当前时间：2026-08-20 17:17:21 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 | 53.44 | 52.93 | 0.34 | 0.65% | 51.82 | 53.77 | 278559 | 147178 | 2.46% |
| 2026-08-19 | 55.75 | 52.59 | -4.98 | -8.65% | 52.10 | 56.20 | 432998 | 234204 | 3.83% |
| 2026-08-18 | 58.59 | 57.57 | -1.12 | -1.91% | 56.51 | 58.88 | 368988 | 212089 | 3.26% |
| 2026-08-17 | 57.65 | 58.69 | 1.60 | 2.80% | 56.45 | 58.69 | 411856 | 238134 | 3.64% |
| 2026-08-14 | 56.12 | 57.09 | 1.64 | 2.96% | 56.01 | 57.37 | 364903 | 207151 | 3.23% |
| 2026-08-13 | 56.82 | 55.45 | -0.56 | -1.00% | 55.37 | 57.87 | 437344 | 248925 | 3.87% |
| 2026-08-12 | 54.93 | 56.01 | 1.33 | 2.43% | 54.16 | 57.29 | 395152 | 221558 | 3.50% |
| 2026-08-11 | 55.33 | 54.68 | -0.56 | -1.01% | 54.08 | 55.83 | 265500 | 145971 | 2.35% |
| 2026-08-10 | 56.00 | 55.24 | -0.66 | -1.18% | 54.30 | 57.10 | 347196 | 191457 | 3.07% |
| 2026-08-07 | 53.88 | 55.90 | 2.97 | 5.61% | 53.00 | 56.00 | 527205 | 289738 | 4.66% |
| 2026-08-06 | 51.60 | 52.93 | 0.60 | 1.15% | 50.77 | 53.83 | 400237 | 210399 | 3.54% |
| 2026-08-05 | 48.45 | 52.33 | 2.90 | 5.87% | 48.35 | 53.00 | 544119 | 280238 | 4.81% |
| 2026-08-04 | 47.03 | 49.43 | 2.98 | 6.42% | 46.44 | 49.90 | 466669 | 226149 | 4.13% |
| 2026-08-03 | 46.56 | 46.45 | -1.00 | -2.11% | 45.82 | 48.20 | 381242 | 178566 | 3.37% |
| 2026-07-31 | 49.60 | 47.45 | 0.30 | 0.64% | 47.33 | 50.35 | 556102 | 272503 | 4.92% |
| 2026-07-30 | 51.03 | 47.15 | -5.24 | -10.00% | 47.15 | 52.00 | 465155 | 225253 | 4.11% |
| 2026-07-29 | 54.00 | 52.39 | -2.74 | -4.97% | 50.78 | 54.34 | 389842 | 203590 | 3.45% |
| 2026-07-28 | 59.16 | 55.13 | -6.13 | -10.01% | 55.13 | 59.98 | 474362 | 268796 | 4.20% |
| 2026-07-27 | 58.72 | 61.26 | 2.56 | 4.36% | 58.02 | 61.38 | 311689 | 186098 | 2.76% |
| 2026-07-24 | 59.00 | 58.70 | -2.41 | -3.94% | 58.00 | 60.77 | 255580 | 151555 | 2.26% |
| 2026-07-23 | 61.65 | 61.11 | 0.60 | 0.99% | 60.15 | 63.77 | 361401 | 222944 | 3.20% |
| 2026-07-22 | 59.00 | 60.51 | 0.52 | 0.87% | 58.69 | 64.24 | 612346 | 377592 | 5.42% |
| 2026-07-21 | 56.00 | 59.99 | 4.53 | 8.17% | 50.00 | 60.22 | 717765 | 397385 | 6.35% |
| 2026-07-20 | 62.80 | 55.46 | -6.11 | -9.92% | 55.41 | 63.61 | 536081 | 313704 | 4.74% |
| 2026-07-17 | 68.40 | 61.57 | -6.29 | -9.27% | 61.20 | 68.85 | 524069 | 335880 | 4.64% |
| 2026-07-16 | 66.50 | 67.86 | 0.12 | 0.18% | 64.00 | 70.77 | 457153 | 311583 | 4.04% |
| 2026-07-15 | 70.00 | 67.74 | -2.39 | -3.41% | 67.02 | 70.89 | 362258 | 248792 | 3.20% |
| 2026-07-14 | 66.86 | 70.13 | 3.15 | 4.70% | 65.35 | 71.59 | 543450 | 372855 | 4.81% |
| 2026-07-13 | 72.72 | 66.98 | -6.56 | -8.92% | 66.40 | 74.81 | 582259 | 406075 | 5.15% |
| 2026-07-10 | 74.87 | 73.54 | -2.33 | -3.07% | 73.38 | 78.50 | 720017 | 549536 | 6.37% |
| 2026-07-09 | 73.44 | 75.87 | 3.75 | 5.20% | 68.24 | 76.55 | 745033 | 541837 | 6.59% |
| 2026-07-08 | 72.00 | 72.12 | 0.83 | 1.16% | 70.50 | 74.79 | 544177 | 397357 | 4.81% |
| 2026-07-07 | 72.00 | 71.29 | -2.77 | -3.74% | 71.05 | 76.88 | 505101 | 370521 | 4.47% |
| 2026-07-06 | 71.01 | 74.06 | 2.63 | 3.68% | 71.00 | 76.99 | 651907 | 487519 | 5.77% |
| 2026-07-03 | 71.38 | 71.43 | 0.03 | 0.04% | 70.50 | 74.41 | 432840 | 314072 | 3.83% |
| 2026-07-02 | 72.00 | 71.40 | -3.33 | -4.46% | 69.80 | 75.27 | 524778 | 379019 | 4.64% |
