当前时间：2026-07-29 09:31:11 星期三交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-28 | 47.97 | 47.75 | -0.99 | -2.03% | 47.23 | 49.65 | 210750 | 101594 | 2.96% |
| 2026-07-27 | 49.10 | 48.74 | 0.38 | 0.79% | 47.48 | 49.77 | 256191 | 124029 | 3.60% |
| 2026-07-24 | 50.00 | 48.36 | -2.38 | -4.69% | 48.25 | 50.53 | 272503 | 133959 | 3.83% |
| 2026-07-23 | 47.99 | 50.74 | 3.29 | 6.93% | 47.71 | 52.15 | 512687 | 256755 | 7.21% |
| 2026-07-22 | 44.36 | 47.45 | 2.43 | 5.40% | 44.36 | 48.26 | 425555 | 200254 | 5.98% |
| 2026-07-21 | 43.60 | 45.02 | 0.92 | 2.09% | 42.31 | 45.30 | 368308 | 162414 | 5.18% |
| 2026-07-20 | 47.00 | 44.10 | -2.45 | -5.26% | 43.00 | 47.00 | 386301 | 173087 | 5.43% |
| 2026-07-17 | 48.55 | 46.55 | -2.10 | -4.32% | 46.52 | 49.42 | 319761 | 152825 | 4.50% |
| 2026-07-16 | 48.02 | 48.65 | -0.68 | -1.38% | 47.73 | 49.49 | 259472 | 126149 | 3.65% |
| 2026-07-15 | 52.70 | 49.33 | -3.23 | -6.15% | 49.15 | 52.70 | 317234 | 159921 | 4.46% |
| 2026-07-14 | 51.35 | 52.56 | 1.56 | 3.06% | 49.19 | 53.88 | 415987 | 212191 | 5.85% |
| 2026-07-13 | 52.00 | 51.00 | -0.80 | -1.54% | 50.60 | 52.80 | 380228 | 195603 | 5.35% |
| 2026-07-10 | 52.93 | 51.80 | -1.39 | -2.61% | 51.66 | 54.94 | 347089 | 184068 | 4.88% |
| 2026-07-09 | 56.99 | 53.19 | -3.46 | -6.11% | 51.18 | 57.22 | 483000 | 257994 | 6.79% |
| 2026-07-08 | 61.06 | 56.65 | -4.40 | -7.21% | 56.01 | 62.02 | 394322 | 231321 | 5.54% |
| 2026-07-07 | 63.60 | 61.05 | -2.42 | -3.81% | 60.69 | 65.90 | 358586 | 224675 | 5.04% |
| 2026-07-06 | 64.69 | 63.47 | -0.79 | -1.23% | 63.10 | 68.18 | 503275 | 329175 | 7.08% |
| 2026-07-03 | 66.05 | 64.26 | -1.23 | -1.88% | 62.30 | 67.44 | 534332 | 344572 | 7.51% |
| 2026-07-02 | 64.89 | 65.49 | 0.60 | 0.92% | 61.64 | 67.90 | 918790 | 596002 | 12.92% |
| 2026-07-01 | 64.30 | 64.89 | 5.90 | 10.00% | 63.80 | 64.89 | 196901 | 127341 | 2.77% |
| 2026-06-30 | 54.02 | 58.99 | 5.36 | 9.99% | 53.55 | 58.99 | 375284 | 216974 | 5.28% |
| 2026-06-29 | 53.79 | 53.63 | -0.16 | -0.30% | 51.45 | 54.47 | 379429 | 200867 | 5.33% |
| 2026-06-26 | 58.50 | 53.79 | -4.36 | -7.50% | 53.60 | 59.57 | 394534 | 219984 | 5.55% |
| 2026-06-25 | 59.81 | 58.15 | -2.10 | -3.49% | 56.65 | 60.25 | 384178 | 223676 | 5.40% |
| 2026-06-24 | 58.00 | 60.25 | 2.12 | 3.65% | 56.50 | 60.88 | 352381 | 207900 | 4.95% |
| 2026-06-23 | 62.85 | 58.13 | -4.71 | -7.50% | 57.91 | 63.18 | 360971 | 215784 | 5.08% |
| 2026-06-22 | 57.99 | 62.84 | 2.13 | 3.51% | 57.38 | 62.92 | 478536 | 286320 | 6.73% |
| 2026-06-18 | 61.80 | 60.71 | -1.51 | -2.43% | 59.75 | 62.65 | 327877 | 200135 | 4.61% |
| 2026-06-17 | 61.82 | 62.22 | 0.42 | 0.68% | 61.00 | 63.35 | 285134 | 177668 | 4.01% |
| 2026-06-16 | 62.20 | 61.80 | -0.70 | -1.12% | 60.88 | 63.83 | 406140 | 253247 | 5.71% |
| 2026-06-15 | 62.80 | 62.50 | 1.32 | 2.16% | 61.30 | 64.80 | 502630 | 315739 | 7.07% |
| 2026-06-12 | 59.00 | 61.18 | 2.43 | 4.14% | 58.76 | 63.14 | 511513 | 312077 | 7.19% |
| 2026-06-11 | 57.00 | 58.75 | 1.60 | 2.80% | 56.15 | 61.27 | 481551 | 283935 | 6.77% |
| 2026-06-10 | 57.40 | 57.15 | -0.24 | -0.42% | 56.14 | 60.63 | 438029 | 254505 | 6.16% |
