当前时间：2026-07-29 02:56:22 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-28 | 45.60 | 46.60 | 0.52 | 1.13% | 45.45 | 47.97 | 64932 | 30450 | 3.79% |
| 2026-07-27 | 44.48 | 46.08 | 1.70 | 3.83% | 43.80 | 46.20 | 63208 | 28762 | 3.69% |
| 2026-07-24 | 45.71 | 44.38 | -2.24 | -4.80% | 44.24 | 45.99 | 62648 | 28119 | 3.66% |
| 2026-07-23 | 47.05 | 46.62 | -0.49 | -1.04% | 45.80 | 47.15 | 53911 | 25055 | 3.15% |
| 2026-07-22 | 48.41 | 47.11 | -1.86 | -3.80% | 46.80 | 48.65 | 85266 | 40501 | 4.98% |
| 2026-07-21 | 46.21 | 48.97 | 2.17 | 4.64% | 44.66 | 49.00 | 125239 | 59091 | 7.31% |
| 2026-07-20 | 46.99 | 46.80 | 1.09 | 2.38% | 44.96 | 47.71 | 100445 | 46690 | 5.87% |
| 2026-07-17 | 49.60 | 45.71 | -4.30 | -8.60% | 45.68 | 51.00 | 119623 | 57390 | 6.99% |
| 2026-07-16 | 48.41 | 50.01 | 1.12 | 2.29% | 47.60 | 51.33 | 102491 | 51073 | 5.99% |
| 2026-07-15 | 47.70 | 48.89 | 1.13 | 2.37% | 47.38 | 49.85 | 76611 | 37457 | 4.47% |
| 2026-07-14 | 49.59 | 47.76 | -1.24 | -2.53% | 46.46 | 50.24 | 86306 | 41145 | 5.04% |
| 2026-07-13 | 51.65 | 49.00 | -3.13 | -6.00% | 48.50 | 52.54 | 97742 | 48624 | 5.71% |
| 2026-07-10 | 50.60 | 52.13 | 1.17 | 2.30% | 50.15 | 54.80 | 142178 | 75040 | 8.30% |
| 2026-07-09 | 48.34 | 50.96 | 2.06 | 4.21% | 47.90 | 51.50 | 117005 | 58943 | 6.83% |
| 2026-07-08 | 47.93 | 48.90 | 1.32 | 2.77% | 46.77 | 49.48 | 80807 | 39079 | 4.72% |
| 2026-07-07 | 48.62 | 47.58 | -1.04 | -2.14% | 47.31 | 49.75 | 67418 | 32615 | 3.94% |
| 2026-07-06 | 49.54 | 48.62 | -1.99 | -3.93% | 48.58 | 50.98 | 84289 | 41703 | 4.92% |
| 2026-07-03 | 52.53 | 50.61 | -1.97 | -3.75% | 50.39 | 52.99 | 108119 | 55447 | 6.31% |
| 2026-07-02 | 53.49 | 52.58 | 0.29 | 0.55% | 50.86 | 54.55 | 152731 | 80257 | 8.92% |
| 2026-07-01 | 51.50 | 52.29 | 0.42 | 0.81% | 50.96 | 53.40 | 77072 | 40291 | 4.50% |
| 2026-06-30 | 51.44 | 51.87 | 1.25 | 2.47% | 50.19 | 52.33 | 66039 | 34091 | 3.86% |
| 2026-06-29 | 51.90 | 50.62 | -0.39 | -0.76% | 50.38 | 53.67 | 92566 | 48053 | 5.41% |
| 2026-06-26 | 53.38 | 51.01 | -2.77 | -5.15% | 50.70 | 53.86 | 81040 | 41922 | 4.73% |
| 2026-06-25 | 55.50 | 53.78 | -1.67 | -3.01% | 53.53 | 55.63 | 68947 | 37341 | 4.03% |
| 2026-06-24 | 56.50 | 55.45 | -1.14 | -2.01% | 54.50 | 56.58 | 75452 | 41757 | 4.41% |
| 2026-06-23 | 57.38 | 56.59 | -1.71 | -2.93% | 56.21 | 60.00 | 95952 | 55633 | 5.60% |
| 2026-06-22 | 56.00 | 58.30 | 1.70 | 3.00% | 55.88 | 58.36 | 125349 | 71650 | 7.32% |
| 2026-06-18 | 53.21 | 56.60 | 3.31 | 6.21% | 52.50 | 59.13 | 153846 | 86927 | 8.98% |
| 2026-06-17 | 53.79 | 53.29 | -0.79 | -1.46% | 52.55 | 53.79 | 47879 | 25404 | 2.80% |
| 2026-06-16 | 53.78 | 54.08 | 0.06 | 0.11% | 52.50 | 54.30 | 50988 | 27427 | 2.98% |
| 2026-06-15 | 53.00 | 54.02 | 1.72 | 3.29% | 53.00 | 54.72 | 58672 | 31630 | 3.43% |
| 2026-06-12 | 52.67 | 52.30 | 0.56 | 1.08% | 51.75 | 53.44 | 59227 | 31166 | 3.46% |
| 2026-06-11 | 53.90 | 51.74 | -2.41 | -4.45% | 51.42 | 54.00 | 68208 | 35561 | 3.98% |
| 2026-06-10 | 55.19 | 54.15 | -2.44 | -4.31% | 53.80 | 56.67 | 65361 | 35911 | 3.82% |
