当前时间：2026-07-26 21:32:13 星期日休市中
| 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 | 48.96 | 48.46 | -1.44 | -2.89% | 47.91 | 50.16 | 102252 | 50020 | 4.77% |
| 2026-07-23 | 49.39 | 49.90 | 0.77 | 1.57% | 49.28 | 52.12 | 157241 | 79565 | 7.33% |
| 2026-07-22 | 49.98 | 49.13 | -1.57 | -3.10% | 48.63 | 51.58 | 150387 | 75495 | 7.01% |
| 2026-07-21 | 46.61 | 50.70 | 5.17 | 11.36% | 42.02 | 50.74 | 202904 | 95274 | 9.46% |
| 2026-07-20 | 52.91 | 45.53 | -5.27 | -10.37% | 44.12 | 53.10 | 185148 | 88142 | 8.63% |
| 2026-07-17 | 55.38 | 50.80 | -3.87 | -7.08% | 50.70 | 56.68 | 137816 | 73477 | 6.43% |
| 2026-07-16 | 58.10 | 54.67 | -3.98 | -6.79% | 54.11 | 58.69 | 129798 | 73137 | 6.05% |
| 2026-07-15 | 62.59 | 58.65 | -3.93 | -6.28% | 58.51 | 63.50 | 113301 | 68119 | 5.28% |
| 2026-07-14 | 60.92 | 62.58 | 2.68 | 4.47% | 58.33 | 63.28 | 145648 | 88373 | 6.79% |
| 2026-07-13 | 67.62 | 59.90 | -7.55 | -11.19% | 59.48 | 68.00 | 187663 | 117486 | 8.75% |
| 2026-07-10 | 71.81 | 67.45 | -2.63 | -3.75% | 67.28 | 73.97 | 173377 | 122529 | 8.09% |
| 2026-07-09 | 68.48 | 70.08 | 3.06 | 4.57% | 65.50 | 70.22 | 131074 | 89660 | 6.11% |
| 2026-07-08 | 71.05 | 67.02 | -3.64 | -5.15% | 66.92 | 72.05 | 105325 | 72204 | 4.91% |
| 2026-07-07 | 73.60 | 70.66 | -2.94 | -3.99% | 70.33 | 73.66 | 103528 | 74298 | 4.83% |
| 2026-07-06 | 79.19 | 73.60 | -4.27 | -5.48% | 72.28 | 79.95 | 148895 | 111599 | 6.94% |
| 2026-07-03 | 81.01 | 77.87 | -4.15 | -5.06% | 76.50 | 82.00 | 154243 | 121803 | 7.19% |
| 2026-07-02 | 83.00 | 82.02 | -5.38 | -6.16% | 81.04 | 86.57 | 175208 | 146917 | 8.17% |
| 2026-07-01 | 87.00 | 87.40 | 2.83 | 3.35% | 84.80 | 93.19 | 247378 | 218637 | 11.54% |
| 2026-06-30 | 83.73 | 84.57 | 0.10 | 0.12% | 80.69 | 85.85 | 193532 | 162617 | 9.03% |
| 2026-06-29 | 90.47 | 84.47 | -5.23 | -5.83% | 82.22 | 92.67 | 248750 | 213938 | 11.60% |
| 2026-06-26 | 91.97 | 89.70 | -1.60 | -1.75% | 86.08 | 94.80 | 258514 | 231788 | 12.06% |
| 2026-06-25 | 87.11 | 91.30 | 3.05 | 3.46% | 84.90 | 93.36 | 280209 | 254361 | 13.07% |
| 2026-06-24 | 81.47 | 88.25 | 6.77 | 8.31% | 81.02 | 89.28 | 272838 | 235477 | 12.72% |
| 2026-06-23 | 84.45 | 81.48 | -4.90 | -5.67% | 80.00 | 84.96 | 202375 | 166204 | 9.44% |
| 2026-06-22 | 86.26 | 86.38 | 0.97 | 1.14% | 83.05 | 87.80 | 291521 | 248326 | 13.59% |
| 2026-06-18 | 83.00 | 85.41 | 0.28 | 0.33% | 83.00 | 89.20 | 322665 | 278619 | 15.05% |
| 2026-06-17 | 80.15 | 85.13 | 4.17 | 5.15% | 80.15 | 86.60 | 361977 | 304689 | 16.88% |
| 2026-06-16 | 79.02 | 80.96 | 8.55 | 11.81% | 78.55 | 86.66 | 477739 | 393161 | 22.28% |
| 2026-06-15 | 63.51 | 72.41 | 12.07 | 20.00% | 63.51 | 72.41 | 257119 | 179899 | 11.99% |
| 2026-06-12 | 67.18 | 60.34 | -4.06 | -6.30% | 60.10 | 67.99 | 260189 | 163877 | 12.13% |
| 2026-06-11 | 65.14 | 65.40 | -0.21 | -0.32% | 63.55 | 67.83 | 201851 | 132190 | 9.41% |
| 2026-06-10 | 67.90 | 65.61 | -5.08 | -7.19% | 64.80 | 70.10 | 228594 | 152311 | 10.66% |
| 2026-06-09 | 68.80 | 70.69 | 2.60 | 3.82% | 65.55 | 72.36 | 315854 | 218955 | 14.73% |
