当前时间：2026-08-21 05:02:00 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 | 46.49 | 49.30 | 3.52 | 7.69% | 45.82 | 50.46 | 37155 | 18056 | 5.86% |
| 2026-08-19 | 51.99 | 45.78 | -6.37 | -12.21% | 45.69 | 51.99 | 36145 | 17347 | 5.70% |
| 2026-08-18 | 52.97 | 52.15 | -0.96 | -1.81% | 51.50 | 53.88 | 24447 | 12826 | 3.85% |
| 2026-08-17 | 50.21 | 53.11 | 2.91 | 5.80% | 50.00 | 53.29 | 29872 | 15375 | 4.71% |
| 2026-08-14 | 50.47 | 50.20 | -0.27 | -0.53% | 48.26 | 50.79 | 22107 | 10937 | 3.48% |
| 2026-08-13 | 52.80 | 50.47 | -1.78 | -3.41% | 50.18 | 53.17 | 30951 | 15983 | 4.88% |
| 2026-08-12 | 50.00 | 52.25 | 2.37 | 4.75% | 49.00 | 52.40 | 27066 | 13890 | 4.27% |
| 2026-08-11 | 49.66 | 49.88 | 0.15 | 0.30% | 47.39 | 51.30 | 35829 | 17700 | 5.65% |
| 2026-08-10 | 51.18 | 49.73 | -0.49 | -0.98% | 48.06 | 51.30 | 20942 | 10298 | 3.30% |
| 2026-08-07 | 50.21 | 50.22 | -0.22 | -0.44% | 48.12 | 50.73 | 28723 | 14284 | 4.53% |
| 2026-08-06 | 49.09 | 50.44 | 0.46 | 0.92% | 48.02 | 51.50 | 31002 | 15535 | 4.89% |
| 2026-08-05 | 47.02 | 49.98 | 2.28 | 4.78% | 46.97 | 50.15 | 36773 | 18090 | 5.80% |
| 2026-08-04 | 47.00 | 47.70 | 0.70 | 1.49% | 45.59 | 48.24 | 23648 | 11178 | 3.73% |
| 2026-08-03 | 49.01 | 47.00 | -2.30 | -4.67% | 46.39 | 49.84 | 29901 | 14279 | 4.71% |
| 2026-07-31 | 52.00 | 49.30 | -0.47 | -0.94% | 48.77 | 53.07 | 33068 | 16828 | 5.21% |
| 2026-07-30 | 57.00 | 49.77 | -7.92 | -13.73% | 49.06 | 57.28 | 32200 | 16640 | 5.07% |
| 2026-07-29 | 59.20 | 57.69 | -1.33 | -2.25% | 54.68 | 60.50 | 16603 | 9410 | 2.62% |
| 2026-07-28 | 57.63 | 59.02 | -0.40 | -0.67% | 57.45 | 61.03 | 10472 | 6225 | 1.65% |
| 2026-07-27 | 56.72 | 59.42 | 1.92 | 3.34% | 55.81 | 60.39 | 16342 | 9601 | 2.58% |
| 2026-07-24 | 57.85 | 57.50 | -1.39 | -2.36% | 56.14 | 58.80 | 8902 | 5111 | 1.40% |
| 2026-07-23 | 60.35 | 58.89 | -1.46 | -2.42% | 57.63 | 62.62 | 13475 | 8052 | 2.12% |
| 2026-07-22 | 57.90 | 60.35 | 1.27 | 2.15% | 57.33 | 61.80 | 19089 | 11500 | 3.01% |
| 2026-07-21 | 56.28 | 59.08 | 2.39 | 4.22% | 51.40 | 59.20 | 35523 | 19605 | 5.60% |
| 2026-07-20 | 56.00 | 56.69 | 0.78 | 1.40% | 55.00 | 60.22 | 25226 | 14453 | 3.98% |
| 2026-07-17 | 59.56 | 55.91 | -3.64 | -6.11% | 55.60 | 59.63 | 19697 | 11277 | 3.10% |
| 2026-07-16 | 59.55 | 59.55 | -0.87 | -1.44% | 58.10 | 61.30 | 13654 | 8121 | 2.15% |
| 2026-07-15 | 64.67 | 60.42 | -1.58 | -2.55% | 60.00 | 64.96 | 14331 | 8777 | 2.26% |
| 2026-07-14 | 61.42 | 62.00 | 2.01 | 3.35% | 58.52 | 62.56 | 18478 | 11206 | 2.91% |
| 2026-07-13 | 65.50 | 59.99 | -8.69 | -12.65% | 59.46 | 69.95 | 23074 | 14787 | 3.64% |
| 2026-07-10 | 69.03 | 68.68 | -0.42 | -0.61% | 66.69 | 70.99 | 14783 | 10106 | 2.33% |
| 2026-07-09 | 66.00 | 69.10 | 2.61 | 3.93% | 63.21 | 69.43 | 21466 | 14265 | 3.38% |
| 2026-07-08 | 67.12 | 66.49 | -0.76 | -1.13% | 63.78 | 67.64 | 17139 | 11175 | 2.70% |
| 2026-07-07 | 69.84 | 67.25 | -2.21 | -3.18% | 66.58 | 70.00 | 13775 | 9354 | 2.17% |
| 2026-07-06 | 71.27 | 69.46 | -1.74 | -2.44% | 68.20 | 72.90 | 17253 | 12147 | 2.72% |
| 2026-07-03 | 67.88 | 71.20 | 5.21 | 7.90% | 65.00 | 73.68 | 32189 | 22669 | 5.07% |
