当前时间：2026-07-12 18:50:00 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-10 | 50.75 | 50.85 | 0.70 | 1.40% | 49.81 | 51.60 | 9928 | 5032 | 2.26% |
| 2026-07-09 | 50.80 | 50.15 | -0.64 | -1.26% | 49.34 | 50.98 | 10237 | 5123 | 2.33% |
| 2026-07-08 | 51.18 | 50.79 | -0.03 | -0.06% | 50.10 | 51.50 | 9988 | 5070 | 2.27% |
| 2026-07-07 | 50.40 | 50.82 | 0.37 | 0.73% | 49.70 | 51.72 | 10734 | 5462 | 2.44% |
| 2026-07-06 | 52.85 | 50.45 | -0.40 | -0.79% | 49.12 | 52.85 | 13460 | 6781 | 3.06% |
| 2026-07-03 | 49.98 | 50.85 | 1.50 | 3.04% | 48.00 | 51.28 | 16761 | 8392 | 3.81% |
| 2026-07-02 | 49.79 | 49.35 | -0.45 | -0.90% | 48.91 | 51.15 | 16535 | 8264 | 3.76% |
| 2026-07-01 | 48.80 | 49.80 | 1.03 | 2.11% | 48.06 | 50.51 | 13282 | 6548 | 3.02% |
| 2026-06-30 | 51.01 | 48.77 | -2.41 | -4.71% | 48.32 | 51.50 | 13846 | 6792 | 3.15% |
| 2026-06-29 | 48.27 | 51.18 | 3.19 | 6.65% | 47.21 | 52.70 | 22076 | 11105 | 5.02% |
| 2026-06-26 | 45.98 | 47.99 | 2.04 | 4.44% | 45.98 | 48.84 | 17086 | 8134 | 3.88% |
| 2026-06-25 | 48.59 | 45.95 | -2.64 | -5.43% | 45.77 | 48.59 | 10723 | 5057 | 2.44% |
| 2026-06-24 | 70.16 | 68.99 | -0.62 | -0.89% | 67.36 | 70.16 | 6188 | 4246 | 1.97% |
| 2026-06-23 | 67.74 | 69.61 | 1.54 | 2.26% | 66.66 | 70.01 | 8330 | 5764 | 2.65% |
| 2026-06-22 | 67.80 | 68.07 | -0.22 | -0.32% | 65.50 | 68.29 | 7715 | 5159 | 2.45% |
| 2026-06-18 | 67.30 | 68.29 | 0.87 | 1.29% | 65.50 | 68.85 | 8536 | 5739 | 2.71% |
| 2026-06-17 | 66.80 | 67.42 | 1.34 | 2.03% | 66.40 | 68.81 | 5854 | 3972 | 1.86% |
| 2026-06-16 | 66.10 | 66.08 | -0.58 | -0.87% | 65.12 | 67.49 | 4791 | 3181 | 1.52% |
| 2026-06-15 | 66.99 | 66.66 | 0.39 | 0.59% | 65.00 | 67.60 | 7733 | 5106 | 2.46% |
| 2026-06-12 | 66.67 | 66.27 | 0.17 | 0.26% | 65.72 | 67.97 | 5714 | 3824 | 1.82% |
| 2026-06-11 | 65.35 | 66.10 | 0.80 | 1.23% | 64.02 | 66.36 | 3664 | 2398 | 1.17% |
| 2026-06-10 | 65.60 | 65.30 | -0.63 | -0.96% | 63.48 | 65.67 | 7459 | 4813 | 2.37% |
| 2026-06-09 | 65.99 | 65.93 | 0.73 | 1.12% | 64.44 | 66.30 | 3746 | 2458 | 1.19% |
| 2026-06-08 | 66.77 | 65.20 | -2.66 | -3.92% | 63.10 | 66.77 | 8460 | 5490 | 2.69% |
| 2026-06-05 | 69.01 | 67.86 | 0.36 | 0.53% | 67.00 | 69.01 | 5327 | 3608 | 1.69% |
| 2026-06-04 | 68.98 | 67.50 | -1.55 | -2.24% | 67.08 | 69.03 | 8020 | 5452 | 2.55% |
| 2026-06-03 | 72.05 | 69.05 | -2.94 | -4.08% | 68.66 | 72.30 | 9222 | 6459 | 2.93% |
| 2026-06-02 | 71.51 | 71.99 | 0.49 | 0.69% | 71.00 | 72.78 | 5142 | 3699 | 1.64% |
| 2026-06-01 | 72.67 | 71.50 | -1.38 | -1.89% | 70.66 | 72.87 | 5787 | 4141 | 1.84% |
| 2026-05-29 | 73.71 | 72.88 | -1.11 | -1.50% | 71.00 | 74.66 | 6834 | 4960 | 2.17% |
| 2026-05-28 | 74.01 | 73.99 | -0.87 | -1.16% | 73.33 | 74.98 | 4010 | 2965 | 1.28% |
| 2026-05-27 | 75.09 | 74.86 | -1.51 | -1.98% | 74.20 | 76.58 | 4692 | 3514 | 1.49% |
| 2026-05-26 | 76.60 | 76.37 | -0.01 | -0.01% | 74.04 | 76.76 | 7178 | 5447 | 2.28% |
