当前时间：2026-08-21 14:44:21 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 | 54.28 | 60.00 | 6.78 | 12.74% | 53.79 | 61.51 | 94023 | 54730 | 7.81% |
| 2026-08-19 | 57.48 | 53.22 | -5.58 | -9.49% | 52.96 | 57.83 | 60363 | 33395 | 5.01% |
| 2026-08-18 | 59.00 | 58.80 | -1.40 | -2.33% | 58.15 | 60.60 | 52696 | 31238 | 4.38% |
| 2026-08-17 | 58.18 | 60.20 | 2.11 | 3.63% | 57.83 | 60.50 | 50509 | 30042 | 4.20% |
| 2026-08-14 | 56.90 | 58.09 | 1.82 | 3.23% | 56.41 | 58.50 | 43811 | 25311 | 3.64% |
| 2026-08-13 | 58.18 | 56.27 | -1.34 | -2.33% | 56.20 | 58.83 | 42268 | 24387 | 3.51% |
| 2026-08-12 | 55.51 | 57.61 | 1.99 | 3.58% | 55.00 | 57.89 | 55568 | 31557 | 4.62% |
| 2026-08-11 | 56.63 | 55.62 | -1.31 | -2.30% | 54.89 | 57.20 | 46256 | 25933 | 3.84% |
| 2026-08-10 | 56.69 | 56.93 | 0.31 | 0.55% | 54.00 | 57.00 | 53005 | 29435 | 4.40% |
| 2026-08-07 | 53.83 | 56.62 | 2.83 | 5.26% | 52.37 | 57.20 | 62962 | 34704 | 5.23% |
| 2026-08-06 | 51.75 | 53.79 | 1.58 | 3.03% | 51.00 | 55.14 | 51047 | 27288 | 4.24% |
| 2026-08-05 | 48.85 | 52.21 | 3.36 | 6.88% | 48.18 | 52.88 | 53739 | 27440 | 4.46% |
| 2026-08-04 | 46.41 | 48.85 | 3.34 | 7.34% | 46.00 | 49.70 | 49188 | 23555 | 4.09% |
| 2026-08-03 | 48.38 | 45.51 | -2.53 | -5.27% | 45.30 | 48.41 | 46649 | 21663 | 3.88% |
| 2026-07-31 | 48.90 | 48.04 | 2.49 | 5.47% | 47.87 | 50.80 | 60731 | 29995 | 5.05% |
| 2026-07-30 | 50.58 | 45.55 | -5.97 | -11.59% | 44.93 | 51.38 | 67463 | 31871 | 5.60% |
| 2026-07-29 | 51.36 | 51.52 | 0.11 | 0.21% | 49.24 | 52.57 | 44317 | 22526 | 3.68% |
| 2026-07-28 | 55.02 | 51.41 | -4.32 | -7.75% | 50.94 | 55.63 | 42479 | 22503 | 3.53% |
| 2026-07-27 | 54.34 | 55.73 | 2.42 | 4.54% | 52.29 | 56.37 | 62095 | 34134 | 5.16% |
| 2026-07-24 | 52.25 | 53.31 | 0.55 | 1.04% | 51.20 | 54.88 | 53531 | 28509 | 4.45% |
| 2026-07-23 | 53.29 | 52.76 | -0.23 | -0.43% | 51.45 | 54.46 | 46944 | 24798 | 3.90% |
| 2026-07-22 | 51.25 | 52.99 | 1.49 | 2.89% | 51.25 | 55.48 | 77842 | 41735 | 6.47% |
| 2026-07-21 | 46.81 | 51.50 | 5.27 | 11.40% | 40.95 | 51.80 | 84353 | 39725 | 7.01% |
| 2026-07-20 | 53.80 | 46.23 | -5.01 | -9.78% | 44.68 | 54.00 | 69161 | 33717 | 5.75% |
| 2026-07-17 | 59.22 | 51.24 | -7.98 | -13.48% | 50.96 | 59.22 | 53420 | 29275 | 4.44% |
| 2026-07-16 | 61.93 | 59.22 | -2.70 | -4.36% | 58.94 | 64.65 | 48544 | 29856 | 4.03% |
| 2026-07-15 | 64.34 | 61.92 | -2.10 | -3.28% | 61.59 | 65.95 | 37387 | 23782 | 3.11% |
| 2026-07-14 | 63.01 | 64.02 | 1.63 | 2.61% | 60.61 | 64.50 | 41549 | 26058 | 3.45% |
| 2026-07-13 | 69.38 | 62.39 | -6.99 | -10.07% | 62.20 | 69.60 | 43722 | 28488 | 3.63% |
| 2026-07-10 | 73.00 | 69.38 | -2.09 | -2.92% | 69.32 | 74.18 | 40668 | 29162 | 3.38% |
| 2026-07-09 | 70.87 | 71.47 | 1.07 | 1.52% | 66.67 | 71.99 | 60510 | 41772 | 5.03% |
| 2026-07-08 | 71.96 | 70.40 | -1.36 | -1.90% | 68.21 | 73.03 | 35217 | 24842 | 2.93% |
| 2026-07-07 | 75.50 | 71.76 | -3.74 | -4.95% | 70.15 | 75.50 | 42184 | 30507 | 3.50% |
| 2026-07-06 | 79.78 | 75.50 | -3.33 | -4.22% | 74.13 | 81.13 | 56505 | 43613 | 4.69% |
| 2026-07-03 | 76.77 | 78.83 | 2.13 | 2.78% | 74.63 | 81.89 | 70162 | 54937 | 5.83% |
