当前时间：2026-08-21 14:38:05 星期五交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 44.11 | 43.13 | -0.27 | -0.62% | 42.58 | 44.44 | 135629 | 58952 | 3.54% |
| 2026-08-19 | 44.50 | 43.40 | -3.10 | -6.67% | 43.26 | 46.90 | 207637 | 93269 | 5.43% |
| 2026-08-18 | 46.01 | 46.50 | 0.53 | 1.15% | 45.90 | 48.05 | 253252 | 118627 | 6.62% |
| 2026-08-17 | 44.60 | 45.97 | 1.75 | 3.96% | 44.28 | 46.12 | 207046 | 94002 | 5.41% |
| 2026-08-14 | 43.17 | 44.22 | 1.70 | 4.00% | 42.60 | 44.49 | 145331 | 63458 | 3.80% |
| 2026-08-13 | 44.03 | 42.52 | -1.08 | -2.48% | 42.48 | 44.66 | 123474 | 53839 | 3.23% |
| 2026-08-12 | 42.55 | 43.60 | 1.06 | 2.49% | 42.42 | 44.05 | 113232 | 49185 | 2.96% |
| 2026-08-11 | 42.00 | 42.54 | -0.38 | -0.89% | 41.80 | 43.50 | 106038 | 45259 | 2.77% |
| 2026-08-10 | 43.24 | 42.92 | -0.19 | -0.44% | 41.88 | 44.05 | 143272 | 61202 | 3.74% |
| 2026-08-07 | 41.80 | 43.11 | 1.78 | 4.31% | 40.66 | 43.53 | 189375 | 80189 | 4.95% |
| 2026-08-06 | 39.05 | 41.33 | 1.53 | 3.84% | 39.01 | 41.65 | 183093 | 74466 | 4.79% |
| 2026-08-05 | 37.39 | 39.80 | 2.41 | 6.45% | 36.67 | 40.28 | 222773 | 86912 | 5.82% |
| 2026-08-04 | 34.37 | 37.39 | 3.40 | 10.00% | 34.10 | 37.39 | 140905 | 50788 | 3.68% |
| 2026-08-03 | 35.00 | 33.99 | -1.66 | -4.66% | 33.79 | 35.83 | 127782 | 43922 | 3.34% |
| 2026-07-31 | 37.90 | 35.65 | 0.35 | 0.99% | 35.59 | 38.43 | 147424 | 54637 | 3.85% |
| 2026-07-30 | 37.75 | 35.30 | -2.70 | -7.11% | 34.47 | 38.23 | 136718 | 49341 | 3.57% |
| 2026-07-29 | 39.05 | 38.00 | -1.36 | -3.46% | 36.36 | 39.36 | 154268 | 58115 | 4.03% |
| 2026-07-28 | 41.13 | 39.36 | -2.21 | -5.32% | 39.05 | 42.18 | 110449 | 44645 | 2.89% |
| 2026-07-27 | 40.00 | 41.57 | 1.57 | 3.93% | 39.17 | 41.99 | 124436 | 50778 | 3.25% |
| 2026-07-24 | 40.31 | 40.00 | -1.28 | -3.10% | 39.50 | 41.60 | 133984 | 54427 | 3.50% |
| 2026-07-23 | 42.00 | 41.28 | -0.37 | -0.89% | 40.88 | 44.02 | 148137 | 62422 | 3.87% |
| 2026-07-22 | 41.66 | 41.65 | -1.37 | -3.18% | 41.17 | 43.79 | 220814 | 94218 | 5.77% |
| 2026-07-21 | 41.70 | 43.02 | 2.14 | 5.23% | 36.79 | 43.15 | 321838 | 128280 | 8.41% |
| 2026-07-20 | 45.00 | 40.88 | -1.74 | -4.08% | 39.07 | 46.88 | 353039 | 153226 | 9.23% |
| 2026-07-17 | 45.41 | 42.62 | -2.79 | -6.14% | 41.87 | 45.68 | 143236 | 62732 | 3.74% |
| 2026-07-16 | 48.05 | 45.41 | -3.83 | -7.78% | 44.78 | 48.77 | 138044 | 64558 | 3.61% |
| 2026-07-15 | 51.02 | 49.24 | -1.01 | -2.01% | 48.91 | 51.56 | 118432 | 59253 | 3.10% |
| 2026-07-14 | 48.66 | 50.25 | 2.25 | 4.69% | 47.06 | 50.50 | 149451 | 73195 | 3.91% |
| 2026-07-13 | 51.00 | 48.00 | -4.79 | -9.07% | 47.72 | 53.55 | 192350 | 96437 | 5.03% |
| 2026-07-10 | 56.51 | 52.79 | -3.13 | -5.60% | 52.79 | 58.99 | 220085 | 122715 | 5.75% |
| 2026-07-09 | 54.50 | 55.92 | 2.49 | 4.66% | 52.03 | 55.92 | 190067 | 103420 | 4.97% |
| 2026-07-08 | 57.88 | 53.43 | -4.45 | -7.69% | 53.00 | 59.19 | 164821 | 90965 | 4.31% |
| 2026-07-07 | 60.69 | 57.88 | -2.83 | -4.66% | 56.80 | 61.45 | 171210 | 100742 | 4.47% |
| 2026-07-06 | 66.00 | 60.71 | -4.09 | -6.31% | 60.44 | 66.66 | 206972 | 129896 | 5.41% |
| 2026-07-03 | 67.99 | 64.80 | -5.13 | -7.34% | 63.85 | 68.97 | 269201 | 177789 | 7.04% |
