当前时间：2026-08-05 23:55:39 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-05 | 47.00 | 48.06 | 1.22 | 2.60% | 46.31 | 48.15 | 118812 | 56749 | 3.07% |
| 2026-08-04 | 46.35 | 46.84 | 0.49 | 1.06% | 46.16 | 47.30 | 97112 | 45422 | 2.51% |
| 2026-08-03 | 44.77 | 46.35 | 1.23 | 2.73% | 44.31 | 47.06 | 161478 | 74539 | 4.17% |
| 2026-07-31 | 45.79 | 45.12 | -0.67 | -1.46% | 45.12 | 46.60 | 124898 | 57153 | 3.23% |
| 2026-07-30 | 46.73 | 45.79 | -1.15 | -2.45% | 45.53 | 47.39 | 119175 | 55233 | 3.08% |
| 2026-07-29 | 45.34 | 46.94 | 1.61 | 3.55% | 44.50 | 47.44 | 156320 | 72375 | 4.04% |
| 2026-07-28 | 45.40 | 45.33 | -0.67 | -1.46% | 45.00 | 47.01 | 106172 | 48446 | 2.74% |
| 2026-07-27 | 45.16 | 46.00 | 1.10 | 2.45% | 44.82 | 46.29 | 131802 | 60172 | 3.41% |
| 2026-07-24 | 45.00 | 44.90 | -0.98 | -2.14% | 44.78 | 46.67 | 151185 | 68969 | 3.91% |
| 2026-07-23 | 43.40 | 45.88 | 2.64 | 6.11% | 43.08 | 46.48 | 237465 | 107520 | 6.13% |
| 2026-07-22 | 41.41 | 43.24 | 1.34 | 3.20% | 41.35 | 43.60 | 190961 | 81825 | 4.93% |
| 2026-07-21 | 40.67 | 41.90 | 1.24 | 3.05% | 39.50 | 42.10 | 201156 | 82426 | 5.20% |
| 2026-07-20 | 42.56 | 40.66 | -1.88 | -4.42% | 39.83 | 42.79 | 199825 | 82472 | 5.16% |
| 2026-07-17 | 44.17 | 42.54 | -1.72 | -3.89% | 42.50 | 44.95 | 150656 | 65612 | 3.89% |
| 2026-07-16 | 44.37 | 44.26 | -0.64 | -1.43% | 43.95 | 45.30 | 127623 | 56765 | 3.30% |
| 2026-07-15 | 46.26 | 44.90 | -1.25 | -2.71% | 44.76 | 46.50 | 149624 | 67914 | 3.87% |
| 2026-07-14 | 46.19 | 46.15 | 0.06 | 0.13% | 44.75 | 46.50 | 183505 | 83953 | 4.74% |
| 2026-07-13 | 48.00 | 46.09 | -2.17 | -4.50% | 45.98 | 48.35 | 160229 | 75071 | 4.14% |
| 2026-07-10 | 49.98 | 48.26 | -2.51 | -4.94% | 48.20 | 50.66 | 212220 | 104398 | 5.48% |
| 2026-07-09 | 53.14 | 50.77 | -2.47 | -4.64% | 48.70 | 53.58 | 267498 | 135657 | 6.91% |
| 2026-07-08 | 58.02 | 53.24 | -5.59 | -9.50% | 53.00 | 58.50 | 255674 | 140743 | 6.61% |
| 2026-07-07 | 57.63 | 58.83 | 0.85 | 1.47% | 57.63 | 62.39 | 257720 | 154989 | 6.66% |
| 2026-07-06 | 60.00 | 57.98 | -2.29 | -3.80% | 57.85 | 61.80 | 196419 | 117076 | 5.07% |
| 2026-07-03 | 64.00 | 60.27 | -2.18 | -3.49% | 59.13 | 64.60 | 302888 | 184548 | 7.83% |
| 2026-07-02 | 58.62 | 62.45 | 3.56 | 6.05% | 57.33 | 63.63 | 317425 | 192677 | 8.20% |
| 2026-07-01 | 56.65 | 58.89 | 2.25 | 3.97% | 54.00 | 59.50 | 267186 | 152407 | 6.90% |
| 2026-06-30 | 56.00 | 56.64 | 0.08 | 0.14% | 55.12 | 59.66 | 209552 | 118430 | 5.41% |
| 2026-06-29 | 56.68 | 56.56 | 0.03 | 0.05% | 53.91 | 57.17 | 162885 | 91047 | 4.21% |
| 2026-06-26 | 60.41 | 56.53 | -3.95 | -6.53% | 56.30 | 61.20 | 197795 | 115424 | 5.11% |
| 2026-06-25 | 63.86 | 60.48 | -3.73 | -5.81% | 60.26 | 64.86 | 220279 | 136290 | 5.69% |
| 2026-06-24 | 59.00 | 64.21 | 4.93 | 8.32% | 57.52 | 65.02 | 322081 | 198811 | 8.32% |
| 2026-06-23 | 60.86 | 59.28 | -2.19 | -3.56% | 58.88 | 62.38 | 190009 | 114284 | 4.91% |
| 2026-06-22 | 58.00 | 61.47 | 0.32 | 0.52% | 56.88 | 61.77 | 257965 | 151965 | 6.66% |
| 2026-06-18 | 61.17 | 61.15 | -0.77 | -1.24% | 60.25 | 62.60 | 153835 | 94180 | 3.97% |