| 2026-06-09 | 55.52 | 56.59 | 1.53 | 2.78% | 54.30 | 56.79 | 71744 | 40040 | 4.19% |
| 2026-06-08 | 55.01 | 55.06 | -1.67 | -2.94% | 54.43 | 56.65 | 63842 | 35425 | 3.73% |
| 2026-06-05 | 56.40 | 56.73 | 0.41 | 0.73% | 54.97 | 57.98 | 77669 | 43881 | 4.54% |
| 2026-06-04 | 57.01 | 56.32 | -1.70 | -2.93% | 55.57 | 57.26 | 83363 | 46850 | 4.87% |
| 2026-06-03 | 59.45 | 58.02 | -2.13 | -3.54% | 57.85 | 59.80 | 103528 | 60677 | 6.05% |
| 2026-06-02 | 63.00 | 60.15 | -2.75 | -4.37% | 59.66 | 63.88 | 97645 | 59122 | 5.70% |
| 2026-06-01 | 59.95 | 62.90 | 2.98 | 4.97% | 59.95 | 64.79 | 131313 | 82390 | 7.67% |
| 2026-05-29 | 61.39 | 59.92 | -0.91 | -1.50% | 59.40 | 62.77 | 75920 | 46265 | 4.43% |
| 2026-05-28 | 61.11 | 60.83 | -0.46 | -0.75% | 58.72 | 61.50 | 85902 | 51529 | 5.02% |
| 2026-05-27 | 64.35 | 61.29 | -1.24 | -1.98% | 61.23 | 64.35 | 81875 | 51408 | 4.78% |
| 2026-05-26 | 63.33 | 62.53 | -1.59 | -2.48% | 61.07 | 63.80 | 83458 | 51762 | 4.87% |
| 2026-05-25 | 63.89 | 64.12 | 1.22 | 1.94% | 63.50 | 66.20 | 81500 | 52671 | 4.76% |
| 2026-05-22 | 63.94 | 62.90 | -0.85 | -1.33% | 61.67 | 64.50 | 85723 | 53804 | 5.01% |
| 2026-05-21 | 67.00 | 63.75 | -2.70 | -4.06% | 63.68 | 68.38 | 103592 | 68483 | 6.05% |
| 2026-05-20 | 68.29 | 66.45 | -2.52 | -3.65% | 66.23 | 68.87 | 85647 | 57404 | 5.00% |
| 2026-05-19 | 66.66 | 68.97 | 2.11 | 3.16% | 66.24 | 69.95 | 108097 | 74008 | 6.31% |
| 2026-05-18 | 65.75 | 66.86 | 1.04 | 1.58% | 65.08 | 67.78 | 80391 | 53659 | 4.69% |
| 2026-05-15 | 65.50 | 65.82 | 0.82 | 1.26% | 65.00 | 68.27 | 120499 | 80642 | 7.04% |
| 2026-05-14 | 70.00 | 65.00 | -3.91 | -5.67% | 65.00 | 70.56 | 116908 | 77828 | 6.83% |
| 2026-05-13 | 68.30 | 68.91 | 0.28 | 0.41% | 67.10 | 69.17 | 74277 | 50687 | 4.34% |
| 2026-05-12 | 70.74 | 68.63 | -2.08 | -2.94% | 68.29 | 71.00 | 88229 | 61040 | 5.15% |
| 2026-05-11 | 70.90 | 70.71 | -0.11 | -0.16% | 70.16 | 71.90 | 93342 | 65966 | 5.45% |
| 2026-05-08 | 72.63 | 70.82 | -0.47 | -0.66% | 70.70 | 73.00 | 130093 | 93276 | 7.60% |
| 2026-05-07 | 68.00 | 71.29 | 3.69 | 5.46% | 67.24 | 71.49 | 127651 | 88943 | 7.45% |
| 2026-05-06 | 64.90 | 67.60 | 3.68 | 5.76% | 64.90 | 69.61 | 126258 | 85659 | 7.37% |
| 2026-04-30 | 65.56 | 63.92 | -1.41 | -2.16% | 63.68 | 65.64 | 78888 | 50608 | 4.61% |
| 2026-04-29 | 64.00 | 65.33 | 1.33 | 2.08% | 63.81 | 66.05 | 78378 | 51232 | 4.58% |
| 2026-04-28 | 66.45 | 64.00 | -5.53 | -7.95% | 63.53 | 66.46 | 144010 | 93178 | 8.41% |
| 2026-04-27 | 70.36 | 69.53 | -0.49 | -0.70% | 69.00 | 70.71 | 59287 | 41413 | 3.46% |
| 2026-04-24 | 69.73 | 70.02 | -0.42 | -0.60% | 68.35 | 71.10 | 74607 | 51937 | 4.36% |
| 2026-04-23 | 71.81 | 70.44 | -1.37 | -1.91% | 69.86 | 73.23 | 72131 | 51372 | 4.21% |
| 2026-04-22 | 70.70 | 71.81 | 0.43 | 0.60% | 70.36 | 71.87 | 62498 | 44501 | 3.65% |
| 2026-04-21 | 71.98 | 71.38 | -1.14 | -1.57% | 70.91 | 73.09 | 72347 | 51716 | 4.23% |
| 2026-04-20 | 70.86 | 72.52 | 1.67 | 2.36% | 70.56 | 73.80 | 104360 | 75728 | 6.09% |