当前时间：2026-08-21 18:24:44 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 51.31 | 51.71 | 0.41 | 0.80% | 49.65 | 51.91 | 6757 | 3442 | 2.86% |
| 2026-08-20 | 50.98 | 51.30 | 1.40 | 2.81% | 50.05 | 52.00 | 8675 | 4442 | 3.68% |
| 2026-08-19 | 54.46 | 49.90 | -4.34 | -8.00% | 49.60 | 54.46 | 7317 | 3737 | 3.10% |
| 2026-08-18 | 54.50 | 54.24 | -0.16 | -0.29% | 52.60 | 54.50 | 5704 | 3061 | 2.42% |
| 2026-08-17 | 53.06 | 54.40 | 1.50 | 2.84% | 52.25 | 54.61 | 7123 | 3806 | 3.02% |
| 2026-08-14 | 51.96 | 52.90 | 1.05 | 2.03% | 51.56 | 53.10 | 5538 | 2907 | 2.35% |
| 2026-08-13 | 53.55 | 51.85 | -1.47 | -2.76% | 51.73 | 54.20 | 5530 | 2934 | 2.34% |
| 2026-08-12 | 52.74 | 53.32 | 0.57 | 1.08% | 51.84 | 53.98 | 8082 | 4304 | 3.43% |
| 2026-08-11 | 51.62 | 52.75 | 0.79 | 1.52% | 50.00 | 53.63 | 7688 | 4012 | 3.26% |
| 2026-08-10 | 52.01 | 51.96 | -0.45 | -0.86% | 50.28 | 52.80 | 7020 | 3610 | 2.98% |
| 2026-08-07 | 51.53 | 52.41 | 0.59 | 1.14% | 50.20 | 52.73 | 8846 | 4567 | 3.75% |
| 2026-08-06 | 50.26 | 51.82 | 0.54 | 1.05% | 49.15 | 51.82 | 7758 | 3940 | 3.29% |
| 2026-08-05 | 48.45 | 51.28 | 2.84 | 5.86% | 47.69 | 51.66 | 11271 | 5682 | 4.78% |
| 2026-08-04 | 46.44 | 48.44 | 2.39 | 5.19% | 45.50 | 48.80 | 9025 | 4318 | 3.83% |
| 2026-08-03 | 46.61 | 46.05 | 0.36 | 0.79% | 44.65 | 47.59 | 8820 | 4010 | 3.74% |
| 2026-07-31 | 45.23 | 45.69 | 1.35 | 3.04% | 45.23 | 47.39 | 10613 | 4954 | 4.50% |
| 2026-07-30 | 47.83 | 44.34 | -3.29 | -6.91% | 43.79 | 48.44 | 10840 | 4977 | 4.60% |
| 2026-07-29 | 48.51 | 47.63 | -0.88 | -1.81% | 46.99 | 50.00 | 11722 | 5627 | 4.97% |
| 2026-07-28 | 51.12 | 48.51 | -2.11 | -4.17% | 48.20 | 52.22 | 11528 | 5730 | 4.89% |
| 2026-07-27 | 47.87 | 50.62 | 2.76 | 5.77% | 44.21 | 51.00 | 12281 | 6064 | 5.21% |
| 2026-07-24 | 49.05 | 47.86 | -1.29 | -2.62% | 46.52 | 49.36 | 12214 | 5838 | 5.18% |
| 2026-07-23 | 46.39 | 49.15 | 2.36 | 5.04% | 46.39 | 50.04 | 13235 | 6400 | 5.61% |
| 2026-07-22 | 49.00 | 46.79 | -1.20 | -2.50% | 46.22 | 49.24 | 14889 | 7070 | 6.31% |
| 2026-07-21 | 49.06 | 47.99 | 0.99 | 2.11% | 40.65 | 49.06 | 22817 | 10480 | 9.67% |
| 2026-07-20 | 59.95 | 47.00 | -7.65 | -14.00% | 46.10 | 59.95 | 23397 | 11935 | 9.92% |
| 2026-07-17 | 63.10 | 54.65 | -7.01 | -11.37% | 53.82 | 63.10 | 10179 | 5866 | 4.32% |
| 2026-07-16 | 61.41 | 61.66 | -0.84 | -1.34% | 60.36 | 64.00 | 7507 | 4653 | 3.18% |
| 2026-07-15 | 63.64 | 62.50 | -1.20 | -1.88% | 62.10 | 65.62 | 5841 | 3706 | 2.48% |
| 2026-07-14 | 61.36 | 63.70 | 1.72 | 2.78% | 60.76 | 64.52 | 7241 | 4529 | 3.07% |
| 2026-07-13 | 66.74 | 61.98 | -5.82 | -8.58% | 61.00 | 67.97 | 11151 | 7101 | 4.73% |
| 2026-07-10 | 68.04 | 67.80 | -0.84 | -1.22% | 67.06 | 70.94 | 9581 | 6560 | 4.06% |
| 2026-07-09 | 64.70 | 68.64 | 4.00 | 6.19% | 63.00 | 69.37 | 10766 | 7145 | 4.56% |
| 2026-07-08 | 65.80 | 64.64 | -1.01 | -1.54% | 62.83 | 66.71 | 8728 | 5652 | 3.70% |
| 2026-07-07 | 69.00 | 65.65 | -3.57 | -5.16% | 65.46 | 69.68 | 7821 | 5219 | 3.32% |
| 2026-07-06 | 70.30 | 69.22 | -1.18 | -1.68% | 68.24 | 71.66 | 8865 | 6184 | 3.76% |
| 2026-07-03 | 72.00 | 70.40 | -1.15 | -1.61% | 70.02 | 72.99 | 10415 | 7404 | 4.42% |
