当前时间：2026-08-23 08:29:21 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 45.40 | 45.73 | 0.01 | 0.02% | 45.23 | 47.17 | 465655 | 214188 | 4.61% |
| 2026-08-20 | 46.00 | 45.72 | 0.66 | 1.46% | 45.04 | 46.88 | 577478 | 265647 | 5.72% |
| 2026-08-19 | 47.50 | 45.06 | -4.42 | -8.93% | 44.63 | 49.38 | 889791 | 417108 | 8.81% |
| 2026-08-18 | 49.58 | 49.48 | -0.12 | -0.24% | 48.52 | 50.76 | 651050 | 321916 | 6.44% |
| 2026-08-17 | 48.25 | 49.60 | 1.89 | 3.96% | 47.80 | 50.50 | 812293 | 399657 | 8.04% |
| 2026-08-14 | 46.91 | 47.71 | 0.79 | 1.68% | 46.69 | 48.65 | 622877 | 296049 | 6.17% |
| 2026-08-13 | 49.05 | 46.92 | -1.48 | -3.06% | 46.66 | 50.00 | 764662 | 369819 | 7.57% |
| 2026-08-12 | 47.11 | 48.40 | 0.73 | 1.53% | 47.11 | 49.10 | 755088 | 363658 | 7.47% |
| 2026-08-11 | 45.16 | 47.67 | 2.29 | 5.05% | 44.31 | 49.25 | 1074819 | 504188 | 10.64% |
| 2026-08-10 | 47.21 | 45.38 | -0.56 | -1.22% | 43.60 | 47.48 | 1182206 | 531053 | 11.70% |
| 2026-08-07 | 42.39 | 45.94 | 4.18 | 10.01% | 41.50 | 45.94 | 1121555 | 497979 | 11.10% |
| 2026-08-06 | 39.33 | 41.76 | 2.43 | 6.18% | 39.33 | 43.10 | 965356 | 398034 | 9.56% |
| 2026-08-05 | 35.70 | 39.33 | 3.58 | 10.01% | 35.70 | 39.33 | 613958 | 232514 | 6.08% |
| 2026-08-04 | 33.00 | 35.75 | 3.25 | 10.00% | 32.28 | 35.75 | 569776 | 198144 | 5.64% |
| 2026-08-03 | 34.33 | 32.50 | -1.83 | -5.33% | 32.25 | 34.41 | 538703 | 177252 | 5.33% |
| 2026-07-31 | 35.90 | 34.33 | 1.07 | 3.22% | 34.20 | 36.59 | 742830 | 266078 | 7.35% |
| 2026-07-30 | 36.50 | 33.26 | -3.34 | -9.13% | 32.94 | 36.83 | 772258 | 263198 | 7.64% |
| 2026-07-29 | 38.53 | 36.60 | -2.34 | -6.01% | 35.58 | 39.04 | 830926 | 307913 | 8.23% |
| 2026-07-28 | 42.00 | 38.94 | -4.33 | -10.01% | 38.94 | 42.56 | 532888 | 215737 | 5.28% |
| 2026-07-27 | 41.39 | 43.32 | 1.60 | 3.84% | 40.64 | 43.61 | 600724 | 254928 | 5.95% |
| 2026-07-24 | 41.48 | 41.72 | 0.24 | 0.58% | 40.30 | 43.17 | 546870 | 229690 | 5.41% |
| 2026-07-23 | 41.93 | 41.48 | 0.09 | 0.22% | 41.03 | 43.96 | 564110 | 238101 | 5.58% |
| 2026-07-22 | 42.99 | 41.39 | -1.61 | -3.74% | 40.85 | 43.90 | 629377 | 268267 | 6.23% |
| 2026-07-21 | 38.75 | 43.00 | 3.49 | 8.83% | 35.56 | 43.07 | 1015723 | 400454 | 10.05% |
| 2026-07-20 | 45.10 | 39.51 | -4.39 | -10.00% | 39.51 | 45.45 | 719296 | 297173 | 7.12% |
| 2026-07-17 | 48.81 | 43.90 | -4.88 | -10.00% | 43.90 | 49.05 | 638563 | 292046 | 6.32% |
| 2026-07-16 | 49.88 | 48.78 | -2.71 | -5.26% | 48.19 | 52.24 | 536197 | 268205 | 5.31% |
| 2026-07-15 | 56.00 | 51.49 | -2.46 | -4.56% | 51.34 | 56.77 | 597720 | 319410 | 5.92% |
| 2026-07-14 | 49.48 | 53.95 | 4.46 | 9.01% | 49.04 | 54.44 | 805372 | 418058 | 7.97% |
| 2026-07-13 | 54.99 | 49.49 | -5.12 | -9.38% | 49.19 | 55.43 | 650896 | 336681 | 6.44% |
| 2026-07-10 | 58.90 | 54.61 | -3.77 | -6.46% | 54.61 | 60.66 | 666158 | 385186 | 6.59% |
| 2026-07-09 | 56.74 | 58.38 | 1.51 | 2.66% | 53.25 | 58.76 | 911797 | 511341 | 9.03% |
| 2026-07-08 | 60.16 | 56.87 | -3.29 | -5.47% | 56.80 | 61.50 | 490998 | 287220 | 4.86% |
| 2026-07-07 | 62.53 | 60.16 | -2.41 | -3.85% | 59.50 | 63.79 | 441077 | 270438 | 4.37% |
| 2026-07-06 | 65.00 | 62.57 | -1.13 | -1.77% | 59.97 | 66.66 | 559671 | 351289 | 5.54% |
