当前时间：2026-07-26 18:52:07 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 | 46.85 | 48.65 | 1.02 | 2.14% | 46.85 | 50.56 | 31962 | 15645 | 9.25% |
| 2026-07-23 | 46.01 | 47.63 | 1.21 | 2.61% | 45.80 | 47.72 | 19681 | 9213 | 5.69% |
| 2026-07-22 | 47.76 | 46.42 | -2.18 | -4.49% | 46.06 | 48.60 | 26292 | 12328 | 7.61% |
| 2026-07-21 | 49.01 | 48.60 | 0.09 | 0.19% | 48.00 | 49.01 | 14927 | 7234 | 4.32% |
| 2026-07-20 | 47.71 | 48.51 | 0.58 | 1.21% | 47.43 | 49.10 | 15824 | 7637 | 4.58% |
| 2026-07-17 | 48.41 | 47.93 | -0.67 | -1.38% | 46.58 | 49.07 | 13973 | 6681 | 4.04% |
| 2026-07-16 | 48.18 | 48.60 | 0.23 | 0.48% | 47.87 | 49.39 | 9498 | 4633 | 2.75% |
| 2026-07-15 | 48.80 | 48.37 | -0.60 | -1.23% | 48.10 | 49.04 | 11580 | 5610 | 3.35% |
| 2026-07-14 | 48.40 | 48.97 | 0.36 | 0.74% | 47.70 | 49.01 | 10054 | 4866 | 2.91% |
| 2026-07-13 | 50.33 | 48.61 | -2.27 | -4.46% | 47.49 | 50.59 | 18164 | 8880 | 5.25% |
| 2026-07-10 | 50.20 | 50.88 | 0.39 | 0.77% | 49.98 | 52.10 | 10666 | 5448 | 3.09% |
| 2026-07-09 | 50.40 | 50.49 | 0.04 | 0.08% | 49.46 | 50.58 | 9820 | 4914 | 2.84% |
| 2026-07-08 | 52.02 | 50.45 | -1.57 | -3.02% | 50.45 | 52.33 | 10006 | 5110 | 2.89% |
| 2026-07-07 | 54.04 | 52.02 | -2.01 | -3.72% | 51.90 | 54.46 | 11327 | 5984 | 3.28% |
| 2026-07-06 | 54.50 | 54.03 | -0.31 | -0.57% | 53.89 | 56.37 | 14662 | 8070 | 4.24% |
| 2026-07-03 | 52.61 | 54.34 | 1.60 | 3.03% | 52.60 | 54.46 | 12533 | 6771 | 3.63% |
| 2026-07-02 | 53.51 | 52.74 | -1.35 | -2.50% | 52.58 | 54.68 | 13947 | 7500 | 4.03% |
| 2026-07-01 | 53.80 | 54.09 | 0.12 | 0.22% | 52.76 | 54.77 | 12968 | 6964 | 3.75% |
| 2026-06-30 | 53.96 | 53.97 | 0.07 | 0.13% | 53.51 | 54.59 | 13215 | 7135 | 3.82% |
| 2026-06-29 | 52.98 | 53.90 | 1.09 | 2.06% | 51.75 | 54.90 | 15569 | 8288 | 4.50% |
| 2026-06-26 | 54.60 | 52.81 | -0.79 | -1.47% | 52.63 | 54.93 | 15761 | 8474 | 4.56% |
| 2026-06-25 | 56.29 | 53.60 | -3.22 | -5.67% | 53.17 | 57.19 | 19892 | 10785 | 5.75% |
| 2026-06-24 | 57.28 | 57.44 | 0.22 | 0.38% | 56.53 | 58.65 | 12234 | 7059 | 3.54% |
| 2026-06-23 | 57.85 | 57.22 | -0.48 | -0.83% | 56.81 | 58.16 | 9126 | 5252 | 2.64% |
| 2026-06-22 | 57.23 | 57.70 | 0.37 | 0.65% | 55.43 | 57.74 | 13368 | 7535 | 3.87% |
| 2026-06-18 | 58.97 | 57.33 | -1.58 | -2.68% | 57.30 | 59.49 | 14518 | 8425 | 4.20% |
| 2026-06-17 | 57.88 | 58.91 | 0.31 | 0.53% | 57.88 | 59.12 | 9894 | 5805 | 2.86% |
| 2026-06-16 | 59.52 | 58.60 | -1.01 | -1.69% | 58.25 | 59.52 | 11793 | 6912 | 3.41% |
| 2026-06-15 | 58.88 | 59.61 | 0.28 | 0.47% | 58.26 | 59.78 | 16396 | 9660 | 4.74% |
| 2026-06-12 | 56.90 | 59.33 | 3.04 | 5.40% | 56.00 | 59.33 | 21029 | 12142 | 6.08% |
| 2026-06-11 | 56.01 | 56.29 | -0.46 | -0.81% | 55.39 | 57.26 | 11971 | 6724 | 3.46% |
| 2026-06-10 | 57.20 | 56.75 | -0.81 | -1.41% | 55.68 | 57.20 | 11318 | 6379 | 3.27% |
| 2026-06-09 | 57.71 | 57.56 | -0.14 | -0.24% | 57.08 | 58.58 | 13564 | 7813 | 3.92% |
