当前时间：2026-08-08 12:30:34 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-07 | 40.92 | 47.20 | 6.03 | 14.65% | 40.90 | 47.79 | 101670 | 45447 | 13.50% |
| 2026-08-06 | 42.20 | 41.17 | -0.42 | -1.01% | 40.72 | 42.49 | 40596 | 16838 | 5.39% |
| 2026-08-05 | 40.55 | 41.59 | 0.76 | 1.86% | 40.46 | 42.63 | 45191 | 18808 | 6.00% |
| 2026-08-04 | 39.55 | 40.83 | 2.24 | 5.80% | 39.50 | 41.66 | 54997 | 22448 | 7.30% |
| 2026-08-03 | 38.46 | 38.59 | -0.27 | -0.69% | 38.01 | 39.58 | 31499 | 12154 | 4.18% |
| 2026-07-31 | 38.00 | 38.86 | 1.38 | 3.68% | 37.80 | 39.68 | 49232 | 19175 | 6.54% |
| 2026-07-30 | 40.75 | 37.48 | -3.73 | -9.05% | 37.30 | 41.48 | 64571 | 25263 | 8.57% |
| 2026-07-29 | 43.21 | 41.21 | -1.53 | -3.58% | 40.80 | 43.74 | 52905 | 22159 | 7.02% |
| 2026-07-28 | 44.42 | 42.74 | -2.34 | -5.19% | 42.40 | 45.58 | 45094 | 19845 | 5.99% |
| 2026-07-27 | 43.40 | 45.08 | 1.12 | 2.55% | 43.01 | 45.76 | 53165 | 23691 | 7.06% |
| 2026-07-24 | 46.18 | 43.96 | -3.47 | -7.32% | 43.58 | 46.89 | 72392 | 32485 | 9.61% |
| 2026-07-23 | 48.81 | 47.43 | -2.57 | -5.14% | 45.25 | 49.40 | 97695 | 46212 | 12.97% |
| 2026-07-22 | 50.91 | 50.00 | -2.63 | -5.00% | 49.40 | 54.80 | 83899 | 43611 | 11.14% |
| 2026-07-21 | 54.00 | 52.63 | -3.17 | -5.68% | 48.04 | 54.92 | 87808 | 45351 | 11.66% |
| 2026-07-20 | 51.29 | 55.80 | 1.35 | 2.48% | 51.05 | 57.57 | 86360 | 47402 | 11.47% |
| 2026-07-17 | 58.00 | 54.45 | -6.55 | -10.74% | 50.50 | 60.50 | 131574 | 71991 | 17.47% |
| 2026-07-16 | 54.00 | 61.00 | 7.50 | 14.02% | 53.00 | 61.62 | 144053 | 83212 | 19.13% |
| 2026-07-15 | 54.28 | 53.50 | -2.05 | -3.69% | 52.85 | 64.00 | 135280 | 77957 | 17.96% |
| 2026-07-14 | 50.85 | 55.55 | 3.87 | 7.49% | 49.58 | 55.77 | 85735 | 45197 | 11.38% |
| 2026-07-13 | 49.61 | 51.68 | 1.50 | 2.99% | 49.14 | 52.59 | 80304 | 40844 | 10.66% |
| 2026-07-10 | 46.00 | 50.18 | 3.10 | 6.58% | 45.20 | 51.20 | 81383 | 40084 | 10.81% |
| 2026-07-09 | 45.98 | 47.08 | 1.04 | 2.26% | 45.36 | 48.80 | 54437 | 25496 | 7.23% |
| 2026-07-08 | 48.23 | 46.12 | -2.19 | -4.53% | 45.81 | 49.89 | 55341 | 26289 | 7.35% |
| 2026-07-07 | 52.89 | 48.31 | -5.93 | -10.93% | 48.18 | 53.20 | 79960 | 40393 | 10.62% |
| 2026-07-06 | 51.12 | 54.24 | 1.99 | 3.81% | 50.20 | 60.66 | 97705 | 53425 | 12.97% |
| 2026-07-03 | 51.00 | 52.25 | 2.25 | 4.50% | 49.50 | 52.66 | 75978 | 38932 | 10.09% |
| 2026-07-02 | 49.80 | 50.00 | -1.21 | -2.36% | 49.56 | 53.95 | 87809 | 45286 | 11.66% |
| 2026-07-01 | 45.00 | 51.21 | 5.83 | 12.85% | 42.61 | 53.82 | 100192 | 47380 | 13.30% |
| 2026-06-30 | 45.03 | 45.38 | -0.87 | -1.88% | 43.78 | 46.15 | 62610 | 28008 | 8.31% |
| 2026-06-29 | 44.72 | 46.25 | 3.07 | 7.11% | 41.10 | 46.95 | 89986 | 40332 | 11.95% |
| 2026-06-26 | 40.79 | 43.18 | 2.09 | 5.09% | 40.60 | 46.50 | 77499 | 34129 | 10.29% |
| 2026-06-25 | 40.97 | 41.09 | -0.51 | -1.23% | 39.65 | 41.75 | 34987 | 14210 | 4.65% |
| 2026-06-24 | 41.88 | 41.60 | 0.18 | 0.43% | 41.04 | 44.00 | 43158 | 18159 | 5.73% |
