当前时间：2026-08-01 05:48:19 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-31 | 32.24 | 34.58 | 3.14 | 9.99% | 32.24 | 34.58 | 31200 | 10579 | 1.48% |
| 2026-07-30 | 33.50 | 31.44 | -2.24 | -6.65% | 31.21 | 34.24 | 55051 | 17838 | 2.61% |
| 2026-07-29 | 33.93 | 33.68 | -0.23 | -0.68% | 33.03 | 34.58 | 43347 | 14606 | 2.06% |
| 2026-07-28 | 35.04 | 33.91 | -1.50 | -4.24% | 33.70 | 36.11 | 35761 | 12388 | 1.70% |
| 2026-07-27 | 34.06 | 35.41 | 1.34 | 3.93% | 34.01 | 35.50 | 38790 | 13529 | 1.84% |
| 2026-07-24 | 35.55 | 34.07 | -1.56 | -4.38% | 33.70 | 35.55 | 38076 | 13120 | 1.81% |
| 2026-07-23 | 35.53 | 35.63 | 0.18 | 0.51% | 34.86 | 36.15 | 39902 | 14187 | 1.89% |
| 2026-07-22 | 35.50 | 35.45 | -0.24 | -0.67% | 35.03 | 37.17 | 73435 | 26438 | 3.48% |
| 2026-07-21 | 33.81 | 35.69 | 1.89 | 5.59% | 30.42 | 35.83 | 121746 | 40324 | 5.77% |
| 2026-07-20 | 37.92 | 33.80 | -2.71 | -7.42% | 32.92 | 37.92 | 69506 | 24334 | 3.30% |
| 2026-07-17 | 40.38 | 36.51 | -3.85 | -9.54% | 36.44 | 40.80 | 60286 | 22774 | 2.86% |
| 2026-07-16 | 40.44 | 40.36 | -0.97 | -2.35% | 40.04 | 41.64 | 30873 | 12595 | 1.46% |
| 2026-07-15 | 41.53 | 41.33 | 0.81 | 2.00% | 40.26 | 42.28 | 33744 | 13964 | 1.60% |
| 2026-07-14 | 41.47 | 40.52 | -0.55 | -1.34% | 39.68 | 41.50 | 42889 | 17325 | 2.03% |
| 2026-07-13 | 44.38 | 41.07 | -3.75 | -8.37% | 40.88 | 44.99 | 58235 | 24680 | 2.76% |
| 2026-07-10 | 46.25 | 44.82 | -1.40 | -3.03% | 44.80 | 47.11 | 54983 | 25229 | 2.61% |
| 2026-07-09 | 45.70 | 46.22 | 0.73 | 1.60% | 44.60 | 47.41 | 43421 | 19930 | 2.06% |
| 2026-07-08 | 45.91 | 45.49 | -0.64 | -1.39% | 44.40 | 47.35 | 46596 | 21336 | 2.21% |
| 2026-07-07 | 47.98 | 46.13 | -2.27 | -4.69% | 46.00 | 49.43 | 59351 | 28014 | 2.82% |
| 2026-07-06 | 50.30 | 48.40 | -2.79 | -5.45% | 48.40 | 50.97 | 67116 | 33112 | 3.18% |
| 2026-07-03 | 51.51 | 51.19 | -0.92 | -1.77% | 48.88 | 53.13 | 96747 | 48891 | 4.59% |
| 2026-07-02 | 49.43 | 52.11 | 2.08 | 4.16% | 49.40 | 55.00 | 123771 | 64711 | 5.87% |
| 2026-07-01 | 51.20 | 50.03 | -0.61 | -1.20% | 49.00 | 52.39 | 60942 | 30400 | 2.89% |
| 2026-06-30 | 49.80 | 50.64 | 0.92 | 1.85% | 49.06 | 52.39 | 68766 | 35015 | 3.26% |
| 2026-06-29 | 52.91 | 49.72 | -3.21 | -6.06% | 48.33 | 54.64 | 104501 | 52457 | 4.96% |
| 2026-06-26 | 56.20 | 52.93 | -3.71 | -6.55% | 52.78 | 58.22 | 87928 | 48132 | 4.17% |
| 2026-06-25 | 56.67 | 56.64 | -0.55 | -0.96% | 56.60 | 60.44 | 80743 | 46969 | 3.83% |
| 2026-06-24 | 56.44 | 57.19 | 0.75 | 1.33% | 55.48 | 57.71 | 81278 | 46046 | 3.86% |
| 2026-06-23 | 61.07 | 56.44 | -3.14 | -5.27% | 55.82 | 61.20 | 118170 | 68227 | 5.61% |
| 2026-06-22 | 54.91 | 59.58 | 5.42 | 10.01% | 54.63 | 59.58 | 171399 | 100145 | 8.13% |
| 2026-06-18 | 50.41 | 54.16 | 3.83 | 7.61% | 50.41 | 55.36 | 119076 | 64119 | 5.65% |
| 2026-06-17 | 49.78 | 50.33 | 0.84 | 1.70% | 49.50 | 52.51 | 109804 | 55996 | 5.21% |
| 2026-06-16 | 46.26 | 49.49 | 3.24 | 7.01% | 45.39 | 50.88 | 119269 | 58748 | 5.66% |
| 2026-06-15 | 45.34 | 46.25 | 1.14 | 2.53% | 45.34 | 47.00 | 51351 | 23734 | 2.44% |
