当前时间：2026-07-29 16:20:13 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-28 | 32.82 | 31.40 | -1.86 | -5.59% | 31.07 | 33.49 | 32702 | 10490 | 5.25% |
| 2026-07-27 | 32.99 | 33.26 | 0.53 | 1.62% | 31.53 | 33.59 | 51773 | 16874 | 8.31% |
| 2026-07-24 | 32.32 | 32.73 | 0.33 | 1.02% | 31.21 | 32.99 | 42393 | 13689 | 6.81% |
| 2026-07-23 | 30.93 | 32.40 | 1.65 | 5.37% | 30.20 | 32.44 | 44461 | 13961 | 7.14% |
| 2026-07-22 | 30.01 | 30.75 | 0.32 | 1.05% | 29.90 | 32.15 | 51987 | 16013 | 8.35% |
| 2026-07-21 | 29.03 | 30.43 | 1.37 | 4.71% | 26.15 | 31.00 | 82047 | 23295 | 13.17% |
| 2026-07-20 | 33.09 | 29.06 | -3.23 | -10.00% | 29.06 | 33.16 | 61629 | 19044 | 9.89% |
| 2026-07-17 | 34.90 | 32.29 | -2.61 | -7.48% | 31.91 | 35.75 | 49550 | 16750 | 7.95% |
| 2026-07-16 | 36.84 | 34.90 | -3.03 | -7.99% | 34.81 | 38.13 | 50305 | 18172 | 8.08% |
| 2026-07-15 | 40.33 | 37.93 | -2.07 | -5.18% | 37.60 | 40.33 | 34798 | 13473 | 5.59% |
| 2026-07-14 | 40.23 | 40.26 | 0.00 | 0.00% | 38.70 | 42.50 | 47863 | 19583 | 7.68% |
| 2026-07-13 | 39.96 | 40.26 | -1.39 | -3.34% | 39.04 | 41.40 | 48296 | 19357 | 7.75% |
| 2026-07-10 | 43.58 | 41.65 | -3.13 | -6.99% | 40.45 | 44.50 | 77294 | 32274 | 12.41% |
| 2026-07-09 | 48.89 | 44.78 | -3.64 | -7.52% | 43.58 | 49.00 | 90142 | 40670 | 14.47% |
| 2026-07-08 | 46.00 | 48.42 | 4.40 | 10.00% | 43.74 | 48.42 | 89304 | 41569 | 14.34% |
| 2026-07-07 | 48.29 | 44.02 | -4.78 | -9.80% | 43.92 | 48.98 | 54186 | 24720 | 8.70% |
| 2026-07-06 | 46.60 | 48.80 | 2.28 | 4.90% | 45.70 | 49.23 | 69799 | 33354 | 11.20% |
| 2026-07-03 | 46.21 | 46.52 | 0.99 | 2.17% | 44.53 | 48.20 | 91718 | 42954 | 14.72% |
| 2026-07-02 | 44.20 | 45.53 | 1.34 | 3.03% | 42.19 | 48.61 | 123664 | 57642 | 19.85% |
| 2026-07-01 | 45.00 | 44.19 | -0.62 | -1.38% | 43.65 | 49.29 | 102139 | 47780 | 16.40% |
| 2026-06-30 | 42.84 | 44.81 | 0.43 | 0.97% | 41.86 | 46.50 | 67945 | 29812 | 10.91% |
| 2026-06-29 | 50.40 | 44.38 | -4.93 | -10.00% | 44.38 | 50.45 | 49714 | 22792 | 7.98% |
| 2026-06-26 | 53.86 | 49.31 | -4.49 | -8.35% | 48.88 | 55.00 | 51497 | 26342 | 8.27% |
| 2026-06-25 | 52.85 | 53.80 | 0.62 | 1.17% | 51.20 | 54.60 | 62671 | 33316 | 10.06% |
| 2026-06-24 | 49.50 | 53.18 | 3.18 | 6.36% | 48.03 | 53.69 | 71904 | 36544 | 11.54% |
| 2026-06-23 | 52.00 | 50.00 | -1.90 | -3.66% | 48.24 | 52.33 | 81427 | 40911 | 13.07% |
| 2026-06-22 | 56.47 | 51.90 | -2.53 | -4.65% | 48.99 | 56.47 | 146054 | 74619 | 23.44% |
| 2026-06-18 | 52.00 | 54.43 | 3.85 | 7.61% | 52.00 | 55.08 | 115710 | 62332 | 18.57% |
| 2026-06-17 | 46.99 | 50.58 | 4.60 | 10.00% | 46.99 | 50.58 | 38250 | 18714 | 6.14% |
| 2026-06-16 | 47.19 | 45.98 | -1.29 | -2.73% | 45.38 | 47.94 | 45469 | 21014 | 7.30% |
| 2026-06-15 | 45.10 | 47.27 | 2.17 | 4.81% | 44.99 | 47.30 | 41709 | 19386 | 6.70% |
| 2026-06-12 | 44.91 | 45.10 | -0.65 | -1.42% | 44.77 | 48.28 | 51004 | 23556 | 8.19% |
| 2026-06-11 | 44.00 | 45.75 | 2.17 | 4.98% | 42.50 | 45.84 | 71548 | 31783 | 11.49% |
| 2026-06-10 | 43.47 | 43.58 | 1.71 | 4.08% | 40.58 | 43.90 | 67530 | 28471 | 10.84% |
