当前时间：2026-07-26 21:29:10 星期日休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-24 | 32.60 | 35.60 | 2.41 | 7.26% | 32.22 | 36.58 | 244970 | 84707 | 10.36% |
| 2026-07-23 | 31.54 | 33.19 | 1.51 | 4.77% | 30.70 | 33.69 | 143621 | 46279 | 6.08% |
| 2026-07-22 | 31.51 | 31.68 | 0.17 | 0.54% | 31.00 | 32.74 | 133680 | 42467 | 5.66% |
| 2026-07-21 | 30.35 | 31.51 | 1.33 | 4.41% | 27.00 | 31.65 | 178246 | 52596 | 7.54% |
| 2026-07-20 | 32.96 | 30.18 | -1.98 | -6.16% | 29.30 | 33.41 | 140902 | 44091 | 5.96% |
| 2026-07-17 | 36.00 | 32.16 | -4.11 | -11.33% | 32.00 | 36.47 | 140219 | 47835 | 5.93% |
| 2026-07-16 | 34.91 | 36.27 | 1.29 | 3.69% | 34.00 | 37.30 | 134187 | 48509 | 5.68% |
| 2026-07-15 | 35.56 | 34.98 | -0.62 | -1.74% | 34.39 | 35.85 | 77028 | 26945 | 3.26% |
| 2026-07-14 | 36.31 | 35.60 | -1.20 | -3.26% | 33.45 | 36.99 | 139424 | 48739 | 5.90% |
| 2026-07-13 | 40.20 | 36.80 | -4.20 | -10.24% | 35.77 | 40.97 | 187341 | 71334 | 7.93% |
| 2026-07-10 | 42.81 | 41.00 | -1.38 | -3.26% | 40.80 | 43.16 | 164364 | 68918 | 6.95% |
| 2026-07-09 | 41.95 | 42.38 | 0.38 | 0.90% | 41.00 | 42.91 | 108320 | 45575 | 4.58% |
| 2026-07-08 | 43.00 | 42.05 | -0.58 | -1.36% | 41.14 | 43.96 | 120233 | 50849 | 5.09% |
| 2026-07-07 | 45.00 | 42.63 | -2.31 | -5.14% | 42.33 | 46.11 | 143653 | 62868 | 6.08% |
| 2026-07-06 | 47.99 | 44.94 | -2.05 | -4.36% | 43.66 | 47.99 | 197666 | 89060 | 8.36% |
| 2026-07-03 | 46.00 | 46.99 | 1.46 | 3.21% | 45.05 | 49.56 | 232922 | 110387 | 9.85% |
| 2026-07-02 | 44.00 | 45.53 | 0.03 | 0.07% | 44.00 | 48.16 | 235937 | 109190 | 9.98% |
| 2026-07-01 | 46.20 | 45.50 | -0.50 | -1.09% | 44.30 | 48.00 | 241439 | 111163 | 10.22% |
| 2026-06-30 | 43.99 | 46.00 | 2.40 | 5.50% | 43.62 | 46.04 | 203776 | 92051 | 8.62% |
| 2026-06-29 | 42.76 | 43.60 | 0.99 | 2.32% | 42.00 | 45.16 | 206048 | 89456 | 8.72% |
| 2026-06-26 | 41.98 | 42.61 | 0.49 | 1.16% | 39.89 | 43.78 | 192338 | 80512 | 8.14% |
| 2026-06-25 | 42.00 | 42.12 | -0.26 | -0.61% | 41.90 | 44.28 | 151021 | 64614 | 6.39% |
| 2026-06-24 | 39.39 | 42.38 | 2.38 | 5.95% | 38.80 | 42.77 | 198963 | 81935 | 8.42% |
| 2026-06-23 | 43.92 | 40.00 | -3.99 | -9.07% | 38.50 | 43.99 | 279941 | 113170 | 11.84% |
| 2026-06-22 | 41.16 | 43.99 | 3.11 | 7.61% | 41.03 | 44.80 | 232324 | 100046 | 9.83% |
| 2026-06-18 | 40.80 | 40.88 | 0.14 | 0.34% | 40.16 | 42.21 | 142513 | 58520 | 6.03% |
| 2026-06-17 | 36.51 | 40.74 | 3.73 | 10.08% | 36.51 | 41.47 | 225984 | 89918 | 9.56% |
| 2026-06-16 | 36.90 | 37.01 | -0.33 | -0.88% | 36.05 | 37.30 | 131281 | 48197 | 5.55% |
| 2026-06-15 | 36.62 | 37.34 | 0.99 | 2.72% | 36.41 | 37.45 | 94630 | 34935 | 4.00% |
| 2026-06-12 | 37.00 | 36.35 | -0.02 | -0.05% | 36.13 | 37.95 | 94558 | 34984 | 4.00% |
| 2026-06-11 | 37.10 | 36.37 | -1.22 | -3.25% | 35.86 | 37.50 | 78556 | 28615 | 3.32% |
| 2026-06-10 | 38.01 | 37.59 | -1.01 | -2.62% | 36.91 | 38.86 | 75064 | 28276 | 3.18% |
| 2026-06-09 | 37.77 | 38.60 | 1.12 | 2.99% | 36.90 | 38.74 | 96099 | 36182 | 4.07% |
