当前时间：2026-07-29 08:12:24 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-28 | 35.50 | 35.60 | -0.48 | -1.33% | 35.08 | 36.70 | 7617 | 2733 | 4.17% |
| 2026-07-27 | 34.56 | 36.08 | 1.08 | 3.09% | 34.18 | 36.14 | 8096 | 2879 | 4.43% |
| 2026-07-24 | 34.39 | 35.00 | 0.10 | 0.29% | 33.68 | 35.35 | 9353 | 3227 | 5.12% |
| 2026-07-23 | 33.71 | 34.90 | 1.19 | 3.53% | 33.71 | 35.70 | 10642 | 3696 | 5.83% |
| 2026-07-22 | 35.20 | 33.71 | -1.27 | -3.63% | 33.60 | 35.36 | 10209 | 3518 | 5.59% |
| 2026-07-21 | 33.99 | 34.98 | 0.66 | 1.92% | 31.31 | 35.38 | 13793 | 4652 | 7.55% |
| 2026-07-20 | 36.82 | 34.32 | -2.09 | -5.74% | 33.61 | 37.73 | 13659 | 4872 | 7.48% |
| 2026-07-17 | 39.10 | 36.41 | -2.33 | -6.01% | 36.03 | 39.10 | 12085 | 4527 | 6.62% |
| 2026-07-16 | 37.28 | 38.74 | -0.66 | -1.68% | 37.28 | 40.26 | 9124 | 3570 | 5.00% |
| 2026-07-15 | 39.41 | 39.40 | -0.02 | -0.05% | 38.69 | 40.20 | 9403 | 3706 | 5.15% |
| 2026-07-14 | 39.36 | 39.42 | 0.10 | 0.25% | 38.17 | 40.21 | 10674 | 4165 | 5.85% |
| 2026-07-13 | 41.98 | 39.32 | -2.62 | -6.25% | 39.32 | 42.29 | 12843 | 5148 | 7.03% |
| 2026-07-10 | 41.93 | 41.94 | 0.02 | 0.05% | 41.65 | 43.45 | 10725 | 4549 | 5.87% |
| 2026-07-09 | 41.49 | 41.92 | -0.05 | -0.12% | 39.96 | 42.43 | 12609 | 5219 | 6.91% |
| 2026-07-08 | 43.85 | 41.97 | -1.99 | -4.53% | 41.38 | 44.89 | 16588 | 7036 | 9.09% |
| 2026-07-07 | 46.89 | 43.96 | -3.25 | -6.88% | 43.90 | 47.11 | 12639 | 5681 | 6.92% |
| 2026-07-06 | 46.85 | 47.21 | 0.68 | 1.46% | 45.50 | 48.46 | 16324 | 7657 | 8.94% |
| 2026-07-03 | 47.28 | 46.53 | -0.91 | -1.92% | 46.20 | 48.10 | 18246 | 8586 | 9.99% |
| 2026-07-02 | 48.80 | 47.44 | -1.65 | -3.36% | 47.00 | 50.30 | 14504 | 7026 | 7.94% |
| 2026-07-01 | 48.58 | 49.09 | 0.43 | 0.88% | 47.91 | 49.50 | 12675 | 6185 | 6.94% |
| 2026-06-30 | 47.55 | 48.66 | 1.33 | 2.81% | 47.00 | 49.30 | 11191 | 5390 | 6.13% |
| 2026-06-29 | 48.90 | 47.33 | -1.57 | -3.21% | 46.32 | 50.33 | 14741 | 7040 | 8.07% |
| 2026-06-26 | 50.50 | 48.90 | -2.11 | -4.14% | 47.70 | 50.50 | 16008 | 7840 | 8.77% |
| 2026-06-25 | 52.46 | 51.01 | -1.81 | -3.43% | 50.21 | 54.13 | 22852 | 11743 | 12.52% |
| 2026-06-24 | 54.67 | 52.82 | -3.16 | -5.64% | 52.00 | 55.04 | 24613 | 13047 | 13.48% |
| 2026-06-23 | 53.23 | 55.98 | 1.86 | 3.44% | 53.22 | 57.57 | 28212 | 15730 | 15.45% |
| 2026-06-22 | 53.66 | 54.12 | -0.40 | -0.73% | 51.92 | 56.74 | 25141 | 13469 | 13.77% |
| 2026-06-18 | 54.28 | 54.52 | 0.19 | 0.35% | 52.14 | 57.37 | 27186 | 14729 | 14.89% |
| 2026-06-17 | 57.33 | 54.33 | -3.90 | -6.70% | 54.03 | 59.02 | 31054 | 17196 | 17.01% |
| 2026-06-16 | 54.02 | 58.23 | 4.24 | 7.85% | 54.02 | 58.77 | 33088 | 18818 | 18.12% |
| 2026-06-15 | 48.05 | 53.99 | 4.95 | 10.09% | 48.05 | 54.40 | 28725 | 15068 | 15.73% |
| 2026-06-12 | 51.26 | 49.04 | -1.21 | -2.41% | 48.32 | 52.50 | 18379 | 9147 | 10.07% |
| 2026-06-11 | 50.73 | 50.25 | -0.47 | -0.93% | 48.50 | 51.97 | 17504 | 8777 | 9.59% |