| 2026-07-02 | 76.89 | 76.70 | -0.19 | -0.25% | 72.80 | 81.20 | 76644 | 59171 | 6.37% |
| 2026-07-01 | 80.58 | 76.89 | -2.76 | -3.47% | 76.83 | 81.97 | 59740 | 47196 | 4.96% |
| 2026-06-30 | 77.86 | 79.65 | 2.64 | 3.43% | 75.05 | 80.56 | 58758 | 46195 | 4.88% |
| 2026-06-29 | 84.25 | 77.01 | -6.43 | -7.71% | 74.41 | 84.45 | 87477 | 68123 | 7.27% |
| 2026-06-26 | 88.36 | 83.44 | -6.36 | -7.08% | 82.82 | 92.86 | 65461 | 56623 | 5.44% |
| 2026-06-25 | 87.89 | 89.80 | 2.88 | 3.31% | 85.00 | 90.30 | 70252 | 61968 | 5.84% |
| 2026-06-24 | 86.36 | 86.92 | 0.12 | 0.14% | 84.36 | 89.19 | 61362 | 53148 | 5.10% |
| 2026-06-23 | 88.88 | 86.80 | -3.80 | -4.19% | 86.17 | 92.32 | 60190 | 53740 | 5.00% |
| 2026-06-22 | 90.03 | 90.60 | -3.60 | -3.82% | 86.56 | 92.50 | 94843 | 84666 | 7.88% |
| 2026-06-18 | 87.90 | 94.20 | 5.14 | 5.77% | 87.90 | 97.00 | 79061 | 74286 | 6.57% |
| 2026-06-17 | 86.11 | 89.06 | 1.34 | 1.53% | 85.16 | 91.89 | 96332 | 86285 | 8.00% |
| 2026-06-16 | 79.56 | 87.72 | 8.41 | 10.60% | 77.18 | 89.54 | 124577 | 104251 | 10.35% |
| 2026-06-15 | 66.80 | 79.31 | 12.30 | 18.36% | 66.30 | 80.40 | 117550 | 87310 | 9.77% |
| 2026-06-12 | 70.73 | 67.01 | -0.09 | -0.13% | 66.80 | 76.30 | 103530 | 73686 | 8.60% |
| 2026-06-11 | 66.76 | 67.10 | -0.16 | -0.24% | 65.30 | 68.76 | 68235 | 45712 | 5.67% |
| 2026-06-10 | 61.59 | 67.26 | 4.17 | 6.61% | 61.59 | 70.20 | 101735 | 68741 | 8.45% |
| 2026-06-09 | 63.24 | 63.09 | 1.09 | 1.76% | 60.40 | 65.47 | 62549 | 39247 | 5.20% |
| 2026-06-08 | 63.00 | 62.00 | -4.87 | -7.28% | 60.98 | 66.21 | 67814 | 43060 | 5.63% |
| 2026-06-05 | 61.56 | 66.87 | 5.57 | 9.09% | 60.85 | 68.79 | 101802 | 67089 | 8.46% |
| 2026-06-04 | 63.00 | 61.30 | -1.96 | -3.10% | 60.12 | 63.00 | 62677 | 38417 | 5.21% |
| 2026-06-03 | 64.01 | 63.26 | -0.91 | -1.42% | 62.10 | 65.58 | 68868 | 44205 | 5.72% |
| 2026-06-02 | 59.92 | 64.17 | 4.62 | 7.76% | 59.61 | 65.29 | 83586 | 52619 | 6.94% |
| 2026-06-01 | 62.83 | 59.55 | -3.73 | -5.89% | 59.55 | 64.44 | 65141 | 40293 | 5.41% |
| 2026-05-29 | 97.00 | 89.00 | -9.68 | -9.81% | 88.46 | 98.13 | 60309 | 55156 | 6.98% |
| 2026-05-28 | 91.14 | 98.68 | 6.82 | 7.42% | 87.38 | 99.96 | 81645 | 76937 | 9.45% |
| 2026-05-27 | 90.82 | 91.86 | 0.36 | 0.39% | 89.75 | 93.98 | 49989 | 45952 | 5.78% |
| 2026-05-26 | 88.36 | 91.50 | 2.11 | 2.36% | 86.04 | 91.78 | 66073 | 59621 | 7.65% |
| 2026-05-25 | 80.80 | 89.39 | 9.31 | 11.63% | 80.54 | 89.57 | 75836 | 65655 | 8.78% |
| 2026-05-22 | 79.14 | 80.08 | 1.29 | 1.64% | 78.50 | 80.45 | 41877 | 33353 | 4.85% |
| 2026-05-21 | 83.07 | 78.79 | -3.77 | -4.57% | 78.00 | 84.37 | 64548 | 52561 | 7.47% |
| 2026-05-20 | 85.08 | 82.56 | -2.36 | -2.78% | 81.27 | 85.99 | 57513 | 47554 | 6.66% |
| 2026-05-19 | 78.07 | 84.92 | 7.74 | 10.03% | 78.00 | 85.88 | 89224 | 73598 | 10.33% |
| 2026-05-18 | 75.77 | 77.18 | 1.10 | 1.45% | 75.05 | 77.55 | 36857 | 28189 | 4.27% |
| 2026-05-15 | 74.20 | 76.08 | 1.07 | 1.43% | 73.83 | 77.02 | 47375 | 35804 | 5.48% |
| 2026-05-14 | 72.30 | 75.01 | 3.05 | 4.24% | 71.65 | 75.98 | 53403 | 39600 | 6.18% |
| 2026-05-13 | 68.63 | 71.96 | 2.93 | 4.24% | 67.99 | 73.33 | 43165 | 30832 | 5.00% |