当前时间：2026-08-21 01:56:54 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 | 46.78 | 45.91 | 0.14 | 0.31% | 45.31 | 47.77 | 48578 | 22543 | 2.96% |
| 2026-08-19 | 48.97 | 45.77 | -4.68 | -9.28% | 45.33 | 49.20 | 58756 | 27744 | 3.58% |
| 2026-08-18 | 50.91 | 50.45 | -0.90 | -1.75% | 49.30 | 51.82 | 62930 | 31729 | 3.84% |
| 2026-08-17 | 49.20 | 51.35 | 2.16 | 4.39% | 48.78 | 51.52 | 76112 | 38214 | 4.64% |
| 2026-08-14 | 47.77 | 49.19 | 1.42 | 2.97% | 47.47 | 49.30 | 63810 | 30976 | 3.89% |
| 2026-08-13 | 49.47 | 47.77 | -1.38 | -2.81% | 47.74 | 50.26 | 80765 | 39540 | 4.92% |
| 2026-08-12 | 46.96 | 49.15 | 1.66 | 3.50% | 46.96 | 49.66 | 78243 | 38032 | 4.77% |
| 2026-08-11 | 46.71 | 47.49 | -0.25 | -0.52% | 46.71 | 48.88 | 97747 | 46624 | 5.96% |
| 2026-08-10 | 49.72 | 47.74 | -2.06 | -4.14% | 46.60 | 50.23 | 159620 | 76673 | 9.73% |
| 2026-08-07 | 46.20 | 49.80 | 4.69 | 10.40% | 45.30 | 53.38 | 206425 | 102119 | 12.58% |
| 2026-08-06 | 42.64 | 45.11 | 1.11 | 2.52% | 42.25 | 46.10 | 111289 | 49751 | 6.78% |
| 2026-08-05 | 41.06 | 44.00 | 2.56 | 6.18% | 40.32 | 44.66 | 112425 | 48083 | 6.85% |
| 2026-08-04 | 38.50 | 41.44 | 3.30 | 8.65% | 37.71 | 41.66 | 100073 | 40176 | 6.10% |
| 2026-08-03 | 38.01 | 38.14 | -0.05 | -0.13% | 37.55 | 40.11 | 85830 | 33048 | 5.23% |
| 2026-07-31 | 40.00 | 38.19 | 1.49 | 4.06% | 38.10 | 41.30 | 111432 | 44303 | 6.79% |
| 2026-07-30 | 38.51 | 36.70 | -3.48 | -8.66% | 36.47 | 40.42 | 117728 | 44944 | 7.18% |
| 2026-07-29 | 40.72 | 40.18 | -0.54 | -1.33% | 38.25 | 43.38 | 147097 | 59978 | 8.97% |
| 2026-07-28 | 40.57 | 40.72 | -0.80 | -1.93% | 40.11 | 44.99 | 128528 | 54548 | 7.83% |
| 2026-07-27 | 38.53 | 41.52 | 3.13 | 8.15% | 37.60 | 41.86 | 98681 | 39483 | 6.02% |
| 2026-07-24 | 38.60 | 38.39 | -1.06 | -2.69% | 38.03 | 40.60 | 84335 | 33017 | 5.14% |
| 2026-07-23 | 39.58 | 39.45 | -0.14 | -0.35% | 38.95 | 41.80 | 99031 | 39634 | 6.04% |
| 2026-07-22 | 39.69 | 39.59 | -2.40 | -5.72% | 39.20 | 42.50 | 164673 | 67296 | 10.04% |
| 2026-07-21 | 38.37 | 41.99 | 2.33 | 5.87% | 32.38 | 42.33 | 229259 | 86375 | 13.97% |
| 2026-07-20 | 50.50 | 39.66 | -9.92 | -20.01% | 39.66 | 50.68 | 180971 | 79609 | 11.03% |
| 2026-07-17 | 53.23 | 49.58 | -8.62 | -14.81% | 47.40 | 54.88 | 253234 | 127087 | 15.44% |
| 2026-07-16 | 49.00 | 58.20 | 9.70 | 20.00% | 48.51 | 58.20 | 110575 | 60674 | 6.74% |
| 2026-07-15 | 52.01 | 48.50 | -3.36 | -6.48% | 48.16 | 53.99 | 137929 | 69662 | 8.41% |
| 2026-07-14 | 46.53 | 51.86 | 6.16 | 13.48% | 45.99 | 52.62 | 145853 | 71990 | 8.89% |
| 2026-07-13 | 50.68 | 45.70 | -5.49 | -10.72% | 45.62 | 51.88 | 65398 | 31548 | 3.99% |
| 2026-07-10 | 53.18 | 51.19 | -1.99 | -3.74% | 51.15 | 54.96 | 62406 | 33193 | 3.80% |
| 2026-07-09 | 51.70 | 53.18 | 1.48 | 2.86% | 49.59 | 53.49 | 69106 | 35901 | 4.21% |
| 2026-07-08 | 54.50 | 51.70 | -2.63 | -4.84% | 51.51 | 55.50 | 58583 | 30930 | 3.57% |
| 2026-07-07 | 56.48 | 54.33 | -1.47 | -2.63% | 53.50 | 57.76 | 67118 | 37160 | 4.09% |
| 2026-07-06 | 59.53 | 55.80 | -4.07 | -6.80% | 55.56 | 61.70 | 78758 | 45307 | 4.80% |
| 2026-07-03 | 60.71 | 59.87 | -0.93 | -1.53% | 59.00 | 62.13 | 62373 | 37816 | 3.80% |
