当前时间：2026-07-26 21:32:14 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 | 46.90 | 46.44 | -0.86 | -1.82% | 45.92 | 48.20 | 127340 | 59753 | 2.35% |
| 2026-07-23 | 48.54 | 47.30 | -0.29 | -0.61% | 46.77 | 48.95 | 141359 | 67315 | 2.61% |
| 2026-07-22 | 48.97 | 47.59 | -1.38 | -2.82% | 46.88 | 50.16 | 208159 | 101357 | 3.84% |
| 2026-07-21 | 45.43 | 48.97 | 4.07 | 9.06% | 40.88 | 49.25 | 271366 | 123341 | 5.01% |
| 2026-07-20 | 51.13 | 44.90 | -4.99 | -10.00% | 44.90 | 51.45 | 218477 | 103508 | 4.03% |
| 2026-07-17 | 54.64 | 49.89 | -4.10 | -7.59% | 49.47 | 54.64 | 229873 | 118458 | 4.24% |
| 2026-07-16 | 55.55 | 53.99 | -3.31 | -5.78% | 53.49 | 57.77 | 193107 | 106980 | 3.56% |
| 2026-07-15 | 63.00 | 57.30 | -4.62 | -7.46% | 57.00 | 63.63 | 203330 | 120484 | 3.75% |
| 2026-07-14 | 61.30 | 61.92 | 0.92 | 1.51% | 58.68 | 63.00 | 193519 | 118451 | 3.57% |
| 2026-07-13 | 65.10 | 61.00 | -4.50 | -6.87% | 60.60 | 66.46 | 185572 | 117314 | 3.43% |
| 2026-07-10 | 68.98 | 65.50 | -1.67 | -2.49% | 65.50 | 71.17 | 262281 | 180263 | 4.84% |
| 2026-07-09 | 62.28 | 67.17 | 6.11 | 10.01% | 62.25 | 67.17 | 277630 | 179395 | 5.13% |
| 2026-07-08 | 64.90 | 61.06 | -3.85 | -5.93% | 60.71 | 65.88 | 225355 | 140386 | 4.16% |
| 2026-07-07 | 65.25 | 64.91 | -1.13 | -1.71% | 63.01 | 66.80 | 162872 | 106241 | 3.01% |
| 2026-07-06 | 69.99 | 66.04 | -3.21 | -4.64% | 65.15 | 70.85 | 219183 | 147844 | 4.05% |
| 2026-07-03 | 71.40 | 69.25 | -2.80 | -3.89% | 69.15 | 73.43 | 256288 | 181543 | 4.73% |
| 2026-07-02 | 75.00 | 72.05 | -6.84 | -8.67% | 71.10 | 78.00 | 305010 | 226201 | 5.63% |
| 2026-07-01 | 81.50 | 78.89 | -3.72 | -4.50% | 78.70 | 84.74 | 285534 | 231918 | 5.27% |
| 2026-06-30 | 83.29 | 82.61 | -1.52 | -1.81% | 77.99 | 83.70 | 282790 | 229854 | 5.22% |
| 2026-06-29 | 85.74 | 84.13 | -2.47 | -2.85% | 80.78 | 89.50 | 355370 | 301045 | 6.56% |
| 2026-06-26 | 83.05 | 86.60 | 3.04 | 3.64% | 81.00 | 87.91 | 419867 | 356895 | 7.75% |
| 2026-06-25 | 82.30 | 83.56 | 3.67 | 4.59% | 77.55 | 83.83 | 381761 | 308538 | 7.05% |
| 2026-06-24 | 79.53 | 79.89 | -0.75 | -0.93% | 75.50 | 80.33 | 320505 | 251614 | 5.92% |
| 2026-06-23 | 86.33 | 80.64 | -5.46 | -6.34% | 78.50 | 86.33 | 371159 | 302399 | 6.85% |
| 2026-06-22 | 82.00 | 86.10 | 5.55 | 6.89% | 81.00 | 86.11 | 410444 | 345542 | 7.58% |
| 2026-06-18 | 78.00 | 80.55 | 1.21 | 1.53% | 76.81 | 83.05 | 341499 | 274464 | 6.30% |
| 2026-06-17 | 78.20 | 79.34 | -0.99 | -1.23% | 77.75 | 82.64 | 447256 | 357662 | 8.26% |
| 2026-06-16 | 76.40 | 80.33 | 3.89 | 5.09% | 74.99 | 81.52 | 397485 | 311998 | 7.34% |
| 2026-06-15 | 71.36 | 76.53 | 5.64 | 7.96% | 67.42 | 77.40 | 442962 | 326375 | 8.18% |
| 2026-06-12 | 79.06 | 70.89 | -5.26 | -6.91% | 70.33 | 83.00 | 585578 | 442840 | 10.81% |
| 2026-06-11 | 71.66 | 76.15 | 2.84 | 3.87% | 71.60 | 78.98 | 469982 | 356022 | 8.68% |
| 2026-06-10 | 75.07 | 73.31 | -1.41 | -1.89% | 71.80 | 75.80 | 382552 | 281737 | 7.06% |
| 2026-06-09 | 69.70 | 74.72 | 6.79 | 10.00% | 67.97 | 74.72 | 460748 | 331445 | 8.51% |
