当前时间：2026-08-08 11:30:18 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-07 | 32.91 | 35.96 | 3.27 | 10.00% | 32.02 | 35.96 | 158443 | 54265 | 8.39% |
| 2026-08-06 | 30.22 | 32.69 | 1.76 | 5.69% | 30.01 | 33.20 | 134753 | 43391 | 7.14% |
| 2026-08-05 | 29.10 | 30.93 | 1.84 | 6.33% | 29.07 | 31.30 | 99049 | 30409 | 5.24% |
| 2026-08-04 | 27.53 | 29.09 | 1.89 | 6.95% | 26.90 | 29.53 | 98409 | 28088 | 5.21% |
| 2026-08-03 | 27.22 | 27.20 | 0.19 | 0.70% | 26.85 | 27.99 | 103558 | 28218 | 5.48% |
| 2026-07-31 | 27.19 | 27.01 | 0.77 | 2.93% | 27.00 | 28.59 | 93522 | 25953 | 4.95% |
| 2026-07-30 | 28.23 | 26.24 | -2.02 | -7.15% | 25.85 | 28.67 | 119224 | 32087 | 6.31% |
| 2026-07-29 | 29.11 | 28.26 | -0.97 | -3.32% | 27.21 | 29.14 | 129812 | 36572 | 6.87% |
| 2026-07-28 | 30.90 | 29.23 | -2.20 | -7.00% | 28.99 | 31.40 | 94665 | 28350 | 5.01% |
| 2026-07-27 | 30.19 | 31.43 | 1.20 | 3.97% | 29.61 | 31.43 | 97473 | 29610 | 5.16% |
| 2026-07-24 | 31.51 | 30.23 | -1.72 | -5.38% | 30.09 | 32.16 | 89770 | 27644 | 4.75% |
| 2026-07-23 | 32.20 | 31.95 | -0.25 | -0.78% | 31.48 | 33.40 | 89943 | 29060 | 4.76% |
| 2026-07-22 | 32.43 | 32.20 | 0.12 | 0.37% | 31.30 | 34.28 | 142723 | 46885 | 7.56% |
| 2026-07-21 | 29.89 | 32.08 | 1.93 | 6.40% | 27.14 | 32.17 | 199108 | 58541 | 10.54% |
| 2026-07-20 | 32.90 | 30.15 | -3.35 | -10.00% | 30.15 | 33.69 | 99391 | 31495 | 5.26% |
| 2026-07-17 | 36.99 | 33.50 | -3.72 | -9.99% | 33.50 | 37.25 | 104362 | 36202 | 5.53% |
| 2026-07-16 | 38.38 | 37.22 | -1.44 | -3.72% | 37.05 | 39.35 | 99161 | 37617 | 5.25% |
| 2026-07-15 | 39.99 | 38.66 | -1.29 | -3.23% | 38.03 | 40.50 | 79108 | 31005 | 4.19% |
| 2026-07-14 | 40.07 | 39.95 | 0.26 | 0.66% | 37.87 | 40.51 | 97767 | 38304 | 5.18% |
| 2026-07-13 | 43.25 | 39.69 | -3.87 | -8.88% | 39.31 | 44.30 | 121333 | 50201 | 6.42% |
| 2026-07-10 | 43.02 | 43.56 | 0.88 | 2.06% | 41.88 | 45.80 | 204503 | 90535 | 10.83% |
| 2026-07-09 | 39.80 | 42.68 | 2.92 | 7.34% | 37.48 | 42.93 | 155283 | 62352 | 8.22% |
| 2026-07-08 | 43.35 | 39.76 | -3.23 | -7.51% | 39.55 | 43.60 | 119535 | 48548 | 6.33% |
| 2026-07-07 | 43.65 | 42.99 | -0.62 | -1.42% | 42.66 | 45.33 | 87002 | 38127 | 4.61% |
| 2026-07-06 | 44.99 | 43.61 | -0.94 | -2.11% | 42.26 | 46.05 | 114584 | 50340 | 6.07% |
| 2026-07-03 | 46.49 | 44.55 | -1.00 | -2.20% | 44.44 | 46.95 | 99253 | 45174 | 5.26% |
| 2026-07-02 | 48.04 | 45.55 | -3.10 | -6.37% | 45.32 | 48.88 | 196157 | 92394 | 10.39% |
| 2026-07-01 | 44.00 | 48.65 | 4.42 | 9.99% | 43.23 | 48.65 | 213552 | 99858 | 11.31% |
| 2026-06-30 | 49.41 | 44.23 | -4.40 | -9.05% | 43.83 | 51.70 | 270011 | 126445 | 14.30% |
| 2026-06-29 | 51.16 | 48.63 | -2.53 | -4.95% | 47.03 | 55.40 | 249711 | 125884 | 13.22% |
| 2026-06-26 | 52.00 | 51.16 | -0.95 | -1.82% | 49.20 | 53.71 | 229728 | 118664 | 12.16% |
| 2026-06-25 | 53.08 | 52.11 | -0.32 | -0.61% | 49.89 | 53.08 | 213621 | 109861 | 11.31% |
| 2026-06-24 | 47.32 | 52.43 | 4.77 | 10.01% | 46.40 | 52.43 | 117746 | 59806 | 6.23% |
| 2026-06-23 | 48.19 | 47.66 | -0.87 | -1.79% | 46.42 | 48.40 | 98601 | 46950 | 5.22% |
