当前时间：2026-08-07 06:23:14 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-06 | 51.00 | 51.40 | -0.79 | -1.51% | 50.68 | 52.33 | 126686 | 65133 | 5.48% |
| 2026-08-05 | 49.93 | 52.19 | 1.44 | 2.84% | 49.87 | 53.63 | 143411 | 74777 | 6.21% |
| 2026-08-04 | 49.99 | 50.75 | 1.21 | 2.44% | 48.50 | 51.17 | 110680 | 55401 | 4.79% |
| 2026-08-03 | 48.36 | 49.54 | 0.11 | 0.22% | 47.70 | 50.44 | 110167 | 53901 | 4.77% |
| 2026-07-31 | 52.88 | 49.43 | -1.04 | -2.06% | 49.43 | 52.88 | 194432 | 99437 | 8.41% |
| 2026-07-30 | 47.29 | 50.47 | 3.16 | 6.68% | 45.95 | 51.98 | 183999 | 89209 | 7.96% |
| 2026-07-29 | 44.80 | 47.31 | 2.25 | 4.99% | 44.80 | 47.70 | 111858 | 51490 | 4.84% |
| 2026-07-28 | 45.80 | 45.06 | -1.58 | -3.39% | 44.87 | 46.46 | 63790 | 29033 | 2.76% |
| 2026-07-27 | 45.10 | 46.64 | 1.64 | 3.64% | 44.73 | 46.65 | 71104 | 32714 | 3.08% |
| 2026-07-24 | 45.46 | 45.00 | -1.48 | -3.18% | 44.84 | 46.59 | 65658 | 29925 | 2.84% |
| 2026-07-23 | 45.63 | 46.48 | 0.90 | 1.97% | 45.63 | 48.58 | 112281 | 53002 | 4.86% |
| 2026-07-22 | 46.38 | 45.58 | -1.45 | -3.08% | 45.32 | 47.59 | 108060 | 50240 | 4.68% |
| 2026-07-21 | 44.23 | 47.03 | 3.54 | 8.14% | 41.40 | 47.11 | 145472 | 65090 | 6.30% |
| 2026-07-20 | 48.86 | 43.49 | -3.52 | -7.49% | 42.40 | 48.86 | 129081 | 57991 | 5.59% |
| 2026-07-17 | 50.82 | 47.01 | -3.89 | -7.64% | 46.97 | 51.30 | 116409 | 56812 | 5.04% |
| 2026-07-16 | 53.31 | 50.90 | -2.60 | -4.86% | 50.69 | 53.79 | 91082 | 47557 | 3.94% |
| 2026-07-15 | 56.75 | 53.50 | -3.31 | -5.83% | 53.40 | 57.45 | 96026 | 52593 | 4.16% |
| 2026-07-14 | 54.82 | 56.81 | 1.71 | 3.10% | 53.30 | 57.06 | 119691 | 66147 | 5.18% |
| 2026-07-13 | 60.01 | 55.10 | -6.12 | -10.00% | 55.10 | 60.60 | 144443 | 82021 | 6.25% |
| 2026-07-10 | 62.86 | 61.22 | -1.64 | -2.61% | 61.03 | 64.99 | 173927 | 110215 | 7.53% |
| 2026-07-09 | 63.90 | 62.86 | 0.00 | 0.00% | 59.54 | 64.23 | 151603 | 93708 | 6.56% |
| 2026-07-08 | 64.20 | 62.86 | -1.24 | -1.93% | 60.67 | 66.30 | 131866 | 84202 | 5.71% |
| 2026-07-07 | 65.00 | 64.10 | -1.41 | -2.15% | 63.79 | 66.56 | 101665 | 66044 | 4.40% |
| 2026-07-06 | 70.20 | 65.51 | -3.12 | -4.55% | 64.75 | 71.70 | 138736 | 93160 | 6.00% |
| 2026-07-03 | 69.95 | 68.63 | -2.18 | -3.08% | 67.01 | 72.48 | 164263 | 114222 | 7.11% |
| 2026-07-02 | 73.16 | 70.81 | -5.49 | -7.20% | 68.69 | 75.16 | 164408 | 119046 | 7.11% |
| 2026-07-01 | 78.48 | 76.30 | -1.18 | -1.52% | 74.75 | 81.77 | 229921 | 180789 | 9.95% |
| 2026-06-30 | 75.08 | 77.48 | 1.43 | 1.88% | 72.43 | 77.68 | 188488 | 142457 | 8.16% |
| 2026-06-29 | 80.34 | 76.05 | -1.98 | -2.54% | 73.78 | 82.37 | 212774 | 163997 | 9.21% |
| 2026-06-26 | 84.30 | 78.03 | -5.57 | -6.66% | 77.00 | 84.40 | 268632 | 214753 | 11.63% |
| 2026-06-25 | 76.22 | 83.60 | 7.60 | 10.00% | 76.15 | 83.60 | 142344 | 116119 | 6.16% |
| 2026-06-24 | 71.60 | 76.00 | 4.04 | 5.61% | 71.00 | 76.38 | 195823 | 146447 | 8.47% |
| 2026-06-23 | 75.00 | 71.96 | -3.67 | -4.85% | 70.60 | 75.00 | 132759 | 95757 | 5.75% |
| 2026-06-22 | 77.20 | 75.63 | -0.74 | -0.97% | 73.01 | 77.37 | 203455 | 152127 | 8.80% |
