当前时间：2026-07-26 21:30:06 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 | 28.42 | 28.12 | -0.86 | -2.97% | 27.62 | 29.08 | 60486 | 17100 | 4.25% |
| 2026-07-23 | 29.88 | 28.98 | -0.38 | -1.29% | 28.71 | 30.39 | 68831 | 20191 | 4.84% |
| 2026-07-22 | 30.21 | 29.36 | -1.26 | -4.11% | 29.16 | 31.49 | 92646 | 27916 | 6.51% |
| 2026-07-21 | 30.17 | 30.62 | 0.92 | 3.10% | 26.53 | 30.99 | 119732 | 34989 | 8.41% |
| 2026-07-20 | 34.74 | 29.70 | -3.68 | -11.02% | 28.91 | 35.48 | 139604 | 44296 | 9.81% |
| 2026-07-17 | 37.47 | 33.38 | -4.48 | -11.83% | 32.83 | 37.55 | 90523 | 31636 | 6.36% |
| 2026-07-16 | 40.42 | 37.86 | -2.91 | -7.14% | 37.25 | 40.71 | 72394 | 28163 | 5.09% |
| 2026-07-15 | 42.08 | 40.77 | -1.31 | -3.11% | 40.00 | 42.08 | 61591 | 25178 | 4.33% |
| 2026-07-14 | 42.25 | 42.08 | -0.13 | -0.31% | 39.60 | 42.65 | 101578 | 41766 | 7.14% |
| 2026-07-13 | 47.01 | 42.21 | -5.71 | -11.92% | 41.79 | 49.35 | 93584 | 41865 | 6.58% |
| 2026-07-10 | 49.40 | 47.92 | -1.26 | -2.56% | 47.37 | 53.00 | 118666 | 58898 | 8.34% |
| 2026-07-09 | 50.24 | 49.18 | -0.06 | -0.12% | 45.85 | 50.62 | 151145 | 72411 | 10.62% |
| 2026-07-08 | 55.85 | 49.24 | -6.77 | -12.09% | 49.09 | 56.99 | 190940 | 98441 | 13.42% |
| 2026-07-07 | 50.24 | 56.01 | 6.32 | 12.72% | 49.70 | 57.50 | 206249 | 111628 | 14.49% |
| 2026-07-06 | 48.84 | 49.69 | 1.70 | 3.54% | 48.10 | 51.88 | 200595 | 100782 | 14.10% |
| 2026-07-03 | 43.64 | 47.99 | 4.88 | 11.32% | 43.64 | 50.25 | 219210 | 104287 | 15.40% |
| 2026-07-02 | 42.92 | 43.11 | 1.83 | 4.43% | 40.98 | 47.43 | 187311 | 84181 | 13.16% |
| 2026-07-01 | 43.02 | 41.28 | -0.94 | -2.23% | 41.01 | 43.97 | 63479 | 26846 | 4.46% |
| 2026-06-30 | 39.80 | 42.22 | 2.62 | 6.62% | 39.21 | 42.38 | 72391 | 29935 | 5.09% |
| 2026-06-29 | 43.13 | 39.60 | -3.07 | -7.19% | 38.41 | 43.76 | 113441 | 45273 | 7.97% |
| 2026-06-26 | 41.61 | 42.67 | 1.00 | 2.40% | 39.35 | 43.06 | 101568 | 42370 | 7.14% |
| 2026-06-25 | 41.70 | 41.67 | -0.03 | -0.07% | 40.40 | 42.34 | 48925 | 20182 | 3.44% |
| 2026-06-24 | 41.20 | 41.70 | 0.34 | 0.82% | 40.27 | 42.20 | 47213 | 19506 | 3.32% |
| 2026-06-23 | 41.68 | 41.36 | -0.68 | -1.62% | 41.00 | 42.78 | 59342 | 24809 | 4.17% |
| 2026-06-22 | 45.34 | 42.04 | -2.88 | -6.41% | 41.50 | 46.40 | 97290 | 41708 | 6.84% |
| 2026-06-18 | 43.90 | 44.92 | 0.80 | 1.81% | 43.38 | 45.30 | 49453 | 22061 | 3.47% |
| 2026-06-17 | 43.64 | 44.12 | 0.10 | 0.23% | 42.80 | 44.58 | 40881 | 17817 | 2.87% |
| 2026-06-16 | 42.17 | 44.02 | 1.43 | 3.36% | 42.16 | 45.19 | 62040 | 27356 | 4.36% |
| 2026-06-15 | 40.01 | 42.59 | 2.12 | 5.24% | 39.53 | 42.90 | 66678 | 27723 | 4.69% |
| 2026-06-12 | 40.69 | 40.47 | 0.04 | 0.10% | 40.00 | 41.46 | 49638 | 20181 | 3.49% |
| 2026-06-11 | 40.77 | 40.43 | -1.55 | -3.69% | 40.00 | 42.01 | 47190 | 19226 | 3.32% |
| 2026-06-10 | 41.76 | 41.98 | -0.66 | -1.55% | 40.00 | 42.50 | 79221 | 32623 | 5.57% |
| 2026-06-09 | 42.61 | 42.64 | 0.07 | 0.16% | 41.54 | 44.24 | 76012 | 32395 | 5.34% |