| 2026-06-17 | 62.84 | 61.92 | -0.93 | -1.48% | 61.65 | 63.76 | 170298 | 106254 | 4.40% |
| 2026-06-16 | 64.49 | 62.85 | -2.55 | -3.90% | 62.51 | 64.64 | 228096 | 144308 | 5.89% |
| 2026-06-15 | 66.99 | 65.40 | -0.09 | -0.14% | 62.80 | 67.10 | 314905 | 204092 | 8.14% |
| 2026-06-12 | 63.50 | 65.49 | 2.66 | 4.23% | 62.18 | 67.02 | 282349 | 183430 | 7.29% |
| 2026-06-11 | 59.70 | 62.83 | 2.95 | 4.93% | 59.24 | 64.84 | 302845 | 189442 | 7.82% |
| 2026-06-10 | 60.39 | 59.88 | -0.66 | -1.09% | 59.57 | 63.56 | 234711 | 143438 | 6.06% |
| 2026-06-09 | 56.50 | 60.54 | 4.59 | 8.20% | 55.88 | 61.39 | 208889 | 122170 | 5.40% |
| 2026-06-08 | 57.87 | 55.95 | -3.00 | -5.09% | 54.82 | 59.63 | 149522 | 84785 | 3.86% |
| 2026-06-05 | 59.92 | 58.95 | -1.05 | -1.75% | 58.27 | 60.60 | 145071 | 86158 | 3.75% |
| 2026-06-04 | 60.56 | 60.00 | -1.05 | -1.72% | 59.44 | 61.75 | 129007 | 77661 | 3.33% |
| 2026-06-03 | 60.69 | 61.05 | 0.36 | 0.59% | 59.52 | 61.97 | 108790 | 66369 | 2.81% |
| 2026-06-02 | 61.80 | 60.69 | -1.11 | -1.80% | 59.26 | 61.86 | 112946 | 68234 | 2.92% |
| 2026-06-01 | 62.61 | 61.80 | -0.66 | -1.06% | 61.31 | 63.05 | 107111 | 66625 | 2.77% |
| 2026-05-29 | 63.40 | 62.46 | -0.43 | -0.68% | 62.05 | 64.64 | 161100 | 102070 | 4.16% |
| 2026-05-28 | 64.55 | 63.28 | -0.87 | -1.36% | 61.40 | 66.09 | 134110 | 84313 | 3.46% |
| 2026-05-27 | 66.29 | 64.15 | -2.57 | -3.85% | 63.80 | 67.88 | 140275 | 91757 | 3.62% |
| 2026-05-26 | 66.03 | 66.72 | 0.30 | 0.45% | 64.01 | 67.12 | 154591 | 101940 | 3.99% |
| 2026-05-25 | 68.17 | 66.42 | -1.48 | -2.18% | 65.93 | 68.60 | 164911 | 110014 | 4.26% |
| 2026-05-22 | 67.85 | 67.90 | 0.05 | 0.07% | 66.90 | 68.20 | 125558 | 84940 | 3.24% |
| 2026-05-21 | 71.91 | 67.85 | -3.60 | -5.04% | 67.82 | 72.35 | 149365 | 104812 | 3.86% |
| 2026-05-20 | 69.98 | 71.45 | 0.27 | 0.38% | 68.57 | 72.51 | 199150 | 140157 | 5.14% |
| 2026-05-19 | 73.00 | 71.18 | -3.12 | -4.20% | 69.20 | 73.51 | 199044 | 140648 | 5.14% |
| 2026-05-18 | 72.30 | 74.30 | 1.66 | 2.29% | 71.40 | 75.51 | 195146 | 144363 | 5.04% |
| 2026-05-15 | 73.60 | 72.64 | -0.99 | -1.34% | 72.14 | 75.33 | 185926 | 136815 | 4.80% |
| 2026-05-14 | 75.50 | 73.63 | -2.27 | -2.99% | 73.58 | 76.67 | 172666 | 129163 | 4.46% |
| 2026-05-13 | 78.49 | 75.90 | -2.59 | -3.30% | 74.60 | 79.10 | 274193 | 208398 | 7.08% |
| 2026-05-12 | 80.00 | 78.49 | -1.14 | -1.43% | 76.26 | 80.40 | 214338 | 166602 | 5.54% |
| 2026-05-11 | 79.00 | 79.63 | -0.02 | -0.03% | 78.03 | 81.46 | 226209 | 179181 | 5.84% |
| 2026-05-08 | 82.40 | 79.65 | -3.29 | -3.97% | 79.49 | 85.42 | 230605 | 187529 | 5.96% |
| 2026-05-07 | 88.00 | 82.94 | -5.45 | -6.17% | 80.76 | 88.66 | 346297 | 288590 | 8.95% |
| 2026-05-06 | 87.48 | 88.39 | 1.15 | 1.32% | 85.00 | 89.88 | 268053 | 234406 | 6.93% |
| 2026-04-30 | 85.75 | 87.24 | 3.44 | 4.11% | 85.35 | 89.80 | 303962 | 266562 | 7.85% |
| 2026-04-29 | 76.22 | 83.80 | 7.62 | 10.00% | 76.22 | 83.80 | 201033 | 162516 | 5.19% |
| 2026-04-28 | 77.70 | 76.18 | -5.18 | -6.37% | 73.50 | 77.70 | 267993 | 202629 | 6.89% |
| 2026-04-27 | 78.50 | 81.36 | 3.15 | 4.03% | 78.21 | 82.30 | 226241 | 182723 | 5.82% |