当前时间：2026-08-17 07:15:44 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-14 | 49.09 | 48.84 | -0.26 | -0.53% | 48.42 | 50.85 | 32211 | 15947 | 2.71% |
| 2026-08-13 | 48.48 | 49.10 | 0.60 | 1.24% | 47.80 | 49.93 | 27649 | 13540 | 2.33% |
| 2026-08-12 | 49.00 | 48.50 | -0.21 | -0.43% | 48.25 | 49.25 | 17833 | 8681 | 1.50% |
| 2026-08-11 | 48.85 | 48.71 | -0.34 | -0.69% | 48.70 | 50.38 | 25586 | 12652 | 2.15% |
| 2026-08-10 | 48.29 | 49.05 | 0.76 | 1.57% | 48.29 | 49.86 | 32819 | 16078 | 2.76% |
| 2026-08-07 | 45.46 | 48.29 | 2.72 | 5.97% | 45.30 | 48.31 | 40440 | 19046 | 3.40% |
| 2026-08-06 | 46.79 | 45.57 | -1.22 | -2.61% | 45.36 | 46.97 | 19390 | 8901 | 1.63% |
| 2026-08-05 | 46.51 | 46.79 | -0.03 | -0.06% | 46.51 | 47.90 | 20425 | 9640 | 1.72% |
| 2026-08-04 | 46.33 | 46.82 | 0.63 | 1.36% | 46.31 | 47.32 | 16217 | 7602 | 1.36% |
| 2026-08-03 | 46.12 | 46.19 | -0.06 | -0.13% | 45.81 | 46.77 | 17442 | 8046 | 1.47% |
| 2026-07-31 | 44.86 | 46.25 | 1.13 | 2.50% | 44.80 | 46.43 | 21266 | 9793 | 1.79% |
| 2026-07-30 | 44.24 | 45.12 | 0.46 | 1.03% | 44.24 | 45.96 | 21436 | 9700 | 1.80% |
| 2026-07-29 | 43.88 | 44.66 | 0.86 | 1.96% | 43.55 | 44.95 | 19514 | 8652 | 1.64% |
| 2026-07-28 | 44.00 | 43.80 | -0.31 | -0.70% | 43.55 | 44.63 | 12309 | 5414 | 1.04% |
| 2026-07-27 | 42.81 | 44.11 | 1.25 | 2.92% | 42.31 | 44.68 | 21980 | 9672 | 1.85% |
| 2026-07-24 | 44.80 | 42.86 | -2.35 | -5.20% | 42.80 | 45.06 | 23685 | 10389 | 1.99% |
| 2026-07-23 | 44.75 | 45.21 | 0.16 | 0.36% | 44.22 | 45.60 | 19677 | 8813 | 1.65% |
| 2026-07-22 | 44.51 | 45.05 | 0.16 | 0.36% | 44.32 | 45.88 | 25384 | 11442 | 2.13% |
| 2026-07-21 | 45.93 | 44.89 | -1.06 | -2.31% | 44.48 | 46.20 | 35381 | 15940 | 2.98% |
| 2026-07-20 | 45.37 | 45.95 | 0.23 | 0.50% | 44.75 | 46.73 | 31168 | 14254 | 2.62% |
| 2026-07-17 | 48.46 | 45.72 | -3.22 | -6.58% | 45.65 | 48.79 | 36762 | 17271 | 3.09% |
| 2026-07-16 | 47.64 | 48.94 | 0.63 | 1.30% | 47.15 | 49.33 | 30189 | 14677 | 2.54% |
| 2026-07-15 | 46.28 | 48.31 | 1.72 | 3.69% | 46.09 | 48.80 | 33871 | 16227 | 2.85% |
| 2026-07-14 | 46.00 | 46.59 | 0.89 | 1.95% | 45.30 | 46.88 | 22666 | 10459 | 1.91% |
| 2026-07-13 | 47.38 | 45.70 | -1.98 | -4.15% | 45.61 | 47.88 | 29542 | 13719 | 2.48% |
| 2026-07-10 | 44.79 | 47.68 | 2.68 | 5.96% | 43.69 | 48.69 | 45026 | 20979 | 3.79% |
| 2026-07-09 | 45.87 | 45.00 | -0.86 | -1.88% | 44.39 | 46.48 | 28471 | 12859 | 2.39% |
| 2026-07-08 | 46.56 | 45.86 | -0.53 | -1.14% | 45.72 | 47.00 | 17856 | 8259 | 1.50% |
| 2026-07-07 | 48.08 | 46.39 | -2.07 | -4.27% | 46.30 | 48.15 | 20936 | 9824 | 1.76% |
| 2026-07-06 | 48.05 | 48.46 | 0.25 | 0.52% | 47.68 | 49.35 | 31681 | 15407 | 2.66% |
| 2026-07-03 | 48.96 | 48.21 | -0.51 | -1.05% | 47.23 | 49.54 | 24751 | 11980 | 2.08% |
| 2026-07-02 | 48.92 | 48.72 | -0.26 | -0.53% | 48.16 | 50.40 | 26659 | 13048 | 2.24% |
| 2026-07-01 | 47.16 | 48.98 | 1.42 | 2.99% | 46.70 | 49.28 | 32997 | 15945 | 2.77% |
| 2026-06-30 | 47.50 | 47.56 | 0.66 | 1.41% | 46.00 | 47.60 | 26655 | 12477 | 2.24% |
