当前时间：2026-07-26 21:18:08 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 | 39.71 | 40.30 | -0.05 | -0.12% | 39.02 | 41.30 | 84716 | 34177 | 2.60% |
| 2026-07-23 | 41.70 | 40.35 | -1.02 | -2.47% | 39.98 | 42.48 | 85278 | 34929 | 2.63% |
| 2026-07-22 | 41.99 | 41.37 | -1.13 | -2.66% | 40.72 | 43.51 | 119610 | 50632 | 3.69% |
| 2026-07-21 | 39.34 | 42.50 | 3.16 | 8.03% | 35.41 | 42.65 | 184818 | 72132 | 5.71% |
| 2026-07-20 | 44.90 | 39.34 | -4.37 | -10.00% | 39.34 | 45.39 | 111179 | 46314 | 3.43% |
| 2026-07-17 | 48.21 | 43.71 | -4.56 | -9.45% | 43.45 | 48.46 | 123628 | 56395 | 3.82% |
| 2026-07-16 | 49.85 | 48.27 | -3.51 | -6.78% | 48.00 | 51.99 | 130467 | 65136 | 4.03% |
| 2026-07-15 | 57.27 | 51.78 | -4.72 | -8.35% | 51.60 | 58.23 | 150370 | 80670 | 4.64% |
| 2026-07-14 | 54.98 | 56.50 | 1.52 | 2.76% | 53.56 | 56.81 | 139969 | 77670 | 4.32% |
| 2026-07-13 | 57.88 | 54.98 | -4.51 | -7.58% | 54.15 | 60.77 | 200836 | 114960 | 6.20% |
| 2026-07-10 | 65.01 | 59.49 | -6.58 | -9.96% | 59.46 | 68.77 | 273050 | 176486 | 8.43% |
| 2026-07-09 | 63.35 | 66.07 | 4.57 | 7.43% | 61.03 | 66.34 | 222782 | 143153 | 6.88% |
| 2026-07-08 | 63.61 | 61.50 | -2.58 | -4.03% | 59.65 | 64.84 | 193047 | 120269 | 5.96% |
| 2026-07-07 | 60.44 | 64.08 | 2.83 | 4.62% | 59.69 | 65.88 | 251220 | 159610 | 7.76% |
| 2026-07-06 | 61.00 | 61.25 | 2.55 | 4.34% | 60.51 | 64.57 | 258719 | 162841 | 7.99% |
| 2026-07-03 | 62.20 | 58.70 | -3.51 | -5.64% | 58.31 | 62.88 | 195099 | 118176 | 6.02% |
| 2026-07-02 | 64.26 | 62.21 | -6.89 | -9.97% | 62.19 | 67.58 | 205871 | 131882 | 6.36% |
| 2026-07-01 | 75.16 | 69.10 | -7.68 | -10.00% | 69.10 | 77.77 | 243160 | 177354 | 7.51% |
| 2026-06-30 | 78.05 | 76.78 | -3.22 | -4.03% | 76.48 | 82.96 | 234607 | 185520 | 7.24% |
| 2026-06-29 | 75.99 | 80.00 | 4.00 | 5.26% | 71.10 | 80.03 | 223151 | 170844 | 6.89% |
| 2026-06-26 | 71.18 | 76.00 | 2.80 | 3.83% | 70.10 | 77.28 | 210739 | 156865 | 6.51% |
| 2026-06-25 | 71.85 | 73.20 | 3.06 | 4.36% | 68.92 | 74.79 | 225718 | 162095 | 6.97% |
| 2026-06-24 | 62.01 | 70.14 | 6.38 | 10.01% | 60.58 | 70.14 | 225850 | 149202 | 6.97% |
| 2026-06-23 | 66.00 | 63.76 | -2.04 | -3.10% | 61.15 | 66.00 | 178995 | 113428 | 5.53% |
| 2026-06-22 | 61.00 | 65.80 | 4.82 | 7.90% | 59.80 | 66.42 | 245692 | 154657 | 7.59% |
| 2026-06-18 | 61.00 | 60.98 | -1.42 | -2.28% | 60.40 | 64.28 | 194344 | 119543 | 6.00% |
| 2026-06-17 | 57.53 | 62.40 | 3.46 | 5.87% | 57.52 | 64.63 | 246748 | 150599 | 7.62% |
| 2026-06-16 | 55.61 | 58.94 | 2.45 | 4.34% | 54.91 | 59.50 | 230787 | 133052 | 7.13% |
| 2026-06-15 | 53.00 | 56.49 | 2.39 | 4.42% | 51.43 | 56.80 | 220754 | 121098 | 6.82% |
| 2026-06-12 | 58.51 | 54.10 | -5.00 | -8.46% | 54.00 | 64.40 | 290418 | 171890 | 8.97% |
| 2026-06-11 | 56.40 | 59.10 | 3.80 | 6.87% | 54.03 | 59.90 | 264480 | 151932 | 8.17% |
| 2026-06-10 | 51.81 | 55.30 | 1.33 | 2.46% | 51.05 | 55.45 | 206044 | 109058 | 6.36% |
| 2026-06-09 | 57.82 | 53.97 | -1.89 | -3.38% | 52.00 | 58.09 | 253937 | 138436 | 10.19% |
