当前时间：2026-07-27 02:19:57 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-24 | 50.60 | 49.90 | -1.89 | -3.65% | 49.61 | 51.55 | 116509 | 58762 | 5.38% |
| 2026-07-23 | 51.27 | 51.79 | 0.31 | 0.60% | 50.75 | 53.69 | 176721 | 92339 | 8.16% |
| 2026-07-22 | 53.00 | 51.48 | -0.60 | -1.15% | 50.90 | 54.59 | 201946 | 106743 | 9.32% |
| 2026-07-21 | 50.80 | 52.08 | 1.51 | 2.99% | 46.40 | 52.55 | 204762 | 103220 | 9.45% |
| 2026-07-20 | 51.67 | 50.63 | 0.47 | 0.94% | 48.17 | 55.10 | 200993 | 104111 | 9.28% |
| 2026-07-17 | 55.34 | 50.16 | -5.57 | -9.99% | 50.16 | 55.73 | 156420 | 81988 | 7.22% |
| 2026-07-16 | 55.95 | 55.73 | -1.11 | -1.95% | 55.32 | 58.60 | 132286 | 75073 | 6.11% |
| 2026-07-15 | 57.67 | 56.84 | 0.14 | 0.25% | 56.13 | 59.50 | 134080 | 77310 | 6.19% |
| 2026-07-14 | 59.48 | 56.70 | -2.78 | -4.67% | 53.53 | 60.72 | 205615 | 115086 | 9.59% |
| 2026-07-13 | 61.33 | 59.48 | -2.02 | -3.28% | 59.01 | 64.28 | 219464 | 135695 | 10.24% |
| 2026-07-10 | 58.12 | 61.50 | 2.70 | 4.59% | 57.66 | 64.68 | 243787 | 152163 | 11.37% |
| 2026-07-09 | 59.61 | 58.80 | 0.66 | 1.14% | 56.67 | 61.20 | 173735 | 102481 | 8.10% |
| 2026-07-08 | 59.63 | 58.14 | -1.49 | -2.50% | 56.49 | 60.76 | 165349 | 97043 | 7.71% |
| 2026-07-07 | 64.30 | 59.63 | -4.12 | -6.46% | 58.88 | 64.37 | 170822 | 104630 | 7.97% |
| 2026-07-06 | 68.99 | 63.75 | -5.24 | -7.60% | 63.44 | 69.99 | 217366 | 142559 | 10.14% |
| 2026-07-03 | 69.65 | 68.99 | -0.66 | -0.95% | 68.78 | 72.00 | 226886 | 159136 | 10.58% |
| 2026-07-02 | 71.99 | 69.65 | -3.92 | -5.33% | 69.35 | 74.23 | 362437 | 260338 | 16.91% |
| 2026-07-01 | 68.74 | 73.57 | 6.69 | 10.00% | 68.03 | 73.57 | 410477 | 291917 | 19.15% |
| 2026-06-30 | 61.45 | 66.88 | 6.08 | 10.00% | 60.20 | 66.88 | 170525 | 110631 | 7.95% |
| 2026-06-29 | 62.23 | 60.80 | -2.10 | -3.34% | 60.23 | 65.24 | 214660 | 133680 | 10.01% |
| 2026-06-26 | 67.36 | 62.90 | -6.50 | -9.37% | 62.46 | 69.58 | 311484 | 203691 | 14.53% |
| 2026-06-25 | 65.58 | 69.40 | 4.30 | 6.61% | 63.78 | 71.00 | 442335 | 297328 | 20.63% |
| 2026-06-24 | 61.52 | 65.10 | 3.58 | 5.82% | 59.60 | 65.73 | 317820 | 200781 | 14.82% |
| 2026-06-23 | 62.71 | 61.52 | -2.33 | -3.65% | 61.00 | 64.97 | 212095 | 132907 | 9.89% |
| 2026-06-22 | 62.22 | 63.85 | 1.67 | 2.69% | 61.30 | 64.95 | 315725 | 199570 | 14.73% |
| 2026-06-18 | 62.57 | 62.18 | 0.58 | 0.94% | 61.70 | 64.20 | 244789 | 153183 | 11.42% |
| 2026-06-17 | 60.62 | 61.60 | 0.50 | 0.82% | 60.14 | 62.99 | 184045 | 113547 | 8.58% |
| 2026-06-16 | 62.63 | 61.10 | -0.31 | -0.50% | 60.05 | 62.67 | 154122 | 94131 | 7.19% |
| 2026-06-15 | 60.88 | 61.41 | 2.78 | 4.74% | 60.28 | 62.17 | 169446 | 103803 | 7.90% |
| 2026-06-12 | 59.12 | 58.63 | 0.36 | 0.62% | 58.13 | 61.19 | 179558 | 107048 | 8.38% |
| 2026-06-11 | 59.89 | 58.27 | -2.08 | -3.45% | 57.75 | 59.99 | 166885 | 97708 | 7.78% |
| 2026-06-10 | 62.10 | 60.35 | -1.71 | -2.76% | 59.74 | 63.30 | 185204 | 113659 | 8.64% |
| 2026-06-09 | 64.00 | 62.06 | -0.27 | -0.43% | 60.16 | 64.50 | 169236 | 104269 | 7.89% |
