当前时间：2026-08-21 13:59:41 星期五交易中
| 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 | 53.50 | 54.73 | 0.71 | 1.31% | 51.95 | 55.64 | 81133 | 43578 | 5.87% |
| 2026-08-19 | 57.01 | 54.02 | -6.61 | -10.90% | 53.66 | 57.70 | 106763 | 59544 | 7.73% |
| 2026-08-18 | 57.41 | 60.63 | 1.82 | 3.09% | 56.33 | 62.00 | 155213 | 92489 | 11.23% |
| 2026-08-17 | 60.00 | 58.81 | 1.40 | 2.44% | 58.00 | 62.00 | 166918 | 99634 | 12.08% |
| 2026-08-14 | 55.01 | 57.41 | 2.05 | 3.70% | 54.00 | 57.80 | 120459 | 67314 | 8.72% |
| 2026-08-13 | 55.70 | 55.36 | 0.59 | 1.08% | 55.09 | 58.97 | 128602 | 73177 | 9.31% |
| 2026-08-12 | 57.38 | 54.77 | -1.13 | -2.02% | 54.27 | 58.20 | 99249 | 54702 | 7.18% |
| 2026-08-11 | 53.70 | 55.90 | 3.25 | 6.17% | 51.67 | 58.65 | 138147 | 76364 | 10.00% |
| 2026-08-10 | 53.61 | 52.65 | -1.06 | -1.97% | 52.03 | 53.91 | 40154 | 21130 | 2.91% |
| 2026-08-07 | 54.17 | 53.71 | -0.35 | -0.65% | 52.15 | 54.30 | 62307 | 33223 | 4.51% |
| 2026-08-06 | 53.55 | 54.06 | -0.42 | -0.77% | 53.10 | 54.88 | 63297 | 34262 | 4.58% |
| 2026-08-05 | 53.21 | 54.48 | -0.20 | -0.37% | 52.90 | 54.88 | 92800 | 50331 | 6.72% |
| 2026-08-04 | 52.50 | 54.68 | 2.48 | 4.75% | 51.60 | 56.62 | 117981 | 63628 | 8.54% |
| 2026-08-03 | 48.00 | 52.20 | 4.22 | 8.80% | 48.00 | 53.56 | 102627 | 52011 | 7.43% |
| 2026-07-31 | 45.90 | 47.98 | 4.08 | 9.29% | 45.90 | 49.80 | 89481 | 42781 | 6.48% |
| 2026-07-30 | 46.11 | 43.90 | -2.74 | -5.87% | 43.60 | 46.60 | 54275 | 24395 | 3.93% |
| 2026-07-29 | 49.57 | 46.64 | -2.57 | -5.22% | 45.81 | 49.95 | 66362 | 31178 | 4.80% |
| 2026-07-28 | 48.40 | 49.21 | -0.79 | -1.58% | 48.38 | 50.11 | 54481 | 26718 | 3.94% |
| 2026-07-27 | 48.45 | 50.00 | 0.97 | 1.98% | 47.31 | 50.30 | 66572 | 32605 | 4.82% |
| 2026-07-24 | 51.60 | 49.03 | -4.30 | -8.06% | 49.03 | 52.44 | 85401 | 43288 | 6.18% |
| 2026-07-23 | 50.60 | 53.33 | 2.63 | 5.19% | 50.18 | 54.50 | 130459 | 69141 | 9.44% |
| 2026-07-22 | 49.10 | 50.70 | 3.85 | 8.22% | 49.10 | 54.54 | 130353 | 67429 | 9.43% |
| 2026-07-21 | 45.81 | 46.85 | 1.15 | 2.52% | 41.31 | 46.98 | 65957 | 29492 | 4.77% |
| 2026-07-20 | 47.50 | 45.70 | 0.20 | 0.44% | 44.08 | 48.44 | 59017 | 27394 | 4.27% |
| 2026-07-17 | 48.20 | 45.50 | -3.35 | -6.86% | 44.90 | 48.68 | 53148 | 24858 | 3.85% |
| 2026-07-16 | 48.14 | 48.85 | 0.37 | 0.76% | 47.38 | 49.87 | 45571 | 22260 | 3.30% |
| 2026-07-15 | 49.01 | 48.48 | -0.40 | -0.82% | 48.03 | 50.22 | 39145 | 19208 | 2.83% |
| 2026-07-14 | 50.86 | 48.88 | -1.93 | -3.80% | 46.51 | 51.56 | 68967 | 33291 | 4.99% |
| 2026-07-13 | 51.80 | 50.81 | -1.39 | -2.66% | 50.58 | 53.90 | 59285 | 31012 | 4.29% |
| 2026-07-10 | 48.91 | 52.20 | 3.07 | 6.25% | 47.99 | 53.76 | 90420 | 46760 | 6.54% |
| 2026-07-09 | 48.28 | 49.13 | 0.15 | 0.31% | 46.88 | 49.82 | 55329 | 26813 | 4.00% |
| 2026-07-08 | 47.55 | 48.98 | 1.44 | 3.03% | 47.10 | 49.88 | 59461 | 29000 | 4.30% |
| 2026-07-07 | 49.46 | 47.54 | -2.23 | -4.48% | 47.33 | 49.80 | 31062 | 14979 | 2.25% |
| 2026-07-06 | 51.02 | 49.77 | -1.08 | -2.12% | 49.11 | 51.50 | 35362 | 17665 | 2.56% |
| 2026-07-03 | 51.23 | 50.85 | -0.73 | -1.42% | 50.80 | 52.50 | 36759 | 18852 | 2.66% |