| 2026-06-09 | 38.83 | 41.87 | 3.35 | 8.70% | 38.00 | 42.37 | 66799 | 27369 | 10.72% |
| 2026-06-08 | 38.96 | 38.52 | -4.28 | -10.00% | 38.52 | 41.59 | 46652 | 18535 | 7.49% |
| 2026-06-05 | 43.18 | 42.80 | -0.68 | -1.56% | 41.66 | 43.92 | 32558 | 13952 | 5.23% |
| 2026-06-04 | 43.97 | 43.48 | -1.55 | -3.44% | 42.86 | 45.00 | 40320 | 17639 | 6.47% |
| 2026-06-03 | 44.93 | 45.03 | -0.31 | -0.68% | 44.47 | 46.26 | 24344 | 11046 | 3.91% |
| 2026-06-02 | 44.72 | 45.34 | -0.99 | -2.14% | 44.58 | 46.83 | 35569 | 16153 | 5.71% |
| 2026-06-01 | 47.83 | 46.33 | -1.53 | -3.20% | 45.77 | 47.83 | 39409 | 18390 | 6.33% |
| 2026-05-29 | 52.20 | 47.86 | -3.74 | -7.25% | 47.20 | 52.40 | 35538 | 17403 | 5.70% |
| 2026-05-28 | 49.22 | 51.60 | 2.37 | 4.81% | 47.52 | 51.80 | 36555 | 18287 | 5.87% |
| 2026-05-27 | 49.98 | 49.23 | -0.72 | -1.44% | 48.21 | 50.41 | 41481 | 20473 | 6.66% |
| 2026-05-26 | 51.99 | 49.95 | -2.05 | -3.94% | 48.85 | 52.47 | 52740 | 26373 | 8.47% |
| 2026-05-25 | 53.45 | 52.00 | -1.38 | -2.59% | 49.72 | 55.47 | 69163 | 35875 | 11.10% |
| 2026-05-22 | 52.87 | 53.38 | 1.43 | 2.75% | 51.33 | 55.28 | 52859 | 28204 | 8.48% |
| 2026-05-21 | 51.30 | 51.95 | 0.00 | 0.00% | 51.30 | 54.38 | 41036 | 21740 | 6.59% |
| 2026-05-20 | 49.27 | 51.95 | 2.19 | 4.40% | 48.41 | 53.69 | 41179 | 21064 | 6.61% |
| 2026-05-19 | 48.47 | 49.76 | 1.14 | 2.34% | 47.75 | 50.32 | 38256 | 18771 | 6.14% |
| 2026-05-18 | 50.00 | 48.62 | -1.38 | -2.76% | 47.57 | 51.50 | 54749 | 26582 | 8.79% |
| 2026-05-15 | 49.89 | 50.00 | 0.20 | 0.40% | 49.47 | 53.89 | 51771 | 26428 | 8.31% |
| 2026-05-14 | 52.35 | 49.80 | -2.54 | -4.85% | 49.80 | 52.86 | 46446 | 23628 | 7.46% |
| 2026-05-13 | 47.77 | 52.34 | 4.76 | 10.00% | 47.08 | 52.34 | 57550 | 28966 | 9.24% |
| 2026-05-12 | 49.10 | 47.58 | -1.24 | -2.54% | 47.39 | 51.99 | 48937 | 23880 | 7.86% |
| 2026-05-11 | 46.13 | 48.82 | 2.64 | 5.72% | 45.81 | 49.50 | 51236 | 24481 | 8.22% |
| 2026-05-08 | 48.33 | 46.18 | -1.67 | -3.49% | 45.61 | 49.64 | 60934 | 28717 | 9.78% |
| 2026-05-07 | 44.57 | 47.85 | 3.35 | 7.53% | 44.36 | 48.88 | 48951 | 23154 | 7.86% |
| 2026-05-06 | 44.09 | 44.50 | 0.91 | 2.09% | 43.20 | 46.61 | 47637 | 21463 | 7.65% |
| 2026-04-30 | 42.63 | 43.59 | 0.75 | 1.75% | 42.12 | 44.40 | 40261 | 17468 | 6.46% |
| 2026-04-29 | 42.80 | 42.84 | 0.97 | 2.32% | 41.80 | 43.94 | 47794 | 20421 | 7.67% |
| 2026-04-28 | 42.30 | 41.87 | -0.39 | -0.92% | 41.00 | 42.95 | 36816 | 15376 | 5.91% |
| 2026-04-27 | 40.77 | 42.26 | 0.96 | 2.32% | 39.13 | 42.58 | 51743 | 21386 | 8.31% |
| 2026-04-24 | 42.23 | 41.30 | -0.58 | -1.38% | 40.20 | 42.70 | 72721 | 30032 | 11.67% |
| 2026-04-23 | 39.80 | 41.88 | 2.39 | 6.05% | 39.17 | 43.44 | 109961 | 46677 | 17.65% |
| 2026-04-22 | 40.02 | 39.49 | -0.13 | -0.33% | 38.91 | 40.20 | 34640 | 13694 | 5.56% |
| 2026-04-21 | 40.20 | 39.62 | -0.18 | -0.45% | 38.30 | 40.78 | 55706 | 22073 | 8.94% |
| 2026-04-20 | 38.35 | 39.80 | 2.38 | 6.36% | 37.45 | 41.00 | 88111 | 34901 | 14.14% |