| 2026-06-08 | 54.30 | 55.86 | 5.08 | 10.00% | 51.05 | 55.86 | 150473 | 81660 | 6.04% |
| 2026-06-05 | 67.20 | 66.52 | -1.57 | -2.31% | 64.50 | 69.77 | 111861 | 74817 | 4.49% |
| 2026-06-04 | 66.00 | 68.09 | 0.09 | 0.13% | 65.16 | 68.88 | 126111 | 84136 | 5.06% |
| 2026-06-03 | 69.00 | 68.00 | -1.94 | -2.77% | 66.69 | 73.29 | 168725 | 119312 | 6.77% |
| 2026-06-02 | 67.37 | 69.94 | 1.34 | 1.95% | 66.02 | 71.98 | 135986 | 94415 | 5.46% |
| 2026-06-01 | 65.01 | 68.60 | 1.10 | 1.63% | 62.89 | 70.48 | 157660 | 105157 | 6.33% |
| 2026-05-29 | 74.00 | 67.50 | -7.50 | -10.00% | 67.50 | 75.60 | 148425 | 106949 | 5.96% |
| 2026-05-28 | 69.69 | 75.00 | 2.92 | 4.05% | 68.00 | 77.90 | 174244 | 126282 | 6.99% |
| 2026-05-27 | 66.79 | 72.08 | 3.20 | 4.65% | 65.68 | 75.76 | 208819 | 144812 | 8.38% |
| 2026-05-26 | 70.52 | 68.88 | 2.33 | 3.50% | 64.98 | 72.43 | 221199 | 150310 | 8.88% |
| 2026-05-25 | 60.73 | 66.55 | 6.05 | 10.00% | 60.73 | 66.55 | 134435 | 85462 | 5.40% |
| 2026-05-22 | 59.35 | 60.50 | 1.45 | 2.46% | 57.75 | 61.00 | 128352 | 76549 | 5.15% |
| 2026-05-21 | 62.32 | 59.05 | -3.37 | -5.40% | 58.50 | 64.99 | 172560 | 107146 | 6.93% |
| 2026-05-20 | 58.00 | 62.42 | 3.32 | 5.62% | 58.00 | 64.32 | 128346 | 79517 | 5.15% |
| 2026-05-19 | 56.55 | 59.10 | -0.30 | -0.51% | 55.61 | 61.60 | 147873 | 86608 | 5.94% |
| 2026-05-18 | 61.44 | 59.40 | -6.60 | -10.00% | 59.40 | 64.29 | 145276 | 89346 | 5.83% |
| 2026-05-15 | 64.63 | 66.00 | 1.37 | 2.12% | 60.60 | 68.96 | 203197 | 130649 | 8.16% |
| 2026-05-14 | 63.00 | 64.63 | 3.10 | 5.04% | 61.00 | 67.68 | 215040 | 138154 | 8.63% |
| 2026-05-13 | 54.80 | 61.53 | 5.59 | 9.99% | 53.60 | 61.53 | 122753 | 72274 | 4.93% |
| 2026-05-12 | 51.42 | 55.94 | 5.09 | 10.01% | 49.04 | 55.94 | 147773 | 76279 | 5.93% |
| 2026-05-11 | 49.30 | 50.85 | 2.27 | 4.67% | 48.31 | 51.47 | 107348 | 53372 | 4.31% |
| 2026-05-08 | 47.80 | 48.58 | -0.20 | -0.41% | 46.71 | 49.45 | 59068 | 28595 | 2.37% |
| 2026-05-07 | 48.60 | 48.78 | 1.11 | 2.33% | 47.75 | 49.35 | 73549 | 35871 | 2.95% |
| 2026-05-06 | 48.20 | 47.67 | 0.79 | 1.69% | 47.45 | 49.12 | 80667 | 38954 | 3.24% |
| 2026-04-30 | 46.80 | 46.88 | 0.03 | 0.06% | 46.58 | 47.97 | 43458 | 20425 | 1.74% |
| 2026-04-29 | 45.78 | 46.85 | 0.17 | 0.36% | 45.78 | 48.22 | 59262 | 27916 | 2.38% |
| 2026-04-28 | 47.63 | 46.68 | -1.57 | -3.25% | 46.24 | 47.83 | 63256 | 29730 | 2.54% |
| 2026-04-27 | 46.84 | 48.25 | 2.33 | 5.07% | 46.19 | 49.28 | 103293 | 49131 | 4.15% |
| 2026-04-24 | 45.01 | 45.92 | 0.64 | 1.41% | 44.72 | 47.10 | 75790 | 34812 | 3.04% |
| 2026-04-23 | 46.60 | 45.28 | -1.72 | -3.66% | 44.70 | 46.88 | 80612 | 36723 | 3.24% |
| 2026-04-22 | 45.65 | 47.00 | 0.69 | 1.49% | 45.65 | 47.80 | 99868 | 46684 | 4.01% |
| 2026-04-21 | 46.02 | 46.31 | 0.08 | 0.17% | 45.10 | 47.50 | 77290 | 35867 | 3.10% |
| 2026-04-20 | 48.25 | 46.23 | -2.02 | -4.19% | 45.47 | 48.50 | 100296 | 46603 | 4.03% |
| 2026-04-17 | 44.11 | 48.25 | 4.39 | 10.01% | 44.03 | 48.25 | 80970 | 37811 | 3.25% |