| 2026-07-03 | 63.00 | 63.70 | 0.00 | 0.00% | 61.49 | 66.85 | 547307 | 352559 | 5.42% |
| 2026-07-02 | 64.00 | 63.70 | -3.58 | -5.32% | 62.70 | 67.60 | 611761 | 396269 | 6.06% |
| 2026-07-01 | 70.79 | 67.28 | -3.51 | -4.96% | 66.45 | 70.79 | 634963 | 433396 | 6.29% |
| 2026-06-30 | 68.00 | 70.79 | 3.46 | 5.14% | 67.53 | 71.83 | 631929 | 442507 | 6.26% |
| 2026-06-29 | 72.00 | 67.33 | -6.32 | -8.58% | 66.29 | 73.15 | 909612 | 619947 | 9.00% |
| 2026-06-26 | 75.30 | 73.65 | -3.93 | -5.07% | 70.40 | 76.00 | 772684 | 568571 | 7.65% |
| 2026-06-25 | 75.00 | 77.58 | 3.03 | 4.06% | 72.25 | 80.00 | 898905 | 687004 | 8.90% |
| 2026-06-24 | 71.74 | 74.55 | 2.70 | 3.76% | 68.96 | 74.55 | 836476 | 606961 | 8.28% |
| 2026-06-23 | 78.00 | 71.85 | -7.98 | -10.00% | 71.85 | 78.30 | 897303 | 660723 | 8.88% |
| 2026-06-22 | 77.00 | 79.83 | 5.00 | 6.68% | 75.61 | 80.46 | 857648 | 670725 | 8.49% |
| 2026-06-18 | 71.00 | 74.83 | 1.63 | 2.23% | 71.00 | 77.77 | 864884 | 647497 | 8.56% |
| 2026-06-17 | 72.50 | 73.20 | 1.46 | 2.04% | 72.01 | 76.68 | 1105571 | 818723 | 10.94% |
| 2026-06-16 | 65.50 | 71.74 | 6.52 | 10.00% | 65.50 | 71.74 | 654593 | 458045 | 6.48% |
| 2026-06-15 | 61.00 | 65.22 | 4.16 | 6.81% | 61.00 | 66.44 | 955605 | 616509 | 9.46% |
| 2026-06-12 | 62.23 | 61.06 | -0.66 | -1.07% | 61.00 | 65.33 | 1228030 | 772606 | 12.16% |
| 2026-06-11 | 61.55 | 61.72 | -0.63 | -1.01% | 58.75 | 63.50 | 1114909 | 684411 | 11.04% |
| 2026-06-10 | 62.57 | 62.35 | 2.73 | 4.58% | 61.10 | 64.34 | 1483503 | 930510 | 14.69% |
| 2026-06-09 | 58.71 | 59.62 | 5.42 | 10.00% | 57.76 | 59.62 | 946282 | 559463 | 9.37% |
| 2026-06-08 | 52.32 | 54.20 | -2.56 | -4.51% | 52.32 | 56.47 | 770513 | 417282 | 7.63% |
| 2026-06-05 | 59.16 | 56.76 | -2.84 | -4.77% | 56.07 | 60.00 | 813662 | 471412 | 8.05% |
| 2026-06-04 | 55.45 | 59.60 | 3.11 | 5.51% | 54.72 | 60.50 | 1106340 | 639518 | 10.95% |
| 2026-06-03 | 52.00 | 56.49 | 5.14 | 10.01% | 52.00 | 56.49 | 1419459 | 790749 | 14.05% |
| 2026-06-02 | 48.23 | 51.35 | 3.56 | 7.45% | 45.99 | 52.40 | 863894 | 423536 | 8.55% |
| 2026-06-01 | 49.80 | 47.79 | -2.21 | -4.42% | 47.18 | 50.95 | 830464 | 406047 | 8.22% |
| 2026-05-29 | 55.50 | 50.00 | -4.43 | -8.14% | 48.99 | 55.68 | 1028040 | 531296 | 10.18% |
| 2026-05-28 | 51.83 | 54.43 | 2.18 | 4.17% | 50.52 | 55.00 | 814796 | 429114 | 8.07% |
| 2026-05-27 | 53.50 | 52.25 | -1.05 | -1.97% | 51.76 | 55.75 | 809207 | 434394 | 8.01% |
| 2026-05-26 | 52.25 | 53.30 | -0.44 | -0.82% | 52.01 | 54.98 | 717181 | 383871 | 7.10% |
| 2026-05-25 | 54.00 | 53.74 | 1.29 | 2.46% | 52.80 | 55.25 | 859852 | 462700 | 8.51% |
| 2026-05-22 | 48.58 | 52.45 | 4.77 | 10.00% | 48.45 | 52.45 | 842267 | 427924 | 8.34% |
| 2026-05-21 | 51.60 | 47.68 | -3.81 | -7.40% | 47.00 | 52.67 | 837584 | 420893 | 8.29% |
| 2026-05-20 | 47.60 | 51.49 | 3.67 | 7.67% | 47.25 | 51.74 | 903225 | 450388 | 8.94% |
| 2026-05-19 | 45.62 | 47.82 | 2.32 | 5.10% | 44.65 | 48.10 | 758707 | 352134 | 7.51% |
| 2026-05-18 | 45.40 | 45.50 | -0.08 | -0.18% | 44.80 | 46.40 | 524255 | 239056 | 5.19% |
| 2026-05-15 | 47.00 | 45.58 | -0.69 | -1.49% | 43.80 | 47.26 | 703102 | 319578 | 6.96% |