当前时间：2026-08-21 14:46:22 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 | 43.02 | 42.56 | 0.39 | 0.92% | 42.20 | 43.72 | 17398 | 7461 | 3.33% |
| 2026-08-19 | 44.30 | 42.17 | -3.39 | -7.44% | 41.80 | 45.12 | 26394 | 11411 | 5.06% |
| 2026-08-18 | 46.53 | 45.56 | -1.50 | -3.19% | 45.28 | 47.60 | 24770 | 11424 | 4.75% |
| 2026-08-17 | 45.66 | 47.06 | 1.61 | 3.54% | 45.06 | 47.17 | 20378 | 9449 | 3.90% |
| 2026-08-14 | 44.91 | 45.45 | 0.54 | 1.20% | 44.10 | 45.75 | 19012 | 8562 | 3.64% |
| 2026-08-13 | 46.17 | 44.91 | -0.97 | -2.11% | 44.81 | 47.38 | 21953 | 10122 | 4.21% |
| 2026-08-12 | 44.50 | 45.88 | 1.31 | 2.94% | 44.27 | 47.31 | 33913 | 15601 | 6.50% |
| 2026-08-11 | 44.99 | 44.57 | -0.55 | -1.22% | 43.67 | 45.11 | 19510 | 8681 | 3.74% |
| 2026-08-10 | 46.48 | 45.12 | -0.70 | -1.53% | 44.03 | 48.02 | 29713 | 13380 | 5.69% |
| 2026-08-07 | 44.29 | 45.82 | 1.71 | 3.88% | 42.48 | 45.96 | 38577 | 17249 | 7.39% |
| 2026-08-06 | 43.64 | 44.11 | -0.18 | -0.41% | 43.00 | 44.94 | 29074 | 12792 | 5.57% |
| 2026-08-05 | 41.56 | 44.29 | 2.32 | 5.53% | 41.03 | 44.99 | 33294 | 14496 | 6.38% |
| 2026-08-04 | 39.20 | 41.97 | 3.37 | 8.73% | 38.26 | 42.55 | 38059 | 15638 | 7.29% |
| 2026-08-03 | 39.37 | 38.60 | -0.91 | -2.30% | 38.16 | 40.38 | 32151 | 12541 | 6.16% |
| 2026-07-31 | 40.57 | 39.51 | 1.52 | 4.00% | 39.51 | 41.55 | 42640 | 17270 | 8.17% |
| 2026-07-30 | 42.69 | 37.99 | -4.70 | -11.01% | 37.70 | 42.89 | 47077 | 18619 | 9.02% |
| 2026-07-29 | 44.30 | 42.69 | -1.67 | -3.76% | 41.25 | 44.73 | 33604 | 14378 | 6.44% |
| 2026-07-28 | 46.18 | 44.36 | -2.46 | -5.25% | 44.00 | 48.98 | 36962 | 17124 | 7.08% |
| 2026-07-27 | 43.05 | 46.82 | 3.42 | 7.88% | 42.00 | 46.99 | 32492 | 14777 | 6.22% |
| 2026-07-24 | 43.03 | 43.40 | -0.35 | -0.80% | 42.00 | 45.27 | 23054 | 10044 | 4.42% |
| 2026-07-23 | 44.71 | 43.75 | -0.36 | -0.82% | 43.09 | 46.44 | 27564 | 12270 | 5.28% |
| 2026-07-22 | 45.94 | 44.11 | -2.34 | -5.04% | 43.60 | 47.16 | 35379 | 16015 | 6.78% |
| 2026-07-21 | 44.62 | 46.45 | 1.83 | 4.10% | 38.39 | 46.45 | 54714 | 23721 | 10.48% |
| 2026-07-20 | 50.00 | 44.62 | -4.50 | -9.16% | 43.15 | 51.14 | 53355 | 25069 | 10.22% |
| 2026-07-17 | 54.73 | 49.12 | -4.89 | -9.05% | 49.00 | 54.74 | 49946 | 25750 | 9.57% |
| 2026-07-16 | 54.77 | 54.01 | -1.77 | -3.17% | 53.19 | 56.33 | 36049 | 19698 | 6.91% |
| 2026-07-15 | 58.00 | 55.78 | -1.77 | -3.08% | 54.74 | 59.49 | 38880 | 21779 | 7.45% |
| 2026-07-14 | 56.98 | 57.55 | -0.08 | -0.14% | 54.42 | 59.53 | 49144 | 27938 | 9.42% |
| 2026-07-13 | 60.67 | 57.63 | -4.37 | -7.05% | 57.04 | 62.00 | 55186 | 32485 | 10.57% |
| 2026-07-10 | 56.92 | 62.00 | 4.51 | 7.84% | 56.92 | 65.80 | 92663 | 57790 | 17.75% |
| 2026-07-09 | 53.38 | 57.49 | 5.55 | 10.69% | 53.37 | 62.33 | 106206 | 62412 | 20.35% |
| 2026-07-08 | 57.72 | 51.94 | -4.76 | -8.40% | 51.87 | 58.74 | 50200 | 26956 | 9.62% |
| 2026-07-07 | 62.21 | 56.70 | -5.51 | -8.86% | 55.25 | 62.40 | 71214 | 40780 | 13.64% |
| 2026-07-06 | 51.07 | 62.21 | 10.37 | 20.00% | 51.07 | 62.21 | 63225 | 36827 | 12.11% |
| 2026-07-03 | 50.60 | 51.84 | 1.41 | 2.80% | 50.25 | 52.91 | 34847 | 18029 | 6.68% |
