当前时间：2026-08-07 05:39:50 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-06 | 55.48 | 55.70 | 0.11 | 0.20% | 53.71 | 56.64 | 11457 | 6343 | 1.43% |
| 2026-08-05 | 54.89 | 55.59 | 1.76 | 3.27% | 53.54 | 56.00 | 12084 | 6636 | 1.51% |
| 2026-08-04 | 51.52 | 53.83 | 2.94 | 5.78% | 50.45 | 54.34 | 22431 | 11904 | 2.80% |
| 2026-08-03 | 50.31 | 50.89 | 1.07 | 2.15% | 48.67 | 53.58 | 23087 | 11653 | 2.89% |
| 2026-07-31 | 45.21 | 49.82 | 4.81 | 10.69% | 45.21 | 52.99 | 30866 | 15638 | 3.86% |
| 2026-07-30 | 48.05 | 45.01 | -3.52 | -7.25% | 44.55 | 49.41 | 16547 | 7647 | 2.07% |
| 2026-07-29 | 50.14 | 48.53 | 0.25 | 0.52% | 46.49 | 50.14 | 12038 | 5811 | 1.50% |
| 2026-07-28 | 50.01 | 48.28 | -2.09 | -4.15% | 48.06 | 50.80 | 8359 | 4120 | 1.04% |
| 2026-07-27 | 50.00 | 50.37 | 0.15 | 0.30% | 49.08 | 50.90 | 9904 | 4956 | 1.24% |
| 2026-07-24 | 52.80 | 50.22 | -2.61 | -4.94% | 50.21 | 53.68 | 9914 | 5097 | 1.24% |
| 2026-07-23 | 51.10 | 52.83 | 0.15 | 0.28% | 51.10 | 54.30 | 15107 | 7963 | 1.89% |
| 2026-07-22 | 50.00 | 52.68 | 1.78 | 3.50% | 49.40 | 54.42 | 22391 | 11816 | 2.80% |
| 2026-07-21 | 49.05 | 50.90 | 1.85 | 3.77% | 44.72 | 51.48 | 33049 | 15906 | 4.13% |
| 2026-07-20 | 53.16 | 49.05 | -4.46 | -8.33% | 47.53 | 54.80 | 30111 | 15611 | 3.76% |
| 2026-07-17 | 64.13 | 53.51 | -10.65 | -16.60% | 52.53 | 64.40 | 37799 | 21304 | 4.72% |
| 2026-07-16 | 60.00 | 64.16 | 3.96 | 6.58% | 58.49 | 66.68 | 25281 | 16075 | 3.16% |
| 2026-07-15 | 58.10 | 60.20 | 1.86 | 3.19% | 58.00 | 62.35 | 14832 | 8957 | 1.85% |
| 2026-07-14 | 58.58 | 58.34 | -0.24 | -0.41% | 55.00 | 59.51 | 17133 | 9722 | 2.14% |
| 2026-07-13 | 62.87 | 58.58 | -4.82 | -7.60% | 57.93 | 64.55 | 17983 | 10867 | 2.25% |
| 2026-07-10 | 58.65 | 63.40 | 4.75 | 8.10% | 58.00 | 64.00 | 25650 | 15824 | 3.21% |
| 2026-07-09 | 59.70 | 58.65 | -1.37 | -2.28% | 55.81 | 60.85 | 20493 | 12046 | 2.56% |
| 2026-07-08 | 59.47 | 60.02 | -0.13 | -0.22% | 58.30 | 60.20 | 15497 | 9197 | 1.94% |
| 2026-07-07 | 59.17 | 60.15 | 0.39 | 0.65% | 57.09 | 60.59 | 14689 | 8615 | 1.84% |
| 2026-07-06 | 59.50 | 59.76 | 0.82 | 1.39% | 58.14 | 64.66 | 21007 | 12877 | 2.63% |
| 2026-07-03 | 59.40 | 58.94 | -0.16 | -0.27% | 58.01 | 60.20 | 10946 | 6457 | 1.37% |
| 2026-07-02 | 59.88 | 59.10 | -0.66 | -1.10% | 58.91 | 62.92 | 16246 | 9792 | 2.03% |
| 2026-07-01 | 57.01 | 59.76 | 2.75 | 4.82% | 56.00 | 60.58 | 16983 | 9953 | 2.12% |
| 2026-06-30 | 58.62 | 57.01 | -1.29 | -2.21% | 56.73 | 59.99 | 16838 | 9755 | 2.10% |
| 2026-06-29 | 59.21 | 58.30 | -0.91 | -1.54% | 54.89 | 60.86 | 25813 | 14886 | 3.23% |
| 2026-06-26 | 62.84 | 59.21 | -4.37 | -6.87% | 58.00 | 63.17 | 19139 | 11459 | 2.39% |
| 2026-06-25 | 64.08 | 63.58 | 0.56 | 0.89% | 61.20 | 65.33 | 17253 | 10890 | 2.16% |
| 2026-06-24 | 66.46 | 63.02 | -3.44 | -5.18% | 61.84 | 66.55 | 13395 | 8487 | 1.67% |
| 2026-06-23 | 65.93 | 66.46 | 1.12 | 1.71% | 64.40 | 67.74 | 11586 | 7696 | 1.45% |
| 2026-06-22 | 67.17 | 65.34 | -1.77 | -2.64% | 62.86 | 67.29 | 14655 | 9437 | 1.83% |