| 2026-07-02 | 53.16 | 51.58 | -2.12 | -3.95% | 51.43 | 53.87 | 50847 | 26762 | 3.68% |
| 2026-07-01 | 51.91 | 53.70 | 1.66 | 3.19% | 51.66 | 56.09 | 72343 | 38738 | 5.24% |
| 2026-06-30 | 49.46 | 52.04 | 4.11 | 8.58% | 49.46 | 54.44 | 79432 | 41144 | 5.75% |
| 2026-06-29 | 49.20 | 47.93 | -1.22 | -2.48% | 47.44 | 50.00 | 51045 | 24711 | 3.69% |
| 2026-06-26 | 51.33 | 49.15 | -3.51 | -6.67% | 48.90 | 51.41 | 66073 | 33035 | 4.78% |
| 2026-06-25 | 55.98 | 52.66 | -3.20 | -5.73% | 52.48 | 56.42 | 71146 | 38144 | 5.15% |
| 2026-06-24 | 56.43 | 55.86 | -1.39 | -2.43% | 54.10 | 56.44 | 62729 | 34568 | 4.54% |
| 2026-06-23 | 58.71 | 57.25 | -2.20 | -3.70% | 54.73 | 58.71 | 74523 | 42537 | 5.39% |
| 2026-06-22 | 56.49 | 59.45 | 2.92 | 5.17% | 55.97 | 61.20 | 102361 | 60205 | 7.41% |
| 2026-06-18 | 56.31 | 56.53 | 0.44 | 0.78% | 55.56 | 57.68 | 69535 | 39387 | 5.03% |
| 2026-06-17 | 55.19 | 56.09 | 0.24 | 0.43% | 55.03 | 56.92 | 47384 | 26530 | 3.43% |
| 2026-06-16 | 54.82 | 55.85 | 0.45 | 0.81% | 54.55 | 56.10 | 53966 | 29950 | 3.91% |
| 2026-06-15 | 53.30 | 55.40 | 2.89 | 5.50% | 53.30 | 55.50 | 56808 | 31097 | 4.11% |
| 2026-06-12 | 53.13 | 52.51 | 0.16 | 0.31% | 52.39 | 54.10 | 55130 | 29392 | 3.99% |
| 2026-06-11 | 54.67 | 52.35 | -4.37 | -7.70% | 52.00 | 55.00 | 76686 | 40629 | 5.55% |
| 2026-06-10 | 56.75 | 56.72 | 1.66 | 3.01% | 55.10 | 58.99 | 105341 | 59924 | 7.62% |
| 2026-06-09 | 55.24 | 55.06 | 0.52 | 0.95% | 54.26 | 55.66 | 48198 | 26441 | 3.49% |
| 2026-06-08 | 54.75 | 54.54 | -2.51 | -4.40% | 53.18 | 56.96 | 55426 | 30411 | 4.01% |
| 2026-06-05 | 58.02 | 57.05 | -1.11 | -1.91% | 56.56 | 58.67 | 51217 | 29405 | 3.71% |
| 2026-06-04 | 57.51 | 58.16 | -0.44 | -0.75% | 57.20 | 58.51 | 48845 | 28216 | 3.54% |
| 2026-06-03 | 59.00 | 58.60 | -0.80 | -1.35% | 57.88 | 59.97 | 57731 | 34132 | 4.18% |
| 2026-06-02 | 60.00 | 59.40 | -0.60 | -1.00% | 57.20 | 60.38 | 61013 | 35885 | 4.42% |
| 2026-06-01 | 61.38 | 60.00 | -1.20 | -1.96% | 59.85 | 62.00 | 64875 | 39481 | 4.70% |
| 2026-05-29 | 65.01 | 61.20 | -4.45 | -6.78% | 60.66 | 66.20 | 72071 | 45305 | 5.22% |
| 2026-05-28 | 65.50 | 65.65 | 1.17 | 1.81% | 63.10 | 65.89 | 73108 | 47313 | 5.29% |
| 2026-05-27 | 67.40 | 64.48 | -3.60 | -5.29% | 63.50 | 67.45 | 72394 | 47325 | 5.24% |
| 2026-05-26 | 69.03 | 68.08 | -2.78 | -3.92% | 66.34 | 69.95 | 71892 | 48737 | 5.20% |
| 2026-05-25 | 70.35 | 70.86 | -0.06 | -0.08% | 67.50 | 71.04 | 95120 | 65732 | 6.88% |
| 2026-05-22 | 70.00 | 70.92 | 2.54 | 3.71% | 68.94 | 71.44 | 89695 | 63217 | 6.49% |
| 2026-05-21 | 73.50 | 68.38 | -4.80 | -6.56% | 68.20 | 73.86 | 118480 | 84423 | 8.57% |
| 2026-05-20 | 78.36 | 73.18 | -7.18 | -8.93% | 72.60 | 83.39 | 178106 | 135799 | 12.89% |
| 2026-05-19 | 75.73 | 80.36 | 4.52 | 5.96% | 73.76 | 80.81 | 139928 | 107938 | 10.13% |
| 2026-05-18 | 78.02 | 75.84 | -0.90 | -1.17% | 74.92 | 78.68 | 109363 | 83760 | 7.92% |
| 2026-05-15 | 75.60 | 76.74 | 1.15 | 1.52% | 75.03 | 79.50 | 141572 | 108955 | 10.25% |
| 2026-05-14 | 77.00 | 75.59 | 0.08 | 0.11% | 75.54 | 81.99 | 197154 | 155687 | 14.27% |
| 2026-05-13 | 68.80 | 75.51 | 5.50 | 7.86% | 68.24 | 76.58 | 205925 | 151753 | 14.90% |