| 2026-06-09 | 55.08 | 57.39 | 3.12 | 5.75% | 53.40 | 57.99 | 372568 | 206819 | 5.24% |
| 2026-06-08 | 56.30 | 54.27 | -4.10 | -7.02% | 52.80 | 58.22 | 327156 | 179785 | 4.60% |
| 2026-06-05 | 57.76 | 58.37 | 0.57 | 0.99% | 55.82 | 58.98 | 298239 | 171819 | 4.19% |
| 2026-06-04 | 59.36 | 57.80 | -2.64 | -4.37% | 57.23 | 60.30 | 273602 | 158729 | 3.85% |
| 2026-06-03 | 59.55 | 60.44 | 0.44 | 0.73% | 58.40 | 61.01 | 198368 | 119122 | 2.79% |
| 2026-06-02 | 61.50 | 60.00 | -0.83 | -1.36% | 58.33 | 61.51 | 248829 | 148198 | 3.50% |
| 2026-06-01 | 61.78 | 60.83 | -1.06 | -1.71% | 60.70 | 62.78 | 200526 | 123643 | 2.82% |
| 2026-05-29 | 64.16 | 61.89 | -1.86 | -2.92% | 60.70 | 64.57 | 274501 | 170554 | 3.86% |
| 2026-05-28 | 64.78 | 63.75 | -0.86 | -1.33% | 61.46 | 65.86 | 299310 | 188967 | 4.21% |
| 2026-05-27 | 67.20 | 64.61 | -2.59 | -3.85% | 64.32 | 68.70 | 268580 | 177787 | 3.78% |
| 2026-05-26 | 66.70 | 67.20 | 0.19 | 0.28% | 64.38 | 67.55 | 266739 | 176480 | 3.75% |
| 2026-05-25 | 68.60 | 67.01 | -1.01 | -1.48% | 66.72 | 68.90 | 227842 | 153726 | 3.20% |
| 2026-05-22 | 66.10 | 68.02 | 2.63 | 4.02% | 64.92 | 68.47 | 249549 | 167334 | 3.51% |
| 2026-05-21 | 69.32 | 65.89 | -2.93 | -4.26% | 65.73 | 70.76 | 323641 | 220464 | 4.55% |
| 2026-05-20 | 67.13 | 68.82 | -1.30 | -1.85% | 65.34 | 69.96 | 451761 | 304957 | 6.35% |
| 2026-05-19 | 72.83 | 70.12 | -3.33 | -4.53% | 69.07 | 72.83 | 325806 | 228326 | 4.58% |
| 2026-05-18 | 72.88 | 73.45 | 0.38 | 0.52% | 72.13 | 74.66 | 247605 | 182079 | 3.48% |
| 2026-05-15 | 76.53 | 73.07 | -3.93 | -5.10% | 72.35 | 76.96 | 350722 | 260502 | 4.93% |
| 2026-05-14 | 81.21 | 77.00 | -4.67 | -5.72% | 77.00 | 81.60 | 340117 | 267278 | 4.78% |
| 2026-05-13 | 85.75 | 81.67 | -2.57 | -3.05% | 80.00 | 85.88 | 343939 | 282369 | 4.84% |
| 2026-05-12 | 87.55 | 84.24 | -2.47 | -2.85% | 83.23 | 88.05 | 277197 | 235114 | 3.90% |
| 2026-05-11 | 89.55 | 86.71 | -2.17 | -2.44% | 85.75 | 91.97 | 337674 | 297297 | 4.75% |
| 2026-05-08 | 89.40 | 88.88 | 0.88 | 1.00% | 88.39 | 93.68 | 319084 | 288225 | 4.49% |
| 2026-05-07 | 93.50 | 88.00 | -5.66 | -6.04% | 86.45 | 94.60 | 346699 | 308639 | 4.87% |
| 2026-05-06 | 91.25 | 93.66 | 2.87 | 3.16% | 90.35 | 94.39 | 280781 | 260042 | 3.95% |
| 2026-04-30 | 90.29 | 90.79 | -0.51 | -0.56% | 89.75 | 94.50 | 319971 | 293631 | 4.50% |
| 2026-04-29 | 83.50 | 91.30 | 7.79 | 9.33% | 83.10 | 91.40 | 384199 | 338885 | 5.40% |
| 2026-04-28 | 84.85 | 83.51 | -1.30 | -1.53% | 82.47 | 85.22 | 183424 | 153687 | 2.58% |
| 2026-04-27 | 84.59 | 84.81 | -0.56 | -0.66% | 83.92 | 86.68 | 192834 | 163845 | 2.71% |
| 2026-04-24 | 80.02 | 85.37 | 5.02 | 6.25% | 79.79 | 86.66 | 318855 | 264504 | 4.48% |
| 2026-04-23 | 83.82 | 80.35 | -3.26 | -3.90% | 78.68 | 83.95 | 306587 | 246229 | 4.31% |
| 2026-04-22 | 82.77 | 83.61 | 0.00 | 0.00% | 82.45 | 84.35 | 158145 | 132247 | 2.22% |
| 2026-04-21 | 83.81 | 83.61 | 0.35 | 0.42% | 82.30 | 84.99 | 186035 | 155842 | 2.62% |
| 2026-04-20 | 84.65 | 83.26 | -1.37 | -1.62% | 83.00 | 85.70 | 235221 | 197868 | 3.31% |