60 | 76.20 | 766615 | 572465 | 5.19% |
| 2026-05-12 | 77.86 | 74.75 | -2.62 | -3.39% | 73.60 | 77.99 | 868375 | 650918 | 5.88% |