| 2026-06-22 | 52.19 | 48.53 | -3.22 | -6.22% | 46.70 | 52.79 | 162739 | 79829 | 8.62% |
| 2026-06-18 | 52.59 | 51.75 | 0.17 | 0.33% | 50.23 | 52.69 | 135137 | 69941 | 7.16% |
| 2026-06-17 | 54.07 | 51.58 | -3.14 | -5.74% | 51.28 | 54.69 | 145936 | 76917 | 7.73% |
| 2026-06-16 | 53.97 | 54.72 | 1.42 | 2.66% | 52.24 | 54.98 | 90918 | 49008 | 4.81% |
| 2026-06-15 | 49.91 | 53.30 | 3.41 | 6.84% | 49.91 | 53.40 | 98506 | 51446 | 5.22% |
| 2026-06-12 | 51.60 | 49.89 | -0.31 | -0.62% | 49.61 | 52.57 | 84188 | 42785 | 4.46% |
| 2026-06-11 | 52.00 | 50.20 | -1.15 | -2.24% | 49.78 | 52.08 | 70023 | 35380 | 3.71% |
| 2026-06-10 | 50.78 | 51.35 | -0.63 | -1.21% | 49.20 | 51.90 | 120615 | 60870 | 6.39% |
| 2026-06-09 | 52.55 | 51.98 | 0.93 | 1.82% | 49.88 | 52.99 | 122213 | 62753 | 8.39% |
| 2026-06-08 | 52.52 | 51.05 | -5.67 | -10.00% | 51.05 | 55.50 | 138313 | 72796 | 9.50% |
| 2026-06-05 | 76.06 | 73.60 | -4.32 | -5.54% | 73.00 | 77.27 | 100263 | 74421 | 6.89% |
| 2026-06-04 | 77.80 | 77.92 | 0.00 | 0.00% | 76.00 | 81.04 | 85583 | 66855 | 5.88% |
| 2026-06-03 | 76.36 | 77.92 | 1.64 | 2.15% | 76.36 | 81.00 | 114677 | 90585 | 7.88% |
| 2026-06-02 | 71.46 | 76.28 | 1.78 | 2.39% | 70.80 | 77.22 | 143398 | 106369 | 9.85% |
| 2026-06-01 | 82.37 | 74.50 | -8.28 | -10.00% | 74.50 | 82.58 | 103801 | 80169 | 7.13% |
| 2026-05-29 | 93.64 | 82.78 | -6.32 | -7.09% | 81.08 | 95.60 | 221409 | 193293 | 15.21% |
| 2026-05-28 | 80.03 | 89.10 | 8.10 | 10.00% | 80.03 | 89.10 | 130869 | 113114 | 8.99% |
| 2026-05-27 | 78.00 | 81.00 | 2.89 | 3.70% | 74.28 | 81.95 | 127679 | 99678 | 8.77% |
| 2026-05-26 | 79.90 | 78.11 | -3.62 | -4.43% | 76.00 | 80.39 | 89942 | 70063 | 6.18% |
| 2026-05-25 | 87.00 | 81.73 | -4.17 | -4.85% | 78.49 | 89.26 | 155063 | 126988 | 10.65% |
| 2026-05-22 | 82.03 | 85.90 | 3.85 | 4.69% | 82.03 | 87.50 | 116431 | 98695 | 8.00% |
| 2026-05-21 | 88.50 | 82.05 | -5.88 | -6.69% | 81.35 | 91.00 | 137637 | 117982 | 9.45% |
| 2026-05-20 | 86.66 | 87.93 | 2.55 | 2.99% | 85.00 | 90.88 | 136022 | 120430 | 9.34% |
| 2026-05-19 | 83.00 | 85.38 | 3.75 | 4.59% | 79.50 | 85.50 | 97838 | 81411 | 6.72% |
| 2026-05-18 | 81.00 | 81.63 | 2.88 | 3.66% | 78.80 | 84.50 | 128724 | 105507 | 8.84% |
| 2026-05-15 | 86.20 | 78.75 | -7.75 | -8.96% | 77.90 | 86.51 | 158298 | 126750 | 10.87% |
| 2026-05-14 | 84.25 | 86.50 | 3.96 | 4.80% | 83.50 | 88.68 | 136630 | 118191 | 9.38% |
| 2026-05-13 | 80.40 | 82.54 | 0.67 | 0.82% | 79.00 | 84.00 | 122413 | 100459 | 8.41% |
| 2026-05-12 | 81.80 | 81.87 | -0.08 | -0.10% | 79.00 | 87.22 | 152801 | 125475 | 10.49% |
| 2026-05-11 | 76.30 | 81.95 | 7.45 | 10.00% | 76.30 | 81.95 | 115834 | 92509 | 7.95% |
| 2026-05-08 | 68.00 | 74.50 | 4.71 | 6.75% | 68.00 | 75.20 | 128825 | 94323 | 8.85% |
| 2026-05-07 | 68.00 | 69.79 | 1.79 | 2.63% | 67.16 | 70.80 | 100724 | 69993 | 6.92% |
| 2026-05-06 | 69.75 | 68.00 | -0.81 | -1.18% | 66.65 | 72.35 | 186547 | 129481 | 12.81% |
| 2026-04-30 | 63.74 | 68.81 | 5.35 | 8.43% | 63.48 | 69.12 | 154567 | 103482 | 10.61% |