| 2026-06-18 | 67.11 | 67.11 | -0.21 | -0.31% | 65.92 | 68.36 | 8356 | 5622 | 1.04% |
| 2026-06-17 | 69.80 | 67.32 | -1.99 | -2.87% | 67.00 | 69.92 | 9029 | 6127 | 1.13% |
| 2026-06-16 | 69.02 | 69.31 | 0.44 | 0.64% | 67.38 | 71.29 | 10005 | 6914 | 1.25% |
| 2026-06-15 | 66.73 | 68.87 | 2.87 | 4.35% | 65.80 | 69.50 | 13810 | 9351 | 1.73% |
| 2026-06-12 | 67.54 | 66.00 | -0.47 | -0.71% | 65.15 | 67.83 | 12178 | 8099 | 1.52% |
| 2026-06-11 | 70.50 | 66.47 | -4.63 | -6.51% | 65.84 | 70.95 | 18223 | 12250 | 2.28% |
| 2026-06-10 | 71.16 | 71.10 | 0.04 | 0.06% | 68.94 | 72.35 | 10466 | 7363 | 1.31% |
| 2026-06-09 | 72.72 | 71.06 | -0.95 | -1.32% | 69.60 | 73.98 | 11031 | 7865 | 1.38% |
| 2026-06-08 | 71.00 | 72.01 | -0.66 | -0.91% | 68.17 | 73.28 | 13629 | 9784 | 1.70% |
| 2026-06-05 | 72.77 | 72.67 | -0.07 | -0.10% | 71.60 | 74.85 | 10070 | 7346 | 1.26% |
| 2026-06-04 | 71.87 | 72.74 | 0.93 | 1.30% | 71.01 | 73.87 | 11191 | 8135 | 1.40% |
| 2026-06-03 | 73.95 | 71.81 | -2.14 | -2.89% | 69.20 | 73.95 | 20304 | 14535 | 2.54% |
| 2026-06-02 | 75.79 | 73.95 | -2.38 | -3.12% | 72.79 | 77.48 | 13266 | 9828 | 1.66% |
| 2026-06-01 | 73.85 | 76.33 | 1.74 | 2.33% | 73.85 | 78.88 | 15709 | 12113 | 1.96% |
| 2026-05-29 | 77.62 | 74.59 | -2.55 | -3.31% | 73.85 | 80.89 | 16147 | 12325 | 2.02% |
| 2026-05-28 | 76.22 | 77.14 | 0.90 | 1.18% | 71.67 | 77.52 | 24151 | 17981 | 3.02% |
| 2026-05-27 | 76.39 | 76.24 | -0.14 | -0.18% | 75.01 | 78.88 | 18048 | 13902 | 2.26% |
| 2026-05-26 | 78.95 | 76.38 | -3.82 | -4.76% | 74.07 | 78.95 | 20650 | 15769 | 2.58% |
| 2026-05-25 | 88.29 | 80.20 | -8.00 | -9.07% | 79.18 | 90.19 | 37224 | 30788 | 4.65% |
| 2026-05-22 | 85.95 | 88.20 | 3.13 | 3.68% | 83.00 | 88.88 | 21473 | 18287 | 2.68% |
| 2026-05-21 | 87.31 | 85.07 | -2.23 | -2.55% | 85.06 | 88.99 | 19856 | 17268 | 2.48% |
| 2026-05-20 | 88.96 | 87.30 | -1.66 | -1.87% | 85.66 | 92.99 | 32939 | 29204 | 4.12% |
| 2026-05-19 | 84.66 | 88.96 | 5.17 | 6.17% | 84.11 | 89.21 | 27212 | 23561 | 3.40% |
| 2026-05-18 | 83.54 | 83.79 | 0.08 | 0.10% | 81.00 | 86.42 | 22918 | 19312 | 2.86% |
| 2026-05-15 | 87.00 | 83.71 | -3.49 | -4.00% | 82.60 | 88.25 | 30667 | 25938 | 3.83% |
| 2026-05-14 | 81.99 | 87.20 | 4.91 | 5.97% | 80.29 | 89.88 | 41653 | 36204 | 5.21% |
| 2026-05-13 | 80.40 | 82.29 | 1.90 | 2.36% | 79.32 | 83.51 | 34419 | 28106 | 4.30% |
| 2026-05-12 | 84.80 | 80.39 | -3.73 | -4.43% | 78.69 | 85.50 | 43265 | 35493 | 5.41% |
| 2026-05-11 | 85.01 | 84.12 | -0.81 | -0.95% | 81.38 | 87.00 | 29825 | 24907 | 3.73% |
| 2026-05-08 | 81.50 | 84.93 | 3.43 | 4.21% | 80.21 | 86.00 | 30843 | 25797 | 3.86% |
| 2026-05-07 | 81.70 | 81.50 | -0.20 | -0.24% | 79.03 | 83.05 | 21423 | 17174 | 2.68% |
| 2026-05-06 | 82.95 | 81.70 | -1.75 | -2.10% | 81.60 | 86.00 | 26626 | 22317 | 3.33% |
| 2026-04-30 | 82.17 | 83.45 | 2.00 | 2.46% | 80.30 | 83.99 | 19136 | 15645 | 2.39% |
| 2026-04-29 | 79.87 | 81.45 | 0.74 | 0.92% | 76.01 | 83.13 | 25851 | 20887 | 3.23% |