| 2026-07-02 | 69.80 | 65.99 | -3.79 | -5.43% | 64.95 | 69.80 | 24418 | 16374 | 3.85% |
| 2026-07-01 | 73.90 | 69.78 | -4.21 | -5.69% | 69.30 | 75.37 | 25926 | 18475 | 4.09% |
| 2026-06-30 | 71.38 | 73.99 | 2.61 | 3.66% | 70.00 | 74.35 | 21725 | 15828 | 3.42% |
| 2026-06-29 | 74.00 | 71.38 | -3.11 | -4.18% | 68.73 | 75.29 | 21787 | 15497 | 3.43% |
| 2026-06-26 | 74.78 | 74.49 | 0.20 | 0.27% | 70.45 | 75.50 | 22529 | 16549 | 3.55% |
| 2026-06-25 | 74.79 | 74.49 | -1.02 | -1.35% | 73.20 | 77.98 | 22834 | 17265 | 3.60% |
| 2026-06-24 | 71.81 | 75.51 | 3.67 | 5.11% | 68.64 | 75.78 | 22160 | 16143 | 3.49% |
| 2026-06-23 | 73.62 | 71.84 | -2.83 | -3.79% | 70.60 | 76.62 | 20202 | 14702 | 3.18% |
| 2026-06-22 | 74.80 | 74.67 | -0.77 | -1.02% | 70.80 | 77.10 | 22316 | 16435 | 3.52% |
| 2026-06-18 | 74.14 | 75.44 | 0.41 | 0.55% | 73.70 | 75.50 | 17881 | 13332 | 2.82% |
| 2026-06-17 | 76.41 | 75.03 | -0.83 | -1.09% | 73.83 | 77.20 | 24173 | 18179 | 3.81% |
| 2026-06-16 | 73.15 | 75.86 | 4.16 | 5.80% | 70.74 | 75.88 | 25405 | 18781 | 4.00% |
| 2026-06-15 | 65.99 | 71.70 | 6.66 | 10.24% | 65.52 | 72.40 | 28264 | 19746 | 4.45% |
| 2026-06-12 | 66.97 | 65.04 | -1.47 | -2.21% | 64.72 | 68.97 | 18572 | 12287 | 2.93% |
| 2026-06-11 | 67.24 | 66.51 | -0.74 | -1.10% | 65.51 | 67.80 | 11867 | 7876 | 1.87% |
| 2026-06-10 | 69.51 | 67.25 | -3.75 | -5.28% | 67.00 | 70.80 | 18731 | 12727 | 2.95% |
| 2026-06-09 | 69.55 | 71.00 | 2.82 | 4.14% | 67.44 | 71.56 | 19785 | 13825 | 3.12% |
| 2026-06-08 | 67.00 | 68.18 | -1.43 | -2.05% | 66.40 | 69.35 | 19927 | 13525 | 3.14% |
| 2026-06-05 | 68.60 | 69.61 | 0.71 | 1.03% | 66.10 | 71.30 | 22247 | 15346 | 3.51% |
| 2026-06-04 | 69.01 | 68.90 | -0.38 | -0.55% | 67.10 | 69.97 | 17723 | 12123 | 2.79% |
| 2026-06-03 | 70.62 | 69.28 | -1.21 | -1.72% | 68.20 | 72.88 | 16978 | 11998 | 2.68% |
| 2026-06-02 | 70.92 | 70.49 | 0.61 | 0.87% | 67.64 | 71.42 | 22648 | 15767 | 3.57% |
| 2026-06-01 | 72.26 | 69.88 | -3.70 | -5.03% | 68.68 | 73.00 | 33048 | 23228 | 5.21% |
| 2026-05-29 | 79.27 | 73.58 | -4.58 | -5.86% | 73.00 | 79.27 | 25610 | 19291 | 4.04% |
| 2026-05-28 | 75.50 | 78.16 | 2.92 | 3.88% | 74.38 | 78.50 | 24835 | 18977 | 3.91% |
| 2026-05-27 | 77.60 | 75.24 | -2.36 | -3.04% | 74.68 | 78.77 | 22540 | 17164 | 3.55% |
| 2026-05-26 | 78.71 | 77.60 | -1.10 | -1.40% | 75.50 | 78.71 | 22463 | 17246 | 3.54% |
| 2026-05-25 | 79.25 | 78.70 | -0.55 | -0.69% | 76.00 | 80.60 | 29087 | 22863 | 4.58% |
| 2026-05-22 | 76.52 | 79.25 | 3.25 | 4.28% | 75.31 | 79.60 | 29136 | 22496 | 4.59% |
| 2026-05-21 | 79.60 | 76.00 | -3.55 | -4.46% | 75.37 | 82.00 | 33402 | 26389 | 5.26% |
| 2026-05-20 | 79.50 | 79.55 | -0.27 | -0.34% | 78.00 | 81.40 | 31861 | 25270 | 5.02% |
| 2026-05-19 | 78.18 | 79.82 | 1.39 | 1.77% | 75.20 | 81.45 | 50612 | 39878 | 7.98% |
| 2026-05-18 | 69.23 | 78.43 | 9.20 | 13.29% | 68.70 | 79.67 | 64198 | 48964 | 10.12% |
| 2026-05-15 | 68.16 | 69.23 | 1.01 | 1.48% | 66.45 | 71.36 | 22082 | 15196 | 3.48% |
| 2026-05-14 | 71.93 | 68.22 | -3.58 | -4.99% | 68.00 | 72.50 | 27951 | 19579 | 4.41% |
| 2026-05-13 | 69.19 | 71.80 | 1.60 | 2.28% | 67.89 | 74.99 | 37271 | 26852 | 5.87% |