当前时间：2026-08-21 08:47:30 星期五休市中
| 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 | 40.25 | 39.11 | -0.59 | -1.49% | 38.80 | 40.79 | 85159 | 33796 | 2.99% |
| 2026-08-19 | 41.85 | 39.70 | -3.35 | -7.78% | 39.30 | 42.23 | 112867 | 45754 | 3.97% |
| 2026-08-18 | 42.56 | 43.05 | 0.46 | 1.08% | 41.11 | 43.45 | 125522 | 53305 | 4.41% |
| 2026-08-17 | 41.19 | 42.59 | 1.56 | 3.80% | 40.72 | 42.95 | 139175 | 58505 | 4.89% |
| 2026-08-14 | 40.02 | 41.03 | 1.41 | 3.56% | 40.02 | 42.30 | 125008 | 51382 | 4.39% |
| 2026-08-13 | 40.39 | 39.62 | 0.05 | 0.13% | 39.31 | 42.39 | 135324 | 55468 | 4.76% |
| 2026-08-12 | 38.78 | 39.57 | 0.99 | 2.57% | 38.18 | 41.18 | 128674 | 50917 | 4.52% |
| 2026-08-11 | 37.80 | 38.58 | 0.28 | 0.73% | 37.41 | 39.59 | 106512 | 40996 | 3.74% |
| 2026-08-10 | 40.30 | 38.30 | -1.48 | -3.72% | 37.46 | 41.40 | 136775 | 52721 | 4.81% |
| 2026-08-07 | 39.44 | 39.78 | 0.38 | 0.96% | 38.19 | 40.80 | 159810 | 63314 | 5.62% |
| 2026-08-06 | 38.48 | 39.40 | 1.16 | 3.03% | 37.70 | 39.51 | 216276 | 83663 | 7.60% |
| 2026-08-05 | 36.30 | 38.24 | 3.48 | 10.01% | 35.30 | 38.24 | 120914 | 44649 | 4.25% |
| 2026-08-04 | 31.93 | 34.76 | 3.16 | 10.00% | 30.97 | 34.76 | 83457 | 27814 | 2.93% |
| 2026-08-03 | 33.00 | 31.60 | -0.14 | -0.44% | 31.11 | 33.00 | 167875 | 53459 | 5.90% |
| 2026-07-31 | 30.88 | 31.74 | 2.89 | 10.02% | 30.08 | 31.74 | 36068 | 11315 | 1.27% |
| 2026-07-30 | 32.06 | 28.85 | -3.20 | -9.98% | 28.85 | 32.25 | 145481 | 43495 | 5.11% |
| 2026-07-29 | 33.94 | 32.05 | -2.26 | -6.59% | 30.88 | 34.31 | 178922 | 57722 | 6.29% |
| 2026-07-28 | 37.33 | 34.31 | -3.81 | -9.99% | 34.31 | 38.15 | 99949 | 35646 | 3.51% |
| 2026-07-27 | 36.68 | 38.12 | 1.12 | 3.03% | 36.02 | 38.22 | 93410 | 34833 | 3.28% |
| 2026-07-24 | 37.53 | 37.00 | -1.17 | -3.07% | 36.70 | 38.99 | 80231 | 30190 | 2.82% |
| 2026-07-23 | 39.82 | 38.17 | -0.96 | -2.45% | 37.96 | 41.55 | 97161 | 38416 | 3.42% |
| 2026-07-22 | 39.30 | 39.13 | -0.33 | -0.84% | 38.50 | 41.22 | 135238 | 54224 | 4.75% |
| 2026-07-21 | 38.41 | 39.46 | 1.55 | 4.09% | 34.12 | 39.66 | 209703 | 76524 | 7.37% |
| 2026-07-20 | 42.34 | 37.91 | -4.21 | -10.00% | 37.91 | 43.20 | 112809 | 45394 | 3.97% |
| 2026-07-17 | 46.80 | 42.12 | -4.68 | -10.00% | 42.12 | 46.99 | 107186 | 47006 | 3.77% |
| 2026-07-16 | 49.98 | 46.80 | -5.20 | -10.00% | 46.80 | 51.50 | 108870 | 53280 | 3.83% |
| 2026-07-15 | 52.74 | 52.00 | -3.01 | -5.47% | 51.70 | 55.86 | 102752 | 54692 | 3.61% |
| 2026-07-14 | 62.50 | 66.13 | 3.63 | 5.81% | 59.34 | 67.20 | 96310 | 60712 | 4.06% |
| 2026-07-13 | 64.01 | 62.50 | -2.10 | -3.25% | 60.68 | 65.79 | 79938 | 50192 | 3.37% |
| 2026-07-10 | 68.86 | 64.60 | -3.71 | -5.43% | 64.20 | 69.29 | 94909 | 62751 | 4.00% |
| 2026-07-09 | 63.35 | 68.31 | 6.21 | 10.00% | 61.88 | 68.31 | 89812 | 58510 | 3.78% |
| 2026-07-08 | 65.65 | 62.10 | -2.42 | -3.75% | 61.68 | 65.65 | 59776 | 37621 | 2.52% |
| 2026-07-07 | 69.35 | 64.52 | -3.28 | -4.84% | 63.40 | 69.35 | 81097 | 53010 | 3.42% |
| 2026-07-06 | 65.96 | 67.80 | 1.52 | 2.29% | 65.96 | 72.20 | 76413 | 52866 | 3.22% |
| 2026-07-03 | 66.40 | 66.28 | -0.18 | -0.27% | 65.81 | 69.00 | 73968 | 49892 | 3.12% |