| 2026-06-08 | 58.90 | 57.70 | -2.94 | -4.85% | 56.83 | 60.10 | 16883 | 9831 | 4.88% |
| 2026-06-05 | 60.45 | 60.64 | -0.01 | -0.02% | 58.88 | 61.68 | 17309 | 10423 | 5.01% |
| 2026-06-04 | 63.74 | 60.65 | -3.23 | -5.06% | 60.51 | 63.80 | 24857 | 15338 | 7.19% |
| 2026-06-03 | 65.55 | 63.88 | -1.47 | -2.25% | 63.37 | 65.55 | 18356 | 11789 | 5.31% |
| 2026-06-02 | 65.80 | 65.35 | -0.46 | -0.70% | 64.60 | 66.10 | 12640 | 8261 | 3.66% |
| 2026-06-01 | 67.50 | 65.81 | -1.63 | -2.42% | 65.60 | 68.38 | 17104 | 11404 | 4.95% |
| 2026-05-29 | 68.10 | 67.44 | -1.12 | -1.63% | 67.06 | 69.09 | 16753 | 11414 | 4.85% |
| 2026-05-28 | 68.61 | 68.56 | -0.13 | -0.19% | 67.40 | 68.88 | 13764 | 9380 | 3.98% |
| 2026-05-27 | 69.98 | 68.69 | -1.31 | -1.87% | 68.20 | 70.94 | 15977 | 11071 | 4.62% |
| 2026-05-26 | 69.31 | 70.00 | 0.54 | 0.78% | 66.69 | 71.50 | 34710 | 23911 | 10.04% |
| 2026-05-25 | 71.66 | 69.46 | -2.21 | -3.08% | 69.33 | 72.40 | 22718 | 16017 | 6.57% |
| 2026-05-22 | 71.13 | 71.67 | 0.64 | 0.90% | 68.82 | 72.39 | 28623 | 20240 | 8.28% |
| 2026-05-21 | 76.40 | 71.03 | -5.37 | -7.03% | 70.58 | 76.44 | 37617 | 27459 | 10.88% |
| 2026-05-20 | 75.98 | 76.40 | 0.25 | 0.33% | 75.70 | 77.49 | 19455 | 14905 | 5.63% |
| 2026-05-19 | 75.10 | 76.15 | 1.05 | 1.40% | 74.65 | 76.95 | 21111 | 16002 | 6.11% |
| 2026-05-18 | 73.57 | 75.10 | 1.07 | 1.45% | 73.41 | 77.37 | 23204 | 17541 | 6.71% |
| 2026-05-15 | 72.31 | 74.03 | 1.72 | 2.38% | 70.20 | 75.80 | 33338 | 24394 | 9.64% |
| 2026-05-14 | 75.84 | 72.31 | -3.53 | -4.65% | 72.20 | 75.84 | 20608 | 15165 | 5.96% |
| 2026-05-13 | 73.24 | 75.84 | 2.44 | 3.32% | 72.89 | 76.16 | 24578 | 18471 | 7.11% |
| 2026-05-12 | 75.13 | 73.40 | -1.05 | -1.41% | 72.66 | 75.30 | 21572 | 15874 | 6.24% |
| 2026-05-11 | 77.00 | 74.45 | -2.20 | -2.87% | 74.07 | 77.29 | 29768 | 22328 | 8.61% |
| 2026-05-08 | 74.67 | 76.65 | 1.81 | 2.42% | 73.00 | 76.78 | 30122 | 22786 | 8.71% |
| 2026-05-07 | 74.15 | 74.84 | -0.66 | -0.87% | 74.00 | 78.31 | 32434 | 24593 | 9.38% |
| 2026-05-06 | 73.48 | 75.50 | 2.50 | 3.42% | 73.01 | 75.80 | 27643 | 20687 | 8.26% |
| 2026-04-30 | 75.36 | 73.00 | -3.26 | -4.27% | 72.72 | 75.73 | 22461 | 16570 | 6.71% |
| 2026-04-29 | 72.00 | 76.26 | 3.92 | 5.42% | 71.45 | 77.48 | 32701 | 24445 | 9.78% |
| 2026-04-28 | 75.53 | 72.34 | -3.20 | -4.24% | 72.08 | 75.53 | 27026 | 19798 | 8.08% |
| 2026-04-27 | 74.84 | 75.54 | 0.44 | 0.59% | 74.31 | 78.19 | 32145 | 24628 | 9.61% |
| 2026-04-24 | 73.74 | 75.10 | 0.30 | 0.40% | 72.50 | 75.55 | 26384 | 19519 | 7.89% |
| 2026-04-23 | 73.97 | 74.80 | 2.95 | 4.11% | 72.00 | 77.00 | 56794 | 42503 | 16.98% |
| 2026-04-22 | 70.75 | 71.85 | 0.78 | 1.10% | 70.47 | 72.35 | 14673 | 10508 | 4.39% |
| 2026-04-21 | 70.54 | 71.07 | 0.53 | 0.75% | 70.08 | 72.58 | 22402 | 15954 | 6.70% |
| 2026-04-20 | 68.30 | 70.54 | 1.74 | 2.53% | 68.03 | 70.65 | 20154 | 14015 | 6.02% |
| 2026-04-17 | 69.39 | 68.80 | -0.59 | -0.85% | 68.80 | 70.68 | 15026 | 10433 | 4.49% |