| 2026-07-02 | 68.88 | 69.93 | -3.88 | -5.26% | 66.43 | 74.47 | 293104 | 207852 | 7.66% |
| 2026-07-01 | 70.98 | 73.81 | 2.16 | 3.01% | 69.21 | 74.36 | 348813 | 251097 | 9.12% |
| 2026-06-30 | 73.91 | 71.65 | -3.33 | -4.44% | 67.60 | 73.97 | 371505 | 259755 | 9.71% |
| 2026-06-29 | 76.49 | 74.98 | -0.83 | -1.09% | 70.31 | 81.82 | 487045 | 365635 | 12.73% |
| 2026-06-26 | 69.68 | 75.81 | 6.13 | 8.80% | 69.68 | 76.65 | 459256 | 339762 | 12.00% |
| 2026-06-25 | 74.24 | 69.68 | -1.95 | -2.72% | 68.50 | 75.00 | 475526 | 335677 | 12.43% |
| 2026-06-24 | 66.20 | 71.63 | 6.51 | 10.00% | 64.08 | 71.63 | 518462 | 352339 | 13.55% |
| 2026-06-23 | 64.14 | 65.12 | 5.92 | 10.00% | 60.00 | 65.12 | 384272 | 242080 | 10.04% |
| 2026-06-22 | 55.56 | 59.20 | 5.38 | 10.00% | 55.56 | 59.20 | 225680 | 132458 | 5.90% |
| 2026-06-18 | 55.80 | 53.82 | -1.62 | -2.92% | 53.35 | 56.49 | 311967 | 171127 | 8.15% |
| 2026-06-17 | 56.00 | 55.44 | -2.04 | -3.55% | 54.50 | 57.38 | 328265 | 182646 | 8.58% |
| 2026-06-16 | 53.90 | 57.48 | 2.72 | 4.97% | 53.55 | 58.88 | 428878 | 243014 | 11.21% |
| 2026-06-15 | 53.07 | 54.76 | 1.69 | 3.18% | 50.68 | 54.77 | 389537 | 209316 | 10.18% |
| 2026-06-12 | 58.17 | 53.07 | -5.90 | -10.01% | 53.07 | 58.89 | 408843 | 223731 | 10.69% |
| 2026-06-11 | 62.85 | 58.97 | -1.01 | -1.68% | 57.08 | 64.78 | 665731 | 409910 | 17.40% |
| 2026-06-10 | 52.20 | 59.98 | 5.45 | 9.99% | 52.19 | 59.98 | 348051 | 202920 | 9.10% |
| 2026-06-09 | 54.07 | 54.53 | 2.36 | 4.52% | 50.20 | 55.35 | 469377 | 248561 | 12.27% |
| 2026-06-08 | 50.70 | 52.19 | -0.63 | -1.19% | 47.99 | 54.47 | 454633 | 234358 | 11.88% |
| 2026-06-05 | 46.80 | 52.82 | 4.80 | 10.00% | 46.80 | 52.82 | 473840 | 244842 | 12.38% |
| 2026-06-04 | 49.00 | 48.02 | 0.64 | 1.35% | 46.90 | 50.67 | 483789 | 234927 | 12.64% |
| 2026-06-03 | 43.67 | 47.38 | 4.31 | 10.01% | 43.55 | 47.38 | 290681 | 135224 | 7.60% |
| 2026-06-02 | 42.00 | 43.07 | 1.26 | 3.01% | 40.37 | 44.04 | 270051 | 114704 | 7.06% |
| 2026-06-01 | 44.50 | 41.81 | -3.50 | -7.72% | 41.74 | 45.78 | 311606 | 134606 | 8.14% |
| 2026-05-29 | 42.62 | 45.31 | 2.35 | 5.47% | 42.51 | 46.77 | 446996 | 199585 | 11.68% |
| 2026-05-28 | 43.00 | 42.96 | 0.36 | 0.85% | 41.84 | 43.43 | 194905 | 83240 | 5.09% |
| 2026-05-27 | 44.37 | 42.60 | -1.26 | -2.87% | 42.20 | 44.80 | 220308 | 95850 | 5.76% |
| 2026-05-26 | 46.49 | 43.86 | -3.87 | -8.11% | 43.08 | 46.80 | 273050 | 121270 | 7.14% |
| 2026-05-25 | 49.68 | 47.73 | -1.95 | -3.93% | 46.38 | 49.68 | 334628 | 158237 | 8.75% |
| 2026-05-22 | 51.84 | 49.68 | -0.90 | -1.78% | 48.90 | 52.40 | 381637 | 190785 | 9.97% |
| 2026-05-21 | 56.78 | 50.58 | -3.18 | -5.92% | 50.00 | 56.78 | 504077 | 269278 | 13.17% |
| 2026-05-20 | 50.96 | 53.76 | 4.89 | 10.01% | 50.55 | 53.76 | 79427 | 41983 | 2.08% |
| 2026-05-19 | 45.53 | 48.87 | 4.44 | 9.99% | 44.64 | 48.87 | 333957 | 159509 | 8.73% |
| 2026-05-18 | 41.00 | 44.43 | 4.04 | 10.00% | 41.00 | 44.43 | 128870 | 56558 | 3.37% |
| 2026-05-15 | 43.00 | 40.39 | -2.31 | -5.41% | 39.95 | 45.28 | 418003 | 174624 | 10.92% |
| 2026-05-14 | 44.91 | 42.70 | 0.46 | 1.09% | 41.48 | 45.00 | 398352 | 172970 | 10.41% |
| 2026-05-13 | 37.81 | 42.24 | 3.84 | 10.00% | 37.50 | 42.24 | 179877 | 73131 | 4.70% |