| 2026-05-25 | 82.93 | 76.38 | -6.55 | -7.90% | 75.01 | 83.00 | 15914 | 12410 | 5.06% |
| 2026-05-22 | 82.89 | 82.93 | 0.70 | 0.85% | 79.93 | 82.99 | 7063 | 5762 | 2.25% |
| 2026-05-21 | 82.75 | 82.23 | -1.03 | -1.24% | 81.40 | 85.04 | 5486 | 4578 | 1.74% |
| 2026-05-20 | 84.12 | 83.26 | -0.24 | -0.29% | 82.66 | 84.15 | 3203 | 2667 | 1.02% |
| 2026-05-19 | 85.41 | 83.50 | -2.20 | -2.57% | 82.50 | 85.59 | 6682 | 5588 | 2.13% |
| 2026-05-18 | 83.99 | 85.70 | 1.71 | 2.04% | 83.51 | 85.95 | 6550 | 5575 | 2.08% |
| 2026-05-15 | 85.00 | 83.99 | -1.69 | -1.97% | 83.30 | 87.49 | 5066 | 4307 | 1.61% |
| 2026-05-14 | 85.47 | 85.68 | -0.27 | -0.31% | 85.47 | 88.87 | 7686 | 6686 | 2.44% |
| 2026-05-13 | 84.70 | 85.95 | 0.97 | 1.14% | 83.20 | 86.43 | 5593 | 4755 | 1.78% |
| 2026-05-12 | 83.71 | 84.98 | 0.92 | 1.09% | 83.29 | 85.13 | 4460 | 3758 | 1.42% |
| 2026-05-11 | 86.82 | 84.06 | -2.27 | -2.63% | 83.68 | 87.62 | 8890 | 7528 | 2.83% |
| 2026-05-08 | 83.44 | 86.33 | 3.31 | 3.99% | 82.57 | 86.88 | 8035 | 6863 | 2.56% |
| 2026-05-07 | 84.97 | 83.02 | -0.23 | -0.28% | 82.50 | 84.97 | 4592 | 3826 | 1.46% |
| 2026-05-06 | 81.83 | 83.25 | 2.19 | 2.70% | 81.18 | 85.67 | 8586 | 7171 | 2.73% |
| 2026-04-30 | 80.90 | 81.06 | -0.14 | -0.17% | 80.30 | 81.86 | 3199 | 2588 | 1.02% |
| 2026-04-29 | 80.97 | 81.20 | 0.18 | 0.22% | 80.74 | 82.88 | 5151 | 4200 | 1.64% |
| 2026-04-28 | 84.45 | 81.02 | -4.83 | -5.63% | 79.60 | 86.87 | 11160 | 9166 | 3.55% |
| 2026-04-27 | 82.38 | 85.85 | 4.04 | 4.94% | 81.11 | 85.89 | 10348 | 8762 | 3.29% |
| 2026-04-24 | 83.50 | 81.81 | -0.28 | -0.34% | 80.91 | 83.50 | 2784 | 2277 | 0.89% |
| 2026-04-23 | 82.99 | 82.09 | -0.16 | -0.19% | 81.50 | 84.50 | 3710 | 3063 | 1.18% |
| 2026-04-22 | 81.39 | 82.25 | 0.31 | 0.38% | 81.00 | 82.80 | 4091 | 3359 | 1.30% |
| 2026-04-21 | 79.80 | 81.94 | 2.14 | 2.68% | 79.39 | 81.99 | 5471 | 4414 | 1.74% |
| 2026-04-20 | 79.00 | 79.80 | 0.38 | 0.48% | 79.00 | 80.84 | 3506 | 2809 | 1.12% |
| 2026-04-17 | 80.11 | 79.42 | -0.69 | -0.86% | 78.69 | 80.57 | 4984 | 3963 | 1.59% |
| 2026-04-16 | 76.69 | 80.11 | 3.42 | 4.46% | 75.84 | 80.88 | 9245 | 7333 | 2.94% |
| 2026-04-15 | 78.00 | 76.69 | -0.44 | -0.57% | 76.00 | 79.15 | 9185 | 7100 | 2.92% |
| 2026-04-14 | 79.40 | 77.13 | -2.17 | -2.74% | 76.80 | 79.40 | 9739 | 7587 | 3.10% |
| 2026-04-13 | 76.62 | 79.30 | 1.70 | 2.19% | 76.30 | 79.64 | 10149 | 7931 | 3.23% |
| 2026-04-10 | 73.01 | 77.60 | 4.63 | 6.35% | 73.01 | 77.76 | 9160 | 6967 | 2.91% |
| 2026-04-09 | 73.68 | 72.97 | -1.70 | -2.28% | 72.61 | 74.05 | 3496 | 2556 | 1.11% |
| 2026-04-08 | 73.48 | 74.67 | 2.63 | 3.65% | 72.16 | 75.50 | 10075 | 7428 | 3.20% |
| 2026-04-07 | 71.68 | 72.04 | 0.37 | 0.52% | 69.10 | 73.79 | 9175 | 6547 | 2.92% |
| 2026-04-03 | 72.00 | 71.67 | -0.73 | -1.01% | 70.67 | 74.50 | 7039 | 5063 | 2.24% |