| 2026-07-02 | 70.21 | 71.55 | 0.70 | 0.99% | 68.20 | 76.35 | 17885 | 13157 | 7.58% |
| 2026-07-01 | 69.85 | 70.85 | 1.33 | 1.91% | 68.55 | 72.33 | 16168 | 11395 | 6.85% |
| 2026-06-30 | 70.25 | 69.52 | -1.44 | -2.03% | 69.12 | 74.18 | 18602 | 13177 | 7.89% |
| 2026-06-29 | 85.51 | 70.96 | -14.72 | -17.18% | 69.00 | 86.43 | 25722 | 19047 | 10.90% |
| 2026-06-26 | 86.15 | 85.68 | -0.17 | -0.20% | 84.10 | 90.48 | 18126 | 15707 | 7.68% |
| 2026-06-25 | 83.82 | 85.85 | 0.75 | 0.88% | 81.58 | 85.86 | 13156 | 11044 | 5.58% |
| 2026-06-24 | 83.37 | 85.10 | 0.60 | 0.71% | 79.97 | 86.80 | 14531 | 12184 | 6.16% |
| 2026-06-23 | 87.35 | 84.50 | -2.60 | -2.99% | 84.15 | 90.63 | 17815 | 15511 | 7.55% |
| 2026-06-22 | 85.33 | 87.10 | 1.80 | 2.11% | 80.00 | 87.69 | 17394 | 14629 | 7.37% |
| 2026-06-18 | 84.83 | 85.30 | 0.64 | 0.76% | 84.17 | 89.00 | 11842 | 10163 | 5.02% |
| 2026-06-17 | 85.43 | 84.66 | -1.62 | -1.88% | 83.18 | 86.49 | 10228 | 8631 | 4.34% |
| 2026-06-16 | 85.52 | 86.28 | 0.75 | 0.88% | 83.40 | 86.91 | 10845 | 9261 | 4.60% |
| 2026-06-15 | 79.12 | 85.53 | 6.39 | 8.07% | 79.12 | 87.66 | 17229 | 14579 | 7.30% |
| 2026-06-12 | 82.55 | 79.14 | -3.40 | -4.12% | 78.93 | 86.00 | 14333 | 11777 | 6.08% |
| 2026-06-11 | 88.20 | 82.54 | -5.66 | -6.42% | 80.55 | 88.30 | 19742 | 16420 | 8.37% |
| 2026-06-10 | 80.09 | 88.20 | 7.05 | 8.69% | 79.90 | 90.00 | 20397 | 17424 | 8.65% |
| 2026-06-09 | 82.50 | 81.15 | 1.45 | 1.82% | 78.88 | 83.23 | 11798 | 9480 | 5.00% |
| 2026-06-08 | 79.67 | 79.70 | -1.98 | -2.42% | 75.00 | 82.00 | 13822 | 11030 | 5.86% |
| 2026-06-05 | 79.97 | 81.68 | 0.72 | 0.89% | 77.70 | 83.97 | 11107 | 8987 | 4.71% |
| 2026-06-04 | 82.70 | 81.22 | -1.47 | -1.78% | 79.17 | 83.95 | 10711 | 8736 | 4.54% |
| 2026-06-03 | 80.06 | 82.69 | 1.69 | 2.09% | 78.99 | 85.38 | 12729 | 10476 | 5.40% |
| 2026-06-02 | 77.78 | 81.00 | 3.24 | 4.17% | 75.18 | 82.37 | 19418 | 15342 | 8.23% |
| 2026-06-01 | 79.38 | 77.76 | -1.02 | -1.29% | 77.00 | 80.50 | 19937 | 15709 | 8.45% |
| 2026-05-29 | 84.69 | 78.78 | -6.22 | -7.32% | 78.00 | 85.53 | 27253 | 21999 | 11.55% |
| 2026-05-28 | 90.77 | 85.00 | -3.99 | -4.48% | 83.35 | 91.70 | 26947 | 23055 | 11.42% |
| 2026-05-27 | 85.58 | 88.99 | 2.60 | 3.01% | 84.08 | 89.87 | 26615 | 23360 | 11.28% |
| 2026-05-26 | 86.29 | 86.39 | 0.19 | 0.22% | 83.63 | 87.60 | 22018 | 18891 | 9.33% |
| 2026-05-25 | 84.45 | 86.20 | 1.76 | 2.08% | 84.45 | 88.78 | 27392 | 23727 | 11.61% |
| 2026-05-22 | 88.45 | 84.44 | -2.84 | -3.25% | 82.47 | 89.98 | 33868 | 28612 | 14.36% |
| 2026-05-21 | 88.19 | 87.28 | -1.62 | -1.82% | 86.00 | 92.22 | 31378 | 28028 | 13.30% |
| 2026-05-20 | 84.31 | 88.90 | 5.06 | 6.04% | 80.11 | 89.59 | 34527 | 29676 | 14.64% |
| 2026-05-19 | 82.62 | 83.84 | 2.84 | 3.51% | 82.62 | 88.96 | 36458 | 31007 | 15.46% |
| 2026-05-18 | 75.51 | 81.00 | 5.00 | 6.58% | 75.44 | 82.50 | 37792 | 30092 | 16.02% |
| 2026-05-15 | 71.51 | 76.00 | 5.75 | 8.19% | 69.46 | 77.00 | 34669 | 25342 | 14.70% |
| 2026-05-14 | 69.22 | 70.25 | 0.25 | 0.36% | 69.22 | 71.84 | 27154 | 19181 | 11.51% |
| 2026-05-13 | 68.00 | 70.00 | 1.42 | 2.07% | 67.88 | 71.80 | 35828 | 24982 | 15.19% |