| 2026-06-10 | 50.25 | 50.72 | -0.38 | -0.74% | 49.58 | 52.44 | 19708 | 10058 | 10.79% |
| 2026-06-09 | 50.20 | 51.10 | 0.99 | 1.98% | 49.83 | 52.50 | 22716 | 11551 | 12.44% |
| 2026-06-08 | 50.48 | 50.11 | -1.79 | -3.45% | 49.58 | 54.50 | 31770 | 16462 | 17.40% |
| 2026-06-05 | 47.31 | 51.90 | 4.19 | 8.78% | 45.82 | 52.65 | 32109 | 16018 | 17.59% |
| 2026-06-04 | 47.31 | 47.71 | 0.21 | 0.44% | 45.90 | 49.27 | 18550 | 8781 | 10.16% |
| 2026-06-03 | 46.12 | 47.50 | 1.47 | 3.19% | 45.46 | 50.00 | 17970 | 8574 | 9.84% |
| 2026-06-02 | 46.11 | 46.03 | -0.02 | -0.04% | 44.99 | 46.74 | 10795 | 4941 | 5.91% |
| 2026-06-01 | 46.10 | 46.05 | -0.05 | -0.11% | 45.60 | 47.37 | 10052 | 4664 | 5.51% |
| 2026-05-29 | 47.90 | 46.10 | -1.86 | -3.88% | 45.81 | 48.30 | 11100 | 5203 | 6.08% |
| 2026-05-28 | 47.27 | 47.96 | 0.48 | 1.01% | 46.60 | 48.48 | 7521 | 3578 | 4.12% |
| 2026-05-27 | 49.22 | 47.48 | -1.64 | -3.34% | 46.35 | 49.38 | 10888 | 5188 | 5.96% |
| 2026-05-26 | 51.14 | 49.36 | -2.05 | -3.99% | 49.10 | 51.14 | 10892 | 5407 | 5.97% |
| 2026-05-25 | 51.85 | 51.41 | -0.33 | -0.64% | 49.58 | 52.52 | 11352 | 5767 | 6.22% |
| 2026-05-22 | 49.48 | 51.74 | 2.66 | 5.42% | 49.00 | 52.48 | 9675 | 4916 | 5.30% |
| 2026-05-21 | 51.95 | 49.08 | -3.24 | -6.19% | 48.86 | 52.50 | 9753 | 4951 | 5.34% |
| 2026-05-20 | 52.30 | 52.32 | -0.38 | -0.72% | 51.51 | 52.50 | 6196 | 3218 | 3.39% |
| 2026-05-19 | 52.42 | 52.70 | 0.08 | 0.15% | 51.28 | 53.19 | 8132 | 4236 | 4.45% |
| 2026-05-18 | 52.25 | 52.62 | 0.37 | 0.71% | 51.10 | 52.68 | 8094 | 4230 | 4.43% |
| 2026-05-15 | 52.91 | 52.25 | -0.66 | -1.25% | 51.80 | 53.30 | 12187 | 6386 | 6.68% |
| 2026-05-14 | 53.46 | 52.91 | -0.28 | -0.53% | 52.52 | 53.99 | 9776 | 5205 | 5.35% |
| 2026-05-13 | 53.24 | 53.19 | -0.04 | -0.08% | 52.71 | 53.93 | 12834 | 6843 | 7.03% |
| 2026-05-12 | 55.37 | 53.23 | -2.52 | -4.52% | 52.66 | 55.50 | 17418 | 9353 | 9.54% |
| 2026-05-11 | 53.14 | 55.75 | 2.73 | 5.15% | 52.73 | 56.12 | 19523 | 10683 | 10.69% |
| 2026-05-08 | 52.55 | 53.02 | 0.12 | 0.23% | 52.23 | 53.08 | 10036 | 5288 | 5.50% |
| 2026-05-07 | 52.52 | 52.90 | 0.35 | 0.67% | 52.00 | 53.30 | 11336 | 5965 | 6.21% |
| 2026-05-06 | 52.10 | 52.55 | 1.05 | 2.04% | 51.60 | 53.48 | 15136 | 7965 | 8.29% |
| 2026-04-30 | 51.35 | 51.50 | 0.68 | 1.34% | 50.73 | 52.59 | 14631 | 7580 | 8.01% |
| 2026-04-29 | 50.69 | 50.82 | -0.33 | -0.65% | 49.80 | 51.31 | 12780 | 6477 | 7.00% |
| 2026-04-28 | 53.92 | 51.15 | 0.37 | 0.73% | 50.09 | 53.92 | 17440 | 8930 | 9.55% |
| 2026-04-27 | 50.90 | 50.78 | -0.17 | -0.33% | 49.91 | 51.19 | 14792 | 7474 | 8.10% |
| 2026-04-24 | 51.00 | 50.95 | 0.29 | 0.57% | 49.18 | 51.38 | 17350 | 8773 | 9.50% |
| 2026-04-23 | 51.88 | 50.66 | -1.21 | -2.33% | 50.60 | 52.79 | 13753 | 7046 | 7.53% |
| 2026-04-22 | 50.45 | 51.87 | 1.53 | 3.04% | 50.00 | 52.80 | 15220 | 7825 | 8.34% |
| 2026-04-21 | 50.54 | 50.34 | 0.00 | 0.00% | 49.49 | 50.63 | 14584 | 7307 | 7.99% |
| 2026-04-20 | 51.30 | 50.34 | -0.96 | -1.87% | 50.00 | 51.50 | 19896 | 10032 | 10.90% |