当前时间：2026-07-26 19:56:03 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 | 49.82 | 54.63 | 4.97 | 10.01% | 48.88 | 54.63 | 29782 | 15459 | 1.10% |
| 2026-07-23 | 49.45 | 49.66 | 0.86 | 1.76% | 48.06 | 50.01 | 17685 | 8692 | 0.65% |
| 2026-07-22 | 48.78 | 48.80 | -0.72 | -1.45% | 48.52 | 51.27 | 25177 | 12436 | 0.93% |
| 2026-07-21 | 48.90 | 49.52 | 1.52 | 3.17% | 45.10 | 50.23 | 43646 | 20976 | 1.61% |
| 2026-07-20 | 48.34 | 48.00 | -3.25 | -6.34% | 47.07 | 52.66 | 51448 | 25317 | 1.90% |
| 2026-07-17 | 52.00 | 51.25 | -2.58 | -4.79% | 50.68 | 56.90 | 41188 | 21973 | 1.52% |
| 2026-07-16 | 56.00 | 53.83 | -2.32 | -4.13% | 53.61 | 56.07 | 19028 | 10425 | 0.70% |
| 2026-07-15 | 57.82 | 56.15 | -0.85 | -1.49% | 55.60 | 57.82 | 17183 | 9665 | 0.64% |
| 2026-07-14 | 55.71 | 57.00 | 0.15 | 0.26% | 54.75 | 57.54 | 25051 | 14027 | 0.93% |
| 2026-07-13 | 58.51 | 56.85 | -2.16 | -3.66% | 56.11 | 59.41 | 26331 | 15180 | 0.97% |
| 2026-07-10 | 58.85 | 59.01 | 0.01 | 0.02% | 58.14 | 62.09 | 23074 | 13949 | 0.85% |
| 2026-07-09 | 61.40 | 59.00 | -2.40 | -3.91% | 58.21 | 61.42 | 28634 | 16934 | 1.06% |
| 2026-07-08 | 61.60 | 61.70 | 0.26 | 0.42% | 59.85 | 62.67 | 20613 | 12607 | 0.76% |
| 2026-07-07 | 62.03 | 61.44 | -1.70 | -2.69% | 60.20 | 64.19 | 31342 | 19320 | 1.16% |
| 2026-07-06 | 66.69 | 63.14 | -3.06 | -4.62% | 63.00 | 68.19 | 40260 | 26213 | 1.49% |
| 2026-07-03 | 67.32 | 66.20 | -0.01 | -0.02% | 64.32 | 68.20 | 44675 | 29684 | 1.65% |
| 2026-07-02 | 64.00 | 66.21 | 0.85 | 1.30% | 62.98 | 66.86 | 53717 | 35313 | 1.99% |
| 2026-07-01 | 62.80 | 65.36 | 2.00 | 3.16% | 62.02 | 66.63 | 46646 | 30351 | 1.72% |
| 2026-06-30 | 62.03 | 63.36 | 0.68 | 1.08% | 62.03 | 66.77 | 53101 | 34157 | 1.96% |
| 2026-06-29 | 64.05 | 62.68 | -1.37 | -2.14% | 59.78 | 64.30 | 79334 | 48910 | 2.93% |
| 2026-06-26 | 68.22 | 64.05 | -4.85 | -7.04% | 63.28 | 68.22 | 45570 | 30029 | 1.68% |
| 2026-06-25 | 70.22 | 68.90 | -0.77 | -1.11% | 68.00 | 71.27 | 54501 | 37863 | 2.01% |
| 2026-06-24 | 72.22 | 69.67 | -2.46 | -3.41% | 68.19 | 73.40 | 54106 | 37952 | 2.00% |
| 2026-06-23 | 74.46 | 72.13 | -2.77 | -3.70% | 70.87 | 77.20 | 72261 | 53485 | 2.67% |
| 2026-06-22 | 80.56 | 74.90 | -6.80 | -8.32% | 73.86 | 82.80 | 118992 | 92504 | 4.40% |
| 2026-06-18 | 84.60 | 81.70 | -4.40 | -5.11% | 77.49 | 85.96 | 155804 | 124277 | 5.76% |
| 2026-06-17 | 78.42 | 86.10 | 7.69 | 9.81% | 78.42 | 86.25 | 216883 | 181861 | 8.02% |
| 2026-06-16 | 78.41 | 78.41 | 7.13 | 10.00% | 75.01 | 78.41 | 127661 | 99518 | 4.72% |
| 2026-06-15 | 69.86 | 71.28 | 6.48 | 10.00% | 65.67 | 71.28 | 66760 | 47113 | 2.47% |
| 2026-06-12 | 60.00 | 64.80 | 5.89 | 10.00% | 60.00 | 64.80 | 37595 | 24084 | 1.39% |
| 2026-06-11 | 62.47 | 58.91 | -2.48 | -4.04% | 58.53 | 62.88 | 36157 | 21623 | 1.34% |
| 2026-06-10 | 60.90 | 61.39 | 0.30 | 0.49% | 60.80 | 65.47 | 56273 | 35038 | 2.08% |
| 2026-06-09 | 58.01 | 61.09 | 3.95 | 6.91% | 58.01 | 61.99 | 52150 | 31305 | 1.93% |