| 2026-07-02 | 52.94 | 50.43 | -2.53 | -4.78% | 50.18 | 53.90 | 35340 | 18295 | 6.77% |
| 2026-07-01 | 56.70 | 52.96 | -3.16 | -5.63% | 52.76 | 56.70 | 32145 | 17364 | 6.16% |
| 2026-06-30 | 57.04 | 56.12 | 0.09 | 0.16% | 55.00 | 58.13 | 28826 | 16254 | 5.52% |
| 2026-06-29 | 64.01 | 56.32 | -7.94 | -12.36% | 55.70 | 64.80 | 46616 | 27251 | 8.93% |
| 2026-06-26 | 65.30 | 64.26 | -1.42 | -2.16% | 63.62 | 69.91 | 51171 | 34322 | 9.80% |
| 2026-06-25 | 64.07 | 65.68 | 1.05 | 1.62% | 63.01 | 69.73 | 42950 | 28633 | 8.23% |
| 2026-06-24 | 63.29 | 64.63 | 0.25 | 0.39% | 62.17 | 66.50 | 29812 | 19145 | 5.71% |
| 2026-06-23 | 65.29 | 64.38 | -0.42 | -0.65% | 63.18 | 67.50 | 40117 | 26263 | 7.69% |
| 2026-06-22 | 67.75 | 64.80 | -2.70 | -4.00% | 63.01 | 71.27 | 41970 | 27608 | 8.04% |
| 2026-06-18 | 64.90 | 67.50 | 3.43 | 5.35% | 63.47 | 69.81 | 38832 | 26239 | 7.44% |
| 2026-06-17 | 63.73 | 64.07 | -0.15 | -0.23% | 62.76 | 65.97 | 29427 | 18863 | 5.64% |
| 2026-06-16 | 66.00 | 64.22 | -0.58 | -0.90% | 63.00 | 66.00 | 41487 | 26630 | 7.95% |
| 2026-06-15 | 57.00 | 64.80 | 7.95 | 13.98% | 56.99 | 65.15 | 44456 | 27926 | 8.52% |
| 2026-06-12 | 59.80 | 56.85 | -1.68 | -2.87% | 56.81 | 60.34 | 21246 | 12356 | 4.07% |
| 2026-06-11 | 59.59 | 58.53 | -1.14 | -1.91% | 58.07 | 59.59 | 20256 | 11901 | 3.88% |
| 2026-06-10 | 62.18 | 59.67 | -2.53 | -4.07% | 58.27 | 62.49 | 29172 | 17470 | 5.59% |
| 2026-06-09 | 58.35 | 62.20 | 4.45 | 7.71% | 57.00 | 62.58 | 46141 | 27821 | 8.84% |
| 2026-06-08 | 61.28 | 57.75 | -6.23 | -9.74% | 55.88 | 61.98 | 46410 | 27134 | 8.89% |
| 2026-06-05 | 66.78 | 63.98 | -3.32 | -4.93% | 63.20 | 67.39 | 30051 | 19413 | 5.76% |
| 2026-06-04 | 65.11 | 67.30 | 1.30 | 1.97% | 63.48 | 67.66 | 41676 | 27427 | 7.98% |
| 2026-06-03 | 65.92 | 66.00 | 0.51 | 0.78% | 64.67 | 68.50 | 36607 | 24512 | 7.01% |
| 2026-06-02 | 62.93 | 65.49 | 2.39 | 3.79% | 60.21 | 66.48 | 52397 | 33270 | 10.04% |
| 2026-06-01 | 64.67 | 63.10 | -1.88 | -2.89% | 62.50 | 66.15 | 39061 | 25027 | 7.48% |
| 2026-05-29 | 70.32 | 64.98 | -4.92 | -7.04% | 63.00 | 71.12 | 67432 | 44905 | 12.92% |
| 2026-05-28 | 67.20 | 69.90 | 2.17 | 3.20% | 66.42 | 72.00 | 52427 | 36440 | 10.04% |
| 2026-05-27 | 71.90 | 67.73 | -5.04 | -6.93% | 66.70 | 73.33 | 51434 | 35450 | 9.85% |
| 2026-05-26 | 80.40 | 72.77 | -8.86 | -10.85% | 69.97 | 80.99 | 87291 | 65109 | 16.72% |
| 2026-05-25 | 82.57 | 81.63 | 2.95 | 3.75% | 79.79 | 87.60 | 57641 | 47391 | 11.04% |
| 2026-05-22 | 76.50 | 78.68 | 3.80 | 5.07% | 75.50 | 79.79 | 57836 | 44855 | 11.08% |
| 2026-05-21 | 76.93 | 74.88 | -1.58 | -2.07% | 74.00 | 82.50 | 73037 | 57721 | 13.99% |
| 2026-05-20 | 77.00 | 76.46 | -1.11 | -1.43% | 72.80 | 78.00 | 73883 | 55312 | 14.15% |
| 2026-05-19 | 81.88 | 77.57 | -4.25 | -5.19% | 76.87 | 82.20 | 70071 | 55067 | 13.42% |
| 2026-05-18 | 75.60 | 81.82 | 3.77 | 4.83% | 75.60 | 85.44 | 81960 | 66623 | 15.70% |
| 2026-05-15 | 75.50 | 78.05 | 5.90 | 8.18% | 73.50 | 81.17 | 102018 | 79511 | 19.54% |
| 2026-05-14 | 73.49 | 72.15 | 0.15 | 0.21% | 69.50 | 76.68 | 80816 | 59641 | 15.48% |
| 2026-05-13 | 70.50 | 72.00 | 1.34 | 1.90% | 68.45 | 72.98 | 94675 | 67163 | 18.14% |