| 2026-06-08 | 70.49 | 68.09 | -6.92 | -9.23% | 66.90 | 72.35 | 259963 | 180728 | 12.12% |
| 2026-06-05 | 79.98 | 75.01 | -4.91 | -6.14% | 73.67 | 80.00 | 358823 | 272833 | 16.73% |
| 2026-06-04 | 67.99 | 79.92 | 13.32 | 20.00% | 67.03 | 79.92 | 268865 | 205830 | 12.54% |
| 2026-06-03 | 65.12 | 66.60 | 1.37 | 2.10% | 64.36 | 67.46 | 275666 | 181674 | 12.86% |
| 2026-06-02 | 60.20 | 65.23 | 5.07 | 8.43% | 59.08 | 66.30 | 265990 | 169793 | 12.40% |
| 2026-06-01 | 60.93 | 60.16 | -1.86 | -3.00% | 60.00 | 64.00 | 180332 | 111483 | 8.41% |
| 2026-05-29 | 64.75 | 62.02 | -2.23 | -3.47% | 61.45 | 67.53 | 220785 | 140992 | 10.30% |
| 2026-05-28 | 59.95 | 64.25 | 4.05 | 6.73% | 59.95 | 64.45 | 236666 | 149758 | 11.04% |
| 2026-05-27 | 61.85 | 60.20 | -1.17 | -1.91% | 60.01 | 64.66 | 182082 | 113413 | 8.49% |
| 2026-05-26 | 63.27 | 61.37 | -3.05 | -4.73% | 60.33 | 64.42 | 182404 | 112166 | 8.51% |
| 2026-05-25 | 68.03 | 64.42 | 1.19 | 1.88% | 64.10 | 69.61 | 278147 | 183093 | 12.97% |
| 2026-05-22 | 57.20 | 63.23 | 6.33 | 11.12% | 57.20 | 63.49 | 246112 | 151916 | 11.48% |
| 2026-05-21 | 58.90 | 56.90 | -1.63 | -2.78% | 56.75 | 60.92 | 168831 | 99818 | 7.87% |
| 2026-05-20 | 59.71 | 58.53 | -2.00 | -3.30% | 58.00 | 61.13 | 147924 | 87146 | 6.90% |
| 2026-05-19 | 56.03 | 60.53 | 3.88 | 6.85% | 55.59 | 61.97 | 194228 | 115112 | 9.06% |
| 2026-05-18 | 55.01 | 56.65 | 1.62 | 2.94% | 54.08 | 58.18 | 136024 | 76758 | 6.34% |
| 2026-05-15 | 59.16 | 55.03 | -3.78 | -6.43% | 54.56 | 59.50 | 186741 | 104968 | 8.71% |
| 2026-05-14 | 58.20 | 58.81 | 0.73 | 1.26% | 57.20 | 60.80 | 193427 | 113858 | 9.02% |
| 2026-05-13 | 55.00 | 58.08 | 2.62 | 4.72% | 54.56 | 58.75 | 175066 | 99710 | 8.16% |
| 2026-05-12 | 55.40 | 55.46 | 0.25 | 0.45% | 54.10 | 56.50 | 148433 | 81710 | 6.92% |
| 2026-05-11 | 52.38 | 55.21 | 3.66 | 7.10% | 52.38 | 59.50 | 268729 | 151783 | 12.53% |
| 2026-05-08 | 51.00 | 51.55 | -0.16 | -0.31% | 50.35 | 51.89 | 95559 | 48783 | 4.46% |
| 2026-05-07 | 50.45 | 51.71 | 1.41 | 2.80% | 49.91 | 51.78 | 108285 | 55515 | 5.05% |
| 2026-05-06 | 49.83 | 50.30 | 1.14 | 2.32% | 49.83 | 51.25 | 127109 | 64195 | 5.93% |
| 2026-04-30 | 48.98 | 49.16 | -0.08 | -0.16% | 48.78 | 50.50 | 91921 | 45533 | 4.29% |
| 2026-04-29 | 49.45 | 49.24 | -0.17 | -0.34% | 47.92 | 49.67 | 91429 | 44624 | 4.26% |
| 2026-04-28 | 48.36 | 49.41 | 1.05 | 2.17% | 47.52 | 50.13 | 108873 | 53478 | 5.08% |
| 2026-04-27 | 48.20 | 48.36 | -0.15 | -0.31% | 48.11 | 49.28 | 85148 | 41256 | 3.97% |
| 2026-04-24 | 48.30 | 48.51 | 1.09 | 2.30% | 47.97 | 49.61 | 120045 | 58606 | 5.60% |
| 2026-04-23 | 48.10 | 47.42 | -0.89 | -1.84% | 46.89 | 48.40 | 94107 | 44654 | 4.39% |
| 2026-04-22 | 45.71 | 48.31 | 2.37 | 5.16% | 45.51 | 48.40 | 102116 | 48225 | 4.76% |
| 2026-04-21 | 45.85 | 45.94 | 0.00 | 0.00% | 45.58 | 46.38 | 45597 | 20925 | 2.13% |
| 2026-04-20 | 45.53 | 45.94 | 0.26 | 0.57% | 45.39 | 46.74 | 62427 | 28813 | 2.91% |
| 2026-04-17 | 44.12 | 45.68 | 1.46 | 3.30% | 43.98 | 46.00 | 72962 | 32935 | 3.40% |