| 2026-06-08 | 52.27 | 57.14 | 3.02 | 5.58% | 51.42 | 57.37 | 32860 | 18123 | 1.21% |
| 2026-06-05 | 54.88 | 54.12 | -0.43 | -0.79% | 53.25 | 54.88 | 20344 | 10983 | 0.75% |
| 2026-06-04 | 54.50 | 54.55 | -0.36 | -0.66% | 53.69 | 54.97 | 21304 | 11564 | 0.79% |
| 2026-06-03 | 55.43 | 54.91 | -1.07 | -1.91% | 53.00 | 56.07 | 37480 | 20420 | 1.39% |
| 2026-06-02 | 57.88 | 55.98 | -1.90 | -3.28% | 55.55 | 58.91 | 33180 | 18765 | 1.23% |
| 2026-06-01 | 57.77 | 57.88 | 1.15 | 2.03% | 57.23 | 60.40 | 50412 | 29826 | 1.86% |
| 2026-05-29 | 56.69 | 56.73 | 1.15 | 2.07% | 55.00 | 57.88 | 43623 | 24626 | 1.61% |
| 2026-05-28 | 54.24 | 55.58 | 1.88 | 3.50% | 52.14 | 56.50 | 38431 | 21000 | 1.42% |
| 2026-05-27 | 55.77 | 53.70 | -2.35 | -4.19% | 53.58 | 56.40 | 37066 | 20233 | 1.37% |
| 2026-05-26 | 60.00 | 56.05 | 0.48 | 0.86% | 54.00 | 60.00 | 78246 | 43663 | 2.89% |
| 2026-05-25 | 51.50 | 55.57 | 5.05 | 10.00% | 51.50 | 55.57 | 23694 | 12779 | 0.88% |
| 2026-05-22 | 48.00 | 50.52 | -1.86 | -3.55% | 48.00 | 51.00 | 103350 | 51458 | 3.82% |
| 2026-05-21 | 57.50 | 52.38 | -5.82 | -10.00% | 52.38 | 57.50 | 29998 | 16032 | 1.11% |
| 2026-05-20 | 57.50 | 58.20 | 0.41 | 0.71% | 53.75 | 61.77 | 116600 | 66557 | 4.31% |
| 2026-05-19 | 63.09 | 57.79 | -5.30 | -8.40% | 57.60 | 63.29 | 95258 | 56471 | 3.52% |
| 2026-05-18 | 58.70 | 63.09 | 5.09 | 8.78% | 58.40 | 63.80 | 101723 | 63759 | 3.76% |
| 2026-05-15 | 59.28 | 58.00 | -1.00 | -1.69% | 58.00 | 60.82 | 58068 | 34385 | 2.15% |
| 2026-05-14 | 55.64 | 59.00 | 2.95 | 5.26% | 53.40 | 61.51 | 100100 | 57026 | 3.70% |
| 2026-05-13 | 56.20 | 56.05 | 2.94 | 5.54% | 55.19 | 58.42 | 100792 | 57209 | 3.73% |
| 2026-05-12 | 48.29 | 53.11 | 4.83 | 10.00% | 48.29 | 53.11 | 39483 | 20145 | 1.46% |
| 2026-05-11 | 48.00 | 48.28 | 1.13 | 2.40% | 47.12 | 48.70 | 23420 | 11246 | 0.87% |
| 2026-05-08 | 47.10 | 47.15 | -0.26 | -0.55% | 46.16 | 47.39 | 23489 | 10984 | 0.87% |
| 2026-05-07 | 46.10 | 47.41 | 1.31 | 2.84% | 46.10 | 48.02 | 21208 | 10037 | 0.78% |
| 2026-05-06 | 46.08 | 46.10 | 0.26 | 0.57% | 45.89 | 48.50 | 24250 | 11313 | 0.90% |
| 2026-04-30 | 45.01 | 45.84 | -0.03 | -0.07% | 44.60 | 45.90 | 21299 | 9633 | 0.79% |
| 2026-04-29 | 46.03 | 45.87 | -0.13 | -0.28% | 45.40 | 46.10 | 14883 | 6811 | 0.55% |
| 2026-04-28 | 46.19 | 46.00 | -0.10 | -0.22% | 45.90 | 47.17 | 19423 | 8993 | 0.72% |
| 2026-04-27 | 46.00 | 46.10 | -0.19 | -0.41% | 45.50 | 46.99 | 18983 | 8796 | 0.70% |
| 2026-04-24 | 46.13 | 46.29 | -0.80 | -1.70% | 45.90 | 48.19 | 20897 | 9787 | 0.77% |
| 2026-04-23 | 46.60 | 47.09 | 0.46 | 0.99% | 45.50 | 47.39 | 22665 | 10517 | 0.84% |
| 2026-04-22 | 45.80 | 46.63 | 1.46 | 3.23% | 45.18 | 48.00 | 27504 | 12883 | 1.02% |
| 2026-04-21 | 45.84 | 45.17 | -0.63 | -1.38% | 44.00 | 46.01 | 38012 | 17069 | 1.41% |
| 2026-04-20 | 48.50 | 45.80 | -2.10 | -4.38% | 44.22 | 49.95 | 62090 | 29214 | 2.30% |
| 2026-04-17 | 47.47 | 47.90 | 0.73 | 1.55% | 46.50 | 48.15 | 36722 | 17358 | 1.36% |