| 2026-06-08 | 64.45 | 67.93 | -1.56 | -2.24% | 64.45 | 73.39 | 412600 | 285240 | 7.62% |
| 2026-06-05 | 65.67 | 69.49 | 3.11 | 4.69% | 63.30 | 71.91 | 381441 | 261422 | 7.04% |
| 2026-06-04 | 64.40 | 66.38 | 2.60 | 4.08% | 63.83 | 67.85 | 246610 | 163308 | 4.55% |
| 2026-06-03 | 62.70 | 63.78 | 2.00 | 3.24% | 62.24 | 67.00 | 244313 | 157671 | 4.51% |
| 2026-06-02 | 62.66 | 61.78 | 0.35 | 0.57% | 60.75 | 63.00 | 193139 | 120085 | 3.57% |
| 2026-06-01 | 66.20 | 61.43 | -5.79 | -8.61% | 61.39 | 66.22 | 288898 | 183552 | 5.33% |
| 2026-05-29 | 71.99 | 67.22 | -4.06 | -5.70% | 66.00 | 71.99 | 284413 | 193353 | 5.25% |
| 2026-05-28 | 67.88 | 71.28 | 2.88 | 4.21% | 67.15 | 72.20 | 273030 | 190889 | 5.04% |
| 2026-05-27 | 73.33 | 68.40 | -5.07 | -6.90% | 68.10 | 74.50 | 325052 | 228444 | 6.00% |
| 2026-05-26 | 74.50 | 73.47 | -2.63 | -3.46% | 71.45 | 75.50 | 312773 | 229116 | 5.77% |
| 2026-05-25 | 74.56 | 76.10 | 1.55 | 2.08% | 70.60 | 77.80 | 386153 | 284927 | 7.13% |
| 2026-05-22 | 72.58 | 74.55 | 1.98 | 2.73% | 71.71 | 75.63 | 390611 | 288403 | 7.21% |
| 2026-05-21 | 72.20 | 72.57 | 0.68 | 0.95% | 70.66 | 76.10 | 468255 | 345776 | 8.64% |
| 2026-05-20 | 67.96 | 71.89 | 3.25 | 4.73% | 67.65 | 73.46 | 323534 | 232097 | 5.97% |
| 2026-05-19 | 68.34 | 68.64 | -1.00 | -1.44% | 65.90 | 68.97 | 295002 | 198863 | 5.45% |
| 2026-05-18 | 69.24 | 69.64 | 0.11 | 0.16% | 68.10 | 72.44 | 284753 | 200950 | 5.26% |
| 2026-05-15 | 71.89 | 69.53 | -2.97 | -4.10% | 67.78 | 73.00 | 365065 | 254452 | 6.74% |
| 2026-05-14 | 74.75 | 72.50 | -3.69 | -4.84% | 71.82 | 75.79 | 370782 | 272602 | 6.85% |
| 2026-05-13 | 73.30 | 76.19 | 2.93 | 4.00% | 71.08 | 76.44 | 510846 | 379172 | 9.43% |
| 2026-05-12 | 66.65 | 73.26 | 6.66 | 10.00% | 66.12 | 73.26 | 403670 | 279278 | 7.45% |
| 2026-05-11 | 67.50 | 66.60 | 1.10 | 1.68% | 66.00 | 71.95 | 469722 | 318853 | 8.67% |
| 2026-05-08 | 63.32 | 65.50 | 2.18 | 3.44% | 62.80 | 67.80 | 450519 | 296650 | 8.32% |
| 2026-05-07 | 58.56 | 63.32 | 5.76 | 10.01% | 58.43 | 63.32 | 315710 | 195197 | 5.83% |
| 2026-05-06 | 56.00 | 57.56 | 2.38 | 4.31% | 55.40 | 58.50 | 276770 | 158261 | 5.11% |
| 2026-04-30 | 55.67 | 55.18 | -0.49 | -0.88% | 54.30 | 55.93 | 206018 | 113229 | 3.80% |
| 2026-04-29 | 53.98 | 55.67 | 0.76 | 1.38% | 53.45 | 56.88 | 298527 | 165192 | 5.51% |
| 2026-04-28 | 52.50 | 54.91 | 2.01 | 3.80% | 52.02 | 56.50 | 318369 | 172943 | 5.88% |
| 2026-04-27 | 50.00 | 52.90 | 0.10 | 0.19% | 48.96 | 54.15 | 342476 | 176455 | 6.32% |
| 2026-04-24 | 51.70 | 52.80 | 0.25 | 0.48% | 51.67 | 53.95 | 196018 | 103274 | 3.62% |
| 2026-04-23 | 54.90 | 52.55 | -1.79 | -3.29% | 51.80 | 55.23 | 250757 | 133157 | 4.63% |
| 2026-04-22 | 51.51 | 54.34 | 2.29 | 4.40% | 51.01 | 55.24 | 306884 | 163909 | 5.67% |
| 2026-04-21 | 51.50 | 52.05 | 1.10 | 2.16% | 50.70 | 54.27 | 282728 | 148883 | 5.22% |
| 2026-04-20 | 53.00 | 50.95 | -0.85 | -1.64% | 50.90 | 53.55 | 265318 | 137725 | 4.90% |
| 2026-04-17 | 52.80 | 51.80 | -0.20 | -0.38% | 51.50 | 53.04 | 196854 | 102540 | 3.63% |