| 2026-06-08 | 43.75 | 42.57 | -2.46 | -5.46% | 41.75 | 45.01 | 74523 | 32182 | 5.24% |
| 2026-06-05 | 48.21 | 45.03 | -3.41 | -7.04% | 43.63 | 48.93 | 102383 | 46391 | 7.19% |
| 2026-06-04 | 48.25 | 48.44 | -0.28 | -0.57% | 47.51 | 50.12 | 87410 | 42507 | 6.14% |
| 2026-06-03 | 43.35 | 48.72 | 5.22 | 12.00% | 43.15 | 51.29 | 143212 | 69794 | 10.06% |
| 2026-06-02 | 43.36 | 43.50 | 0.45 | 1.05% | 41.41 | 43.88 | 57728 | 24793 | 4.06% |
| 2026-06-01 | 45.00 | 43.05 | -2.39 | -5.26% | 42.76 | 46.09 | 66301 | 29170 | 4.66% |
| 2026-05-29 | 47.97 | 45.44 | -3.02 | -6.23% | 45.00 | 48.46 | 77045 | 35767 | 5.41% |
| 2026-05-28 | 45.98 | 48.46 | 3.03 | 6.67% | 44.80 | 49.45 | 91331 | 43293 | 6.42% |
| 2026-05-27 | 46.99 | 45.43 | -0.98 | -2.11% | 44.60 | 46.99 | 73016 | 33304 | 5.13% |
| 2026-05-26 | 47.30 | 46.41 | -1.64 | -3.41% | 44.88 | 47.66 | 87022 | 39972 | 6.11% |
| 2026-05-25 | 49.11 | 48.05 | -1.55 | -3.13% | 46.75 | 49.31 | 94452 | 45172 | 6.64% |
| 2026-05-22 | 49.99 | 49.60 | 1.38 | 2.86% | 48.38 | 50.33 | 74726 | 36832 | 5.25% |
| 2026-05-21 | 50.85 | 48.22 | -2.63 | -5.17% | 48.20 | 52.36 | 80306 | 40447 | 5.64% |
| 2026-05-20 | 49.51 | 50.85 | 1.24 | 2.50% | 48.60 | 51.40 | 75628 | 37925 | 5.31% |
| 2026-05-19 | 48.71 | 49.61 | 1.31 | 2.71% | 48.71 | 50.88 | 93265 | 46419 | 6.55% |
| 2026-05-18 | 48.29 | 48.30 | -1.09 | -2.21% | 45.40 | 49.00 | 144069 | 68377 | 10.12% |
| 2026-05-15 | 50.76 | 49.39 | 0.13 | 0.26% | 47.68 | 52.97 | 209651 | 105648 | 14.73% |
| 2026-05-14 | 50.30 | 49.26 | 0.68 | 1.40% | 47.82 | 51.25 | 111641 | 55551 | 7.84% |
| 2026-05-13 | 45.42 | 48.58 | 2.95 | 6.47% | 44.50 | 49.88 | 128017 | 61344 | 9.00% |
| 2026-05-12 | 44.20 | 45.63 | 1.24 | 2.79% | 43.80 | 46.79 | 95243 | 43423 | 6.69% |
| 2026-05-11 | 42.55 | 44.39 | 2.54 | 6.07% | 41.70 | 44.90 | 113458 | 49668 | 7.97% |
| 2026-05-08 | 42.37 | 41.85 | 0.52 | 1.26% | 41.00 | 43.00 | 131907 | 55365 | 9.27% |
| 2026-05-07 | 39.19 | 41.33 | 1.84 | 4.66% | 38.38 | 41.55 | 188691 | 74771 | 13.26% |
| 2026-05-06 | 36.91 | 39.49 | 5.83 | 17.32% | 36.17 | 40.39 | 234549 | 92053 | 16.48% |
| 2026-04-30 | 34.80 | 33.66 | -0.85 | -2.46% | 33.61 | 35.80 | 140252 | 48222 | 9.86% |
| 2026-04-29 | 31.00 | 34.51 | 4.37 | 14.50% | 30.99 | 35.28 | 195860 | 65658 | 13.76% |
| 2026-04-28 | 28.66 | 30.14 | 1.65 | 5.79% | 28.50 | 30.75 | 110209 | 32877 | 7.74% |
| 2026-04-27 | 28.04 | 28.49 | 0.29 | 1.03% | 26.88 | 29.29 | 77510 | 21987 | 5.45% |
| 2026-04-24 | 26.74 | 28.20 | 1.22 | 4.52% | 26.74 | 28.45 | 73917 | 20539 | 5.19% |
| 2026-04-23 | 27.52 | 26.98 | -0.55 | -2.00% | 26.51 | 27.79 | 35665 | 9607 | 2.51% |
| 2026-04-22 | 26.36 | 27.53 | 1.11 | 4.20% | 26.31 | 27.83 | 45707 | 12458 | 3.21% |
| 2026-04-21 | 26.98 | 26.42 | -0.61 | -2.26% | 26.21 | 27.08 | 27368 | 7247 | 1.92% |
| 2026-04-20 | 27.00 | 27.03 | -0.13 | -0.48% | 26.98 | 27.65 | 31224 | 8506 | 2.19% |
| 2026-04-17 | 27.21 | 27.16 | -0.13 | -0.48% | 26.89 | 27.57 | 33150 | 8975 | 2.33% |