| 2026-07-02 | 63.75 | 60.80 | -4.22 | -6.49% | 60.44 | 64.99 | 70091 | 43988 | 4.27% |
| 2026-07-01 | 66.95 | 65.02 | -2.98 | -4.38% | 64.49 | 69.28 | 90535 | 60178 | 5.52% |
| 2026-06-30 | 66.64 | 68.00 | 0.69 | 1.03% | 66.50 | 68.99 | 70020 | 47364 | 4.27% |
| 2026-06-29 | 70.71 | 67.31 | -3.39 | -4.79% | 65.98 | 71.71 | 93763 | 63935 | 5.72% |
| 2026-06-26 | 72.37 | 70.70 | -4.18 | -5.58% | 69.01 | 73.90 | 91970 | 65790 | 5.61% |
| 2026-06-25 | 73.05 | 74.88 | -0.62 | -0.82% | 72.00 | 76.30 | 115221 | 85167 | 7.02% |
| 2026-06-24 | 71.40 | 75.50 | 3.88 | 5.42% | 71.40 | 76.85 | 140812 | 104128 | 8.58% |
| 2026-06-23 | 75.03 | 71.62 | -5.86 | -7.56% | 71.00 | 75.94 | 126722 | 92085 | 7.72% |
| 2026-06-22 | 78.60 | 77.48 | -1.16 | -1.48% | 75.01 | 79.21 | 126545 | 97351 | 7.71% |
| 2026-06-18 | 78.29 | 78.64 | -1.25 | -1.56% | 76.91 | 79.60 | 140109 | 109432 | 8.54% |
| 2026-06-17 | 76.26 | 79.89 | -1.61 | -1.98% | 76.26 | 82.00 | 193868 | 153613 | 11.82% |
| 2026-06-16 | 78.41 | 81.50 | 13.58 | 19.99% | 75.70 | 81.50 | 273231 | 215805 | 16.65% |
| 2026-06-15 | 61.51 | 67.92 | 11.32 | 20.00% | 61.51 | 67.92 | 65497 | 42969 | 3.99% |
| 2026-06-12 | 47.69 | 56.60 | 9.43 | 19.99% | 47.36 | 56.60 | 153795 | 81384 | 9.37% |
| 2026-06-11 | 47.00 | 47.17 | -0.43 | -0.90% | 45.76 | 48.19 | 119086 | 55825 | 7.26% |
| 2026-06-10 | 43.50 | 47.60 | 3.31 | 7.47% | 43.24 | 51.47 | 147857 | 71112 | 9.01% |
| 2026-06-09 | 41.01 | 44.29 | 4.68 | 11.82% | 40.12 | 44.95 | 112570 | 47971 | 6.86% |
| 2026-06-08 | 39.46 | 39.61 | -1.93 | -4.65% | 38.59 | 41.08 | 69301 | 27620 | 4.22% |
| 2026-06-05 | 41.29 | 41.54 | -0.16 | -0.38% | 40.08 | 43.57 | 79715 | 33219 | 4.86% |
| 2026-06-04 | 40.70 | 41.70 | -0.06 | -0.14% | 40.50 | 42.41 | 74782 | 30904 | 4.56% |
| 2026-06-03 | 42.31 | 41.76 | -1.24 | -2.88% | 40.90 | 42.95 | 84969 | 35691 | 5.18% |
| 2026-06-02 | 43.03 | 43.00 | -0.19 | -0.44% | 41.25 | 44.74 | 85693 | 36499 | 5.22% |
| 2026-06-01 | 45.03 | 43.19 | -3.05 | -6.60% | 43.02 | 46.67 | 105851 | 46632 | 6.45% |
| 2026-05-29 | 46.28 | 46.24 | -0.96 | -2.03% | 44.50 | 49.90 | 147193 | 69371 | 8.97% |
| 2026-05-28 | 43.56 | 47.20 | 3.18 | 7.22% | 43.18 | 47.77 | 135448 | 61945 | 8.26% |
| 2026-05-27 | 46.06 | 44.02 | -2.20 | -4.76% | 43.10 | 46.33 | 109463 | 48316 | 6.67% |
| 2026-05-26 | 44.27 | 46.22 | 0.46 | 1.01% | 44.27 | 48.35 | 140356 | 64607 | 8.56% |
| 2026-05-25 | 47.21 | 45.76 | -0.71 | -1.53% | 44.82 | 48.38 | 165851 | 76191 | 10.11% |
| 2026-05-22 | 41.40 | 46.47 | 5.58 | 13.65% | 41.25 | 48.11 | 178911 | 80725 | 10.91% |
| 2026-05-21 | 43.41 | 40.89 | -2.51 | -5.78% | 40.60 | 45.27 | 118388 | 51198 | 7.22% |
| 2026-05-20 | 45.51 | 43.40 | -1.12 | -2.52% | 42.08 | 45.98 | 145517 | 62699 | 8.87% |
| 2026-05-19 | 36.81 | 44.52 | 7.42 | 20.00% | 36.24 | 44.52 | 114927 | 46497 | 7.01% |
| 2026-05-18 | 36.81 | 37.10 | 0.12 | 0.32% | 36.11 | 38.00 | 61348 | 22705 | 3.74% |
| 2026-05-15 | 38.00 | 36.98 | -1.02 | -2.68% | 36.65 | 38.83 | 65996 | 24712 | 4.02% |
| 2026-05-14 | 40.05 | 38.00 | -2.00 | -5.00% | 37.93 | 40.30 | 84344 | 32635 | 5.14% |
| 2026-05-13 | 40.60 | 40.00 | -0.44 | -1.09% | 39.62 | 41.73 | 91598 | 36941 | 5.58% |