| 2026-07-01 | 79.56 | 74.73 | -4.83 | -6.07% | 74.00 | 80.49 | 633253 | 485527 | 5.60% |
| 2026-06-30 | 75.68 | 79.56 | 2.86 | 3.73% | 74.49 | 80.68 | 605399 | 475532 | 5.36% |
| 2026-06-29 | 80.91 | 76.70 | -5.87 | -7.11% | 75.20 | 82.82 | 712064 | 556700 | 6.30% |
| 2026-06-26 | 84.39 | 82.57 | -4.42 | -5.08% | 81.00 | 85.58 | 760726 | 633517 | 6.73% |
| 2026-06-25 | 85.00 | 86.99 | 4.13 | 4.98% | 84.10 | 89.69 | 1030943 | 894433 | 9.12% |
| 2026-06-24 | 79.00 | 82.86 | 1.38 | 1.69% | 76.88 | 83.56 | 1052507 | 853116 | 9.31% |
| 2026-06-23 | 85.03 | 81.48 | 4.18 | 5.41% | 79.00 | 85.03 | 1358566 | 1118887 | 12.02% |
| 2026-06-22 | 74.55 | 77.30 | 2.93 | 3.94% | 72.80 | 77.50 | 861948 | 652727 | 7.62% |
| 2026-06-18 | 75.03 | 74.37 | -0.25 | -0.34% | 73.54 | 76.13 | 553636 | 412474 | 4.90% |
| 2026-06-17 | 72.00 | 74.62 | 1.43 | 1.95% | 72.00 | 75.48 | 562031 | 416225 | 4.97% |
| 2026-06-16 | 70.56 | 73.19 | 2.66 | 3.77% | 70.41 | 75.14 | 706865 | 518030 | 6.25% |
| 2026-06-15 | 67.30 | 70.53 | 4.45 | 6.73% | 66.27 | 70.68 | 541686 | 374883 | 4.79% |
| 2026-06-12 | 68.50 | 66.08 | -1.06 | -1.58% | 66.08 | 70.00 | 597179 | 410245 | 5.28% |
| 2026-06-11 | 68.90 | 67.14 | -1.76 | -2.55% | 66.21 | 69.50 | 386019 | 259713 | 3.41% |
| 2026-06-10 | 70.88 | 68.90 | -0.82 | -1.18% | 68.25 | 72.69 | 715816 | 505996 | 6.33% |
| 2026-06-09 | 64.00 | 69.72 | 6.34 | 10.00% | 63.55 | 69.72 | 678232 | 460003 | 6.00% |
| 2026-06-08 | 62.40 | 63.38 | -2.52 | -3.82% | 62.20 | 65.80 | 402509 | 257126 | 3.56% |
| 2026-06-05 | 68.60 | 65.90 | -3.32 | -4.80% | 65.58 | 68.60 | 468850 | 313796 | 4.15% |
| 2026-06-04 | 67.49 | 69.22 | 0.90 | 1.32% | 67.18 | 69.89 | 475321 | 327487 | 4.20% |
| 2026-06-03 | 67.50 | 68.32 | 0.83 | 1.23% | 67.28 | 70.92 | 652871 | 449495 | 5.78% |
| 2026-06-02 | 66.30 | 67.49 | 1.43 | 2.16% | 64.40 | 68.00 | 514809 | 342366 | 4.55% |
| 2026-06-01 | 68.51 | 66.06 | -3.81 | -5.45% | 65.66 | 70.59 | 653410 | 442635 | 5.78% |
| 2026-05-29 | 97.52 | 91.00 | -6.52 | -6.69% | 88.02 | 97.77 | 647705 | 591246 | 7.66% |
| 2026-05-28 | 95.02 | 97.52 | 2.50 | 2.63% | 93.50 | 97.78 | 406566 | 389219 | 4.81% |
| 2026-05-27 | 97.50 | 95.02 | -3.55 | -3.60% | 94.11 | 99.34 | 475454 | 458806 | 5.62% |
| 2026-05-26 | 106.00 | 98.57 | -7.53 | -7.10% | 96.35 | 106.00 | 796748 | 789800 | 9.42% |
| 2026-05-25 | 106.33 | 106.10 | 1.16 | 1.11% | 103.00 | 106.33 | 411091 | 430580 | 4.86% |
| 2026-05-22 | 102.44 | 104.94 | 4.41 | 4.39% | 100.77 | 106.35 | 401763 | 416182 | 4.75% |
| 2026-05-21 | 108.40 | 100.53 | -7.88 | -7.27% | 100.33 | 109.45 | 670460 | 708572 | 7.93% |
| 2026-05-20 | 101.00 | 108.41 | 6.01 | 5.87% | 99.00 | 110.48 | 705894 | 747310 | 8.35% |
| 2026-05-19 | 101.01 | 102.40 | 0.28 | 0.27% | 97.00 | 103.46 | 475088 | 475431 | 5.62% |
| 2026-05-18 | 100.51 | 102.12 | 1.63 | 1.62% | 99.11 | 104.86 | 400614 | 408170 | 4.74% |
| 2026-05-15 | 104.00 | 100.49 | -1.71 | -1.67% | 99.63 | 105.00 | 436866 | 445461 | 5.17% |
| 2026-05-14 | 108.90 | 102.20 | -4.18 | -3.93% | 102.19 | 111.29 | 540480 | 570711 | 6.39% |
| 2026-05-13 | 99.00 | 106.38 | 6.39 | 6.39% | 97.80 | 107.20 | 693245 | 721449 | 8.20% |
| 2026-05-12 | 102.16 | 99.99 | -2.17 | -2.12% | 99.58 | 102.60 | 443211 | 444966 | 5.24% |