| 2026-06-08 | 64.03 | 62.33 | -4.60 | -6.87% | 61.38 | 65.92 | 204139 | 129656 | 9.52% |
| 2026-06-05 | 67.00 | 66.93 | -0.29 | -0.43% | 64.77 | 69.00 | 223419 | 149980 | 10.42% |
| 2026-06-04 | 67.50 | 67.22 | -1.16 | -1.70% | 65.31 | 68.00 | 242625 | 161665 | 11.32% |
| 2026-06-03 | 68.82 | 68.38 | -0.92 | -1.33% | 67.00 | 70.48 | 248370 | 170922 | 11.58% |
| 2026-06-02 | 70.50 | 69.30 | -1.20 | -1.70% | 68.26 | 72.22 | 193100 | 134085 | 9.01% |
| 2026-06-01 | 71.81 | 70.50 | -2.70 | -3.69% | 69.50 | 74.70 | 233885 | 167209 | 10.91% |
| 2026-05-29 | 78.00 | 73.20 | -2.92 | -3.84% | 72.00 | 79.44 | 252652 | 189762 | 11.78% |
| 2026-05-28 | 79.00 | 76.12 | -1.69 | -2.17% | 74.66 | 80.50 | 258720 | 198286 | 12.07% |
| 2026-05-27 | 84.54 | 77.81 | -7.28 | -8.56% | 77.20 | 84.96 | 379461 | 304174 | 17.70% |
| 2026-05-26 | 89.10 | 85.09 | -4.11 | -4.61% | 85.00 | 92.75 | 371282 | 329785 | 17.32% |
| 2026-05-25 | 88.00 | 89.20 | 4.87 | 5.77% | 81.75 | 91.69 | 449723 | 389802 | 20.98% |
| 2026-05-22 | 82.80 | 84.33 | 3.49 | 4.32% | 80.50 | 85.20 | 322165 | 268391 | 15.03% |
| 2026-05-21 | 87.52 | 80.84 | -7.16 | -8.14% | 80.38 | 89.21 | 431855 | 363376 | 20.14% |
| 2026-05-20 | 95.78 | 88.00 | -9.78 | -10.00% | 88.00 | 98.66 | 482081 | 442622 | 22.49% |
| 2026-05-19 | 92.20 | 97.78 | 1.79 | 1.86% | 91.33 | 100.09 | 410024 | 395729 | 19.13% |
| 2026-05-18 | 98.00 | 95.99 | 3.00 | 3.23% | 92.23 | 99.89 | 482771 | 461986 | 22.52% |
| 2026-05-15 | 88.14 | 92.99 | 6.09 | 7.01% | 87.00 | 95.59 | 575428 | 530734 | 26.84% |
| 2026-05-14 | 96.56 | 86.90 | -0.88 | -1.00% | 86.08 | 96.56 | 556624 | 509174 | 25.96% |
| 2026-05-13 | 80.00 | 87.78 | 7.98 | 10.00% | 78.65 | 87.78 | 282181 | 240517 | 13.16% |
| 2026-05-12 | 77.40 | 79.80 | 2.15 | 2.77% | 75.88 | 81.50 | 362258 | 284486 | 17.09% |
| 2026-05-11 | 78.99 | 77.65 | -0.58 | -0.74% | 74.30 | 80.27 | 524258 | 404080 | 24.74% |
| 2026-05-08 | 78.23 | 78.23 | 7.11 | 10.00% | 75.88 | 78.23 | 212964 | 166245 | 10.05% |
| 2026-05-07 | 70.00 | 71.12 | 6.47 | 10.01% | 68.70 | 71.12 | 64225 | 45363 | 3.03% |
| 2026-05-06 | 64.30 | 64.65 | 4.97 | 8.33% | 62.21 | 65.44 | 286818 | 183241 | 13.53% |
| 2026-04-30 | 56.18 | 59.68 | 5.43 | 10.01% | 55.66 | 59.68 | 301980 | 176352 | 14.25% |
| 2026-04-29 | 54.40 | 54.25 | -0.73 | -1.33% | 53.77 | 56.00 | 125553 | 68927 | 5.92% |
| 2026-04-28 | 55.35 | 54.98 | -0.37 | -0.67% | 54.13 | 55.90 | 107950 | 59467 | 5.09% |
| 2026-04-27 | 56.78 | 55.35 | -1.42 | -2.50% | 55.29 | 57.83 | 137815 | 77388 | 6.50% |
| 2026-04-24 | 57.14 | 56.77 | -0.35 | -0.61% | 55.02 | 57.47 | 150017 | 84481 | 7.12% |
| 2026-04-23 | 56.32 | 57.12 | 0.47 | 0.83% | 56.00 | 59.98 | 201252 | 116932 | 9.56% |
| 2026-04-22 | 55.48 | 56.65 | 0.98 | 1.76% | 54.45 | 57.00 | 208741 | 116594 | 9.91% |
| 2026-04-21 | 59.31 | 55.67 | -3.49 | -5.90% | 54.55 | 59.60 | 229384 | 127925 | 10.89% |
| 2026-04-20 | 60.24 | 59.16 | -2.18 | -3.55% | 58.68 | 61.50 | 204731 | 121687 | 9.72% |