| 2026-06-12 | 46.02 | 45.11 | -0.91 | -1.98% | 45.00 | 46.59 | 43351 | 19776 | 2.06% |
| 2026-06-11 | 45.00 | 46.02 | 0.18 | 0.39% | 44.75 | 47.33 | 58988 | 27187 | 2.80% |
| 2026-06-10 | 46.21 | 45.84 | -0.15 | -0.33% | 44.07 | 46.21 | 59512 | 26834 | 2.82% |
| 2026-06-09 | 47.50 | 45.99 | -1.05 | -2.23% | 45.64 | 47.50 | 47314 | 21866 | 2.24% |
| 2026-06-08 | 45.02 | 47.04 | -0.16 | -0.34% | 45.02 | 48.07 | 61439 | 28894 | 2.91% |
| 2026-06-05 | 48.35 | 47.20 | -0.68 | -1.42% | 46.55 | 49.00 | 44047 | 20884 | 2.09% |
| 2026-06-04 | 49.45 | 47.88 | -1.57 | -3.17% | 47.21 | 49.69 | 59431 | 28456 | 2.82% |
| 2026-06-03 | 48.08 | 49.45 | 0.65 | 1.33% | 48.08 | 50.51 | 78145 | 38536 | 3.71% |
| 2026-06-02 | 50.05 | 48.80 | -1.51 | -3.00% | 47.91 | 50.05 | 62371 | 30299 | 2.96% |
| 2026-06-01 | 49.20 | 50.31 | 1.13 | 2.30% | 48.18 | 52.65 | 93019 | 46870 | 4.41% |
| 2026-05-29 | 52.93 | 49.18 | -2.72 | -5.24% | 48.62 | 53.20 | 121376 | 60963 | 5.76% |
| 2026-05-28 | 55.98 | 51.90 | -3.70 | -6.65% | 50.37 | 56.48 | 158448 | 83005 | 7.52% |
| 2026-05-27 | 56.81 | 55.60 | -0.79 | -1.40% | 54.54 | 58.20 | 119586 | 67086 | 5.67% |
| 2026-05-26 | 55.12 | 56.39 | -0.12 | -0.21% | 54.39 | 57.80 | 126775 | 71066 | 6.01% |
| 2026-05-25 | 63.60 | 57.23 | -6.36 | -10.00% | 57.23 | 63.70 | 129540 | 76567 | 6.14% |
| 2026-05-22 | 61.05 | 63.59 | 2.58 | 4.23% | 60.33 | 65.00 | 113160 | 71376 | 5.37% |
| 2026-05-21 | 60.72 | 61.01 | -0.75 | -1.21% | 60.00 | 64.44 | 124418 | 77684 | 5.90% |
| 2026-05-20 | 60.80 | 61.76 | 0.26 | 0.42% | 60.70 | 65.00 | 138938 | 87151 | 6.59% |
| 2026-05-19 | 59.32 | 61.50 | 1.59 | 2.65% | 58.70 | 62.90 | 155424 | 95083 | 7.37% |
| 2026-05-18 | 59.00 | 59.91 | -0.76 | -1.25% | 57.59 | 61.94 | 126458 | 75915 | 6.00% |
| 2026-05-15 | 60.49 | 60.67 | 0.17 | 0.28% | 59.00 | 62.20 | 130020 | 78757 | 6.17% |
| 2026-05-14 | 62.95 | 60.50 | 0.27 | 0.45% | 58.73 | 63.53 | 176021 | 106790 | 8.35% |
| 2026-05-13 | 54.00 | 60.23 | 5.48 | 10.01% | 54.00 | 60.23 | 125475 | 73147 | 5.95% |
| 2026-05-12 | 54.40 | 54.75 | 0.35 | 0.64% | 53.60 | 56.79 | 138988 | 76595 | 6.59% |
| 2026-05-11 | 52.44 | 54.40 | 2.40 | 4.62% | 51.57 | 55.94 | 156566 | 84669 | 7.43% |
| 2026-05-08 | 52.96 | 52.00 | -0.27 | -0.52% | 51.90 | 54.96 | 197257 | 104616 | 9.36% |
| 2026-05-07 | 48.05 | 52.27 | 4.75 | 10.00% | 47.69 | 52.27 | 158974 | 80344 | 7.54% |
| 2026-05-06 | 47.50 | 47.52 | 0.46 | 0.98% | 46.20 | 48.17 | 163941 | 77599 | 7.78% |
| 2026-04-30 | 48.76 | 47.06 | -1.44 | -2.97% | 45.66 | 49.73 | 275735 | 130905 | 13.08% |
| 2026-04-29 | 46.21 | 48.50 | 4.41 | 10.00% | 45.06 | 48.50 | 206474 | 98876 | 9.79% |
| 2026-04-28 | 39.50 | 44.09 | 4.01 | 10.00% | 38.87 | 44.09 | 142596 | 60558 | 6.76% |
| 2026-04-27 | 39.78 | 40.08 | -0.02 | -0.05% | 38.93 | 40.29 | 49925 | 19854 | 2.37% |
| 2026-04-24 | 41.00 | 40.10 | -1.16 | -2.81% | 40.06 | 41.26 | 52605 | 21213 | 2.50% |
| 2026-04-23 | 41.85 | 41.26 | -1.01 | -2.39% | 41.20 | 42.28 | 68728 | 28644 | 3.26% |