| 2026-06-18 | 74.00 | 76.37 | 1.37 | 1.83% | 73.58 | 77.22 | 207349 | 157406 | 8.97% |
| 2026-06-17 | 71.35 | 75.00 | 2.77 | 3.83% | 71.35 | 75.40 | 247212 | 183141 | 10.70% |
| 2026-06-16 | 71.33 | 72.23 | 3.81 | 5.57% | 70.70 | 73.20 | 270944 | 195330 | 11.73% |
| 2026-06-15 | 63.00 | 68.42 | 6.22 | 10.00% | 63.00 | 68.42 | 143982 | 96499 | 6.23% |
| 2026-06-12 | 68.12 | 62.20 | -4.50 | -6.75% | 61.61 | 68.36 | 217825 | 140329 | 9.43% |
| 2026-06-11 | 67.47 | 66.70 | -2.00 | -2.91% | 64.96 | 69.40 | 172756 | 115649 | 7.48% |
| 2026-06-10 | 68.61 | 68.70 | -1.57 | -2.23% | 66.50 | 70.67 | 181261 | 123831 | 7.84% |
| 2026-06-09 | 67.99 | 70.27 | 2.95 | 4.38% | 64.32 | 70.99 | 279058 | 188704 | 12.08% |
| 2026-06-08 | 70.00 | 67.32 | -7.48 | -10.00% | 67.32 | 71.70 | 200048 | 138270 | 8.66% |
| 2026-06-05 | 79.50 | 74.80 | -6.31 | -7.78% | 73.12 | 79.50 | 259588 | 197216 | 11.23% |
| 2026-06-04 | 75.91 | 81.11 | 4.01 | 5.20% | 75.91 | 82.35 | 292363 | 232870 | 12.65% |
| 2026-06-03 | 80.00 | 77.10 | -1.88 | -2.38% | 75.03 | 83.57 | 384463 | 305462 | 16.64% |
| 2026-06-02 | 70.69 | 78.98 | 7.18 | 10.00% | 68.31 | 78.98 | 286626 | 217789 | 12.40% |
| 2026-06-01 | 67.30 | 71.80 | 2.54 | 3.67% | 67.28 | 74.00 | 268924 | 193136 | 11.64% |
| 2026-05-29 | 73.02 | 69.26 | -0.80 | -1.14% | 68.87 | 74.56 | 304638 | 218121 | 13.18% |
| 2026-05-28 | 63.48 | 70.06 | 6.37 | 10.00% | 63.36 | 70.06 | 228334 | 154906 | 9.88% |
| 2026-05-27 | 65.20 | 63.69 | -1.30 | -2.00% | 63.05 | 67.29 | 196230 | 127783 | 8.49% |
| 2026-05-26 | 66.86 | 64.99 | -2.80 | -4.13% | 63.48 | 67.50 | 194431 | 126082 | 8.41% |
| 2026-05-25 | 69.50 | 67.79 | 2.90 | 4.47% | 66.81 | 69.50 | 286360 | 194671 | 12.39% |
| 2026-05-22 | 59.53 | 64.89 | 5.90 | 10.00% | 59.53 | 64.89 | 237103 | 150871 | 10.26% |
| 2026-05-21 | 59.99 | 58.99 | -0.53 | -0.89% | 58.50 | 61.66 | 141926 | 85770 | 6.14% |
| 2026-05-20 | 59.28 | 59.52 | -0.48 | -0.80% | 58.40 | 59.94 | 108922 | 64478 | 4.71% |
| 2026-05-19 | 57.79 | 60.00 | 2.44 | 4.24% | 56.51 | 60.38 | 143737 | 84373 | 6.22% |
| 2026-05-18 | 56.50 | 57.81 | 1.70 | 3.03% | 55.16 | 57.98 | 86234 | 49201 | 3.73% |
| 2026-05-15 | 57.01 | 56.11 | -1.22 | -2.13% | 55.54 | 57.78 | 88247 | 49935 | 3.82% |
| 2026-05-14 | 58.15 | 57.33 | -0.82 | -1.41% | 56.85 | 59.18 | 111562 | 64662 | 4.83% |
| 2026-05-13 | 55.90 | 58.15 | 2.01 | 3.58% | 55.38 | 58.58 | 111515 | 63773 | 4.83% |
| 2026-05-12 | 57.01 | 56.14 | -1.19 | -2.08% | 55.68 | 57.33 | 94026 | 52966 | 4.07% |
| 2026-05-11 | 57.00 | 57.33 | 0.42 | 0.74% | 56.71 | 58.83 | 142715 | 82596 | 6.18% |
| 2026-05-08 | 54.25 | 56.91 | 2.30 | 4.21% | 53.77 | 57.02 | 129896 | 72227 | 5.62% |
| 2026-05-07 | 53.79 | 54.61 | 0.82 | 1.52% | 53.13 | 54.73 | 81767 | 44214 | 3.54% |
| 2026-05-06 | 53.88 | 53.79 | 0.92 | 1.74% | 53.65 | 54.81 | 95327 | 51759 | 4.13% |
| 2026-04-30 | 51.68 | 52.87 | 1.19 | 2.30% | 51.50 | 52.97 | 76419 | 40012 | 3.31% |
| 2026-04-29 | 50.90 | 51.68 | -0.82 | -1.56% | 49.40 | 51.86 | 95592 | 48413 | 4.14% |