| 2026-06-29 | 44.11 | 46.90 | 3.15 | 7.20% | 43.60 | 47.31 | 42496 | 19486 | 3.57% |
| 2026-06-26 | 45.79 | 43.75 | -2.02 | -4.41% | 43.68 | 46.37 | 19031 | 8459 | 1.60% |
| 2026-06-25 | 45.80 | 45.77 | -0.03 | -0.07% | 43.71 | 46.26 | 28746 | 12920 | 2.42% |
| 2026-06-24 | 46.79 | 45.80 | -0.98 | -2.09% | 45.80 | 48.26 | 31372 | 14651 | 2.64% |
| 2026-06-23 | 48.00 | 46.78 | -1.38 | -2.87% | 46.21 | 48.42 | 34809 | 16486 | 2.93% |
| 2026-06-22 | 46.00 | 48.16 | 1.82 | 3.93% | 44.31 | 48.80 | 42960 | 19848 | 3.61% |
| 2026-06-18 | 45.81 | 46.34 | 0.26 | 0.56% | 45.26 | 46.75 | 18292 | 8432 | 1.54% |
| 2026-06-17 | 46.18 | 46.08 | -0.17 | -0.37% | 45.65 | 46.50 | 13475 | 6207 | 1.13% |
| 2026-06-16 | 45.38 | 46.25 | 0.40 | 0.87% | 44.87 | 47.00 | 24285 | 11152 | 2.04% |
| 2026-06-15 | 45.31 | 45.85 | 0.62 | 1.37% | 45.08 | 45.86 | 16462 | 7496 | 1.38% |
| 2026-06-12 | 45.71 | 45.23 | -0.12 | -0.26% | 44.88 | 45.87 | 18210 | 8271 | 1.53% |
| 2026-06-11 | 45.00 | 45.35 | 0.41 | 0.91% | 44.00 | 45.83 | 25964 | 11676 | 2.18% |
| 2026-06-10 | 44.30 | 44.94 | 0.64 | 1.44% | 43.25 | 45.07 | 19491 | 8626 | 1.64% |
| 2026-06-09 | 44.06 | 44.30 | 0.20 | 0.45% | 43.50 | 44.50 | 13412 | 5910 | 1.13% |
| 2026-06-08 | 45.00 | 44.10 | -1.86 | -4.05% | 43.26 | 45.80 | 19779 | 8783 | 1.66% |
| 2026-06-05 | 45.52 | 45.96 | 0.45 | 0.99% | 45.51 | 46.49 | 17557 | 8065 | 1.48% |
| 2026-06-04 | 46.28 | 45.51 | -0.76 | -1.64% | 44.94 | 46.57 | 18317 | 8346 | 1.54% |
| 2026-06-03 | 47.11 | 46.27 | -0.84 | -1.78% | 45.71 | 47.14 | 23860 | 11068 | 2.01% |
| 2026-06-02 | 48.08 | 47.11 | -0.94 | -1.96% | 46.93 | 48.40 | 19972 | 9459 | 1.68% |
| 2026-06-01 | 47.92 | 48.05 | 0.31 | 0.65% | 47.08 | 48.36 | 21395 | 10212 | 1.80% |
| 2026-05-29 | 47.19 | 47.74 | 0.55 | 1.17% | 46.72 | 48.39 | 24117 | 11484 | 2.03% |
| 2026-05-28 | 47.56 | 47.69 | 0.28 | 0.59% | 46.50 | 48.30 | 22098 | 10467 | 1.86% |
| 2026-05-27 | 49.21 | 47.41 | -1.98 | -4.01% | 47.20 | 49.64 | 36938 | 17699 | 3.11% |
| 2026-05-26 | 50.55 | 49.39 | -1.11 | -2.20% | 48.92 | 50.98 | 23241 | 11545 | 1.95% |
| 2026-05-25 | 51.50 | 50.50 | -1.00 | -1.94% | 50.07 | 51.51 | 25243 | 12727 | 2.12% |
| 2026-05-22 | 52.57 | 51.50 | -0.99 | -1.89% | 50.83 | 52.89 | 27006 | 13886 | 2.27% |
| 2026-05-21 | 53.50 | 52.49 | -0.89 | -1.67% | 52.49 | 54.38 | 21083 | 11278 | 1.77% |
| 2026-05-20 | 53.52 | 53.38 | -0.51 | -0.95% | 52.31 | 53.80 | 20177 | 10682 | 1.70% |
| 2026-05-19 | 53.96 | 53.89 | -0.05 | -0.09% | 53.02 | 54.50 | 15700 | 8410 | 1.32% |
| 2026-05-18 | 54.68 | 53.94 | -0.88 | -1.61% | 53.59 | 55.39 | 15595 | 8415 | 1.31% |
| 2026-05-15 | 55.71 | 54.82 | -0.89 | -1.60% | 54.81 | 55.91 | 20403 | 11283 | 1.72% |
| 2026-05-14 | 57.72 | 55.71 | -1.99 | -3.45% | 55.71 | 57.75 | 20825 | 11745 | 1.75% |
| 2026-05-13 | 58.85 | 57.70 | -1.32 | -2.24% | 57.46 | 59.30 | 24397 | 14107 | 2.05% |
| 2026-05-12 | 61.00 | 59.02 | -2.89 | -4.67% | 58.88 | 61.33 | 32587 | 19402 | 2.74% |
| 2026-05-11 | 58.49 | 61.91 | 3.83 | 6.59% | 58.20 | 62.00 | 50843 | 30725 | 4.28% |