| 2026-06-08 | 38.47 | 37.48 | -2.01 | -5.09% | 37.06 | 39.30 | 101522 | 38709 | 4.30% |
| 2026-06-05 | 40.00 | 39.49 | -0.70 | -1.74% | 38.73 | 40.58 | 80456 | 31855 | 3.40% |
| 2026-06-04 | 40.21 | 40.19 | -0.51 | -1.25% | 39.70 | 41.30 | 71980 | 29008 | 3.05% |
| 2026-06-03 | 40.18 | 40.70 | 0.42 | 1.04% | 39.80 | 42.42 | 110117 | 45024 | 4.66% |
| 2026-06-02 | 41.91 | 40.28 | -1.86 | -4.41% | 39.54 | 42.06 | 100430 | 40598 | 4.25% |
| 2026-06-01 | 42.10 | 42.14 | 0.72 | 1.74% | 41.25 | 43.42 | 121949 | 51773 | 5.16% |
| 2026-05-29 | 45.01 | 41.42 | -3.57 | -7.94% | 40.85 | 46.11 | 137280 | 58688 | 5.81% |
| 2026-05-28 | 46.10 | 44.99 | -0.96 | -2.09% | 44.20 | 46.68 | 111654 | 50387 | 4.72% |
| 2026-05-27 | 49.77 | 45.95 | -3.79 | -7.62% | 45.66 | 49.96 | 155853 | 73520 | 6.59% |
| 2026-05-26 | 50.80 | 49.74 | -1.87 | -3.62% | 48.91 | 51.35 | 118002 | 58767 | 4.99% |
| 2026-05-25 | 49.80 | 51.61 | 1.22 | 2.42% | 49.80 | 52.68 | 128296 | 66035 | 5.43% |
| 2026-05-22 | 47.90 | 50.39 | 2.95 | 6.22% | 47.27 | 51.32 | 103087 | 51213 | 4.36% |
| 2026-05-21 | 51.32 | 47.44 | -3.62 | -7.09% | 47.32 | 52.71 | 119677 | 59420 | 5.06% |
| 2026-05-20 | 50.07 | 51.06 | 1.01 | 2.02% | 49.51 | 53.80 | 153770 | 79409 | 6.51% |
| 2026-05-19 | 48.98 | 50.05 | 0.93 | 1.89% | 47.18 | 50.77 | 169627 | 83000 | 7.18% |
| 2026-05-18 | 49.03 | 49.12 | 0.09 | 0.18% | 48.29 | 50.38 | 93900 | 46398 | 3.97% |
| 2026-05-15 | 49.46 | 49.03 | 0.25 | 0.51% | 48.41 | 50.65 | 143135 | 70876 | 8.11% |
| 2026-05-14 | 52.01 | 48.78 | -2.48 | -4.84% | 48.68 | 53.98 | 156559 | 78972 | 8.87% |
| 2026-05-13 | 48.36 | 51.26 | 2.38 | 4.87% | 47.00 | 52.00 | 192426 | 95522 | 10.90% |
| 2026-05-12 | 49.50 | 48.88 | -0.62 | -1.25% | 48.51 | 50.40 | 151544 | 74781 | 8.58% |
| 2026-05-11 | 47.19 | 49.50 | 2.76 | 5.91% | 46.50 | 50.20 | 251166 | 123096 | 14.23% |
| 2026-05-08 | 46.93 | 46.74 | -0.52 | -1.10% | 46.50 | 48.48 | 140306 | 66335 | 7.95% |
| 2026-05-07 | 45.66 | 47.26 | 1.60 | 3.50% | 44.44 | 47.48 | 176916 | 81534 | 10.02% |
| 2026-05-06 | 45.52 | 45.66 | 1.66 | 3.77% | 44.43 | 46.80 | 187094 | 85754 | 10.60% |
| 2026-04-30 | 43.23 | 44.00 | 1.27 | 2.97% | 42.23 | 45.32 | 209748 | 92439 | 11.88% |
| 2026-04-29 | 40.78 | 42.73 | 1.03 | 2.47% | 40.78 | 43.58 | 167896 | 71676 | 9.51% |
| 2026-04-28 | 40.00 | 41.70 | 0.96 | 2.36% | 40.00 | 43.28 | 214561 | 90679 | 12.17% |
| 2026-04-27 | 39.99 | 40.74 | 0.60 | 1.49% | 39.00 | 41.47 | 147245 | 59968 | 8.35% |
| 2026-04-24 | 39.83 | 40.14 | -0.54 | -1.33% | 39.47 | 40.95 | 133225 | 53519 | 7.56% |
| 2026-04-23 | 43.10 | 40.68 | -2.98 | -6.83% | 40.15 | 43.60 | 216463 | 89567 | 12.28% |
| 2026-04-22 | 43.46 | 43.66 | 1.06 | 2.49% | 41.50 | 44.77 | 272377 | 117507 | 15.45% |
| 2026-04-21 | 40.24 | 42.60 | 1.73 | 4.23% | 40.24 | 43.30 | 251092 | 106529 | 14.24% |
| 2026-04-20 | 42.01 | 40.87 | 0.53 | 1.31% | 39.50 | 42.38 | 188625 | 77460 | 10.70% |
| 2026-04-17 | 39.41 | 40.34 | -0.15 | -0.37% | 39.05 | 41.90 | 323979 | 130605 | 18.38% |