| 2026-06-23 | 40.45 | 41.42 | 0.77 | 1.89% | 40.40 | 42.56 | 26183 | 10934 | 3.48% |
| 2026-06-22 | 40.00 | 40.65 | 0.27 | 0.67% | 38.30 | 40.84 | 22719 | 8976 | 3.02% |
| 2026-06-18 | 39.55 | 40.38 | 0.47 | 1.18% | 39.24 | 41.17 | 16421 | 6643 | 2.18% |
| 2026-06-17 | 40.24 | 39.91 | -0.34 | -0.84% | 39.40 | 40.24 | 9497 | 3775 | 1.26% |
| 2026-06-16 | 39.98 | 40.25 | 0.20 | 0.50% | 39.28 | 40.56 | 14024 | 5611 | 1.86% |
| 2026-06-15 | 41.14 | 40.05 | -0.90 | -2.20% | 39.68 | 41.21 | 21494 | 8625 | 2.85% |
| 2026-06-12 | 40.98 | 40.95 | 0.32 | 0.79% | 40.01 | 41.53 | 14484 | 5931 | 1.92% |
| 2026-06-11 | 40.70 | 40.63 | -0.07 | -0.17% | 39.80 | 41.39 | 17556 | 7114 | 2.33% |
| 2026-06-10 | 40.22 | 40.70 | 0.60 | 1.50% | 39.55 | 40.96 | 15686 | 6333 | 2.08% |
| 2026-06-09 | 40.04 | 40.10 | 0.26 | 0.65% | 39.00 | 40.61 | 15342 | 6124 | 2.04% |
| 2026-06-08 | 41.55 | 39.84 | -1.72 | -4.14% | 39.24 | 42.10 | 21576 | 8775 | 2.86% |
| 2026-06-05 | 41.11 | 41.56 | 0.34 | 0.82% | 41.11 | 44.13 | 28181 | 11945 | 3.74% |
| 2026-06-04 | 41.15 | 41.22 | -0.09 | -0.22% | 40.51 | 41.38 | 14015 | 5744 | 1.86% |
| 2026-06-03 | 41.74 | 41.31 | -0.43 | -1.03% | 40.91 | 42.09 | 13824 | 5735 | 1.84% |
| 2026-06-02 | 42.44 | 41.74 | -0.68 | -1.60% | 40.93 | 42.67 | 21656 | 9034 | 2.88% |
| 2026-06-01 | 43.00 | 42.42 | -0.58 | -1.35% | 42.00 | 44.00 | 20493 | 8806 | 2.72% |
| 2026-05-29 | 44.47 | 43.00 | -1.45 | -3.26% | 42.70 | 45.36 | 19405 | 8450 | 2.58% |
| 2026-05-28 | 44.30 | 44.45 | -0.17 | -0.38% | 42.67 | 44.60 | 21839 | 9520 | 2.90% |
| 2026-05-27 | 46.00 | 44.62 | -0.84 | -1.85% | 43.94 | 46.10 | 17865 | 7954 | 2.37% |
| 2026-05-26 | 46.68 | 45.46 | -0.96 | -2.07% | 44.72 | 46.68 | 13355 | 6056 | 1.77% |
| 2026-05-25 | 47.44 | 46.42 | -0.97 | -2.05% | 45.78 | 47.99 | 18803 | 8764 | 2.50% |
| 2026-05-22 | 48.24 | 47.39 | 0.00 | 0.00% | 47.00 | 48.24 | 14665 | 6960 | 1.95% |
| 2026-05-21 | 48.88 | 47.39 | -0.97 | -2.01% | 47.39 | 49.66 | 19653 | 9551 | 2.61% |
| 2026-05-20 | 48.38 | 48.36 | -0.24 | -0.49% | 47.39 | 48.55 | 15020 | 7204 | 1.99% |
| 2026-05-19 | 48.36 | 48.60 | 0.78 | 1.63% | 47.95 | 49.52 | 16556 | 8064 | 2.20% |
| 2026-05-18 | 48.36 | 47.82 | -0.50 | -1.03% | 47.15 | 48.64 | 19710 | 9375 | 2.62% |
| 2026-05-15 | 50.21 | 48.32 | -2.03 | -4.03% | 48.16 | 50.78 | 20270 | 9972 | 2.69% |
| 2026-05-14 | 52.49 | 50.35 | -2.15 | -4.10% | 50.16 | 52.52 | 21541 | 10950 | 2.86% |
| 2026-05-13 | 52.40 | 52.50 | 0.41 | 0.79% | 51.03 | 52.73 | 21236 | 11050 | 2.82% |
| 2026-05-12 | 53.08 | 52.09 | -1.36 | -2.54% | 51.73 | 53.44 | 17331 | 9077 | 2.30% |
| 2026-05-11 | 53.61 | 53.45 | 0.27 | 0.51% | 52.00 | 54.10 | 18311 | 9705 | 2.43% |
| 2026-05-08 | 53.18 | 53.18 | 0.00 | 0.00% | 51.72 | 53.64 | 17624 | 9262 | 2.34% |
| 2026-05-07 | 53.00 | 53.18 | 0.22 | 0.42% | 52.46 | 53.60 | 17381 | 9219 | 2.31% |
| 2026-05-06 | 52.72 | 52.96 | 0.56 | 1.07% | 50.75 | 53.43 | 28539 | 14875 | 3.79% |
| 2026-04-30 | 54.02 | 52.40 | -1.62 | -3.00% | 51.16 | 54.18 | 25603 | 13357 | 3.40% |