| 2026-07-02 | 69.85 | 66.46 | -4.82 | -6.76% | 66.28 | 70.19 | 96902 | 65835 | 4.08% |
| 2026-07-01 | 76.24 | 71.28 | -4.95 | -6.49% | 70.20 | 77.46 | 111230 | 80849 | 4.69% |
| 2026-06-30 | 72.86 | 76.23 | 2.73 | 3.71% | 69.50 | 76.98 | 114174 | 84100 | 4.81% |
| 2026-06-29 | 73.93 | 73.50 | -1.45 | -1.93% | 71.00 | 76.50 | 117422 | 86337 | 4.95% |
| 2026-06-26 | 75.85 | 74.95 | -2.67 | -3.44% | 70.91 | 77.84 | 141654 | 105424 | 5.97% |
| 2026-06-25 | 76.87 | 77.62 | 3.51 | 4.74% | 74.33 | 81.38 | 188426 | 147619 | 7.94% |
| 2026-06-24 | 66.80 | 74.11 | 6.74 | 10.00% | 65.96 | 74.11 | 205285 | 147124 | 8.65% |
| 2026-06-23 | 72.26 | 67.37 | 1.68 | 2.56% | 64.51 | 72.26 | 221822 | 151466 | 9.34% |
| 2026-06-22 | 64.62 | 65.69 | -0.23 | -0.35% | 62.43 | 67.50 | 134677 | 87411 | 5.67% |
| 2026-06-18 | 62.30 | 65.92 | 4.02 | 6.49% | 61.91 | 68.09 | 181808 | 118848 | 7.66% |
| 2026-06-17 | 64.00 | 61.90 | -0.39 | -0.63% | 59.65 | 66.40 | 162517 | 101019 | 6.85% |
| 2026-06-16 | 61.22 | 62.29 | 0.44 | 0.71% | 61.21 | 63.50 | 112250 | 69906 | 4.73% |
| 2026-06-15 | 58.00 | 61.85 | 3.35 | 5.73% | 56.29 | 62.11 | 168269 | 100743 | 7.09% |
| 2026-06-12 | 59.70 | 58.50 | 0.73 | 1.26% | 57.50 | 61.61 | 181798 | 108255 | 7.66% |
| 2026-06-11 | 53.93 | 57.77 | 4.04 | 7.52% | 53.93 | 59.10 | 195330 | 112238 | 8.23% |
| 2026-06-10 | 56.02 | 53.73 | -0.95 | -1.74% | 49.30 | 56.45 | 198169 | 103427 | 8.35% |
| 2026-06-09 | 52.01 | 54.68 | 4.97 | 10.00% | 50.00 | 54.68 | 131838 | 69081 | 5.55% |
| 2026-06-08 | 49.50 | 49.71 | -1.38 | -2.70% | 49.01 | 53.76 | 130803 | 67597 | 5.51% |
| 2026-06-05 | 50.68 | 51.09 | 0.42 | 0.83% | 50.20 | 52.86 | 135608 | 69790 | 5.71% |
| 2026-06-04 | 51.01 | 50.67 | -1.42 | -2.73% | 49.25 | 51.23 | 122731 | 61503 | 5.17% |
| 2026-06-03 | 54.59 | 52.09 | -2.50 | -4.58% | 49.86 | 54.60 | 201739 | 104212 | 8.50% |
| 2026-06-02 | 61.20 | 54.59 | -6.06 | -9.99% | 54.59 | 61.87 | 177077 | 99962 | 7.46% |
| 2026-06-01 | 67.51 | 60.65 | -6.68 | -9.92% | 60.60 | 68.34 | 149371 | 96328 | 6.29% |
| 2026-05-29 | 66.67 | 67.33 | 2.75 | 4.26% | 66.07 | 70.84 | 173963 | 119330 | 7.33% |
| 2026-05-28 | 58.66 | 64.58 | 5.87 | 10.00% | 57.83 | 64.58 | 70982 | 43889 | 2.99% |
| 2026-05-27 | 63.60 | 58.71 | -5.04 | -7.91% | 58.29 | 64.00 | 133157 | 80304 | 5.61% |
| 2026-05-26 | 69.01 | 63.75 | -5.25 | -7.61% | 63.01 | 69.44 | 114733 | 74715 | 4.83% |
| 2026-05-25 | 67.44 | 69.00 | 2.40 | 3.60% | 65.71 | 69.35 | 127379 | 86574 | 5.37% |
| 2026-05-22 | 65.10 | 66.60 | -0.14 | -0.21% | 61.77 | 67.70 | 190726 | 124009 | 8.03% |
| 2026-05-21 | 68.97 | 66.74 | -3.10 | -4.44% | 66.05 | 71.02 | 150866 | 102226 | 6.36% |
| 2026-05-20 | 66.29 | 69.84 | 3.34 | 5.02% | 63.18 | 71.56 | 226562 | 154190 | 9.54% |
| 2026-05-19 | 69.00 | 66.50 | 1.45 | 2.23% | 64.15 | 71.56 | 281118 | 190018 | 11.84% |
| 2026-05-18 | 59.33 | 65.05 | 5.91 | 9.99% | 54.24 | 65.05 | 207202 | 128423 | 8.73% |
| 2026-05-15 | 59.14 | 59.14 | 5.38 | 10.01% | 58.58 | 59.14 | 82777 | 48952 | 3.49% |
| 2026-05-14 | 53.76 | 53.76 | 4.89 | 10.01% | 53.76 | 53.76 | 39832 | 21413 | 1.68% |
| 2026-05-13 | 49.46 | 48.87 | -0.59 | -1.19% | 48.05 | 49.48 | 165882 | 81020 | 6.99% |