当前时间：2026-07-26 21:32:59 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 | 39.91 | 40.53 | -0.01 | -0.02% | 39.54 | 41.49 | 18211 | 7379 | 2.49% |
| 2026-07-23 | 41.00 | 40.54 | -0.54 | -1.31% | 39.68 | 42.08 | 19977 | 8130 | 2.73% |
| 2026-07-22 | 40.05 | 41.08 | -0.12 | -0.29% | 39.80 | 43.25 | 32740 | 13653 | 4.48% |
| 2026-07-21 | 38.92 | 41.20 | 2.62 | 6.79% | 34.82 | 41.41 | 40610 | 15468 | 5.56% |
| 2026-07-20 | 42.24 | 38.58 | -4.29 | -10.01% | 38.58 | 42.95 | 30457 | 12374 | 4.17% |
| 2026-07-17 | 47.15 | 42.87 | -4.76 | -9.99% | 42.87 | 47.61 | 29041 | 13038 | 3.97% |
| 2026-07-16 | 49.77 | 47.63 | -2.47 | -4.93% | 47.21 | 50.74 | 29195 | 14250 | 3.99% |
| 2026-07-15 | 54.00 | 50.10 | -4.30 | -7.90% | 49.86 | 54.99 | 30732 | 15931 | 4.20% |
| 2026-07-14 | 54.95 | 54.40 | 0.14 | 0.26% | 51.69 | 56.50 | 24951 | 13499 | 3.41% |
| 2026-07-13 | 57.75 | 54.26 | -4.81 | -8.14% | 54.01 | 59.96 | 28455 | 16174 | 3.89% |
| 2026-07-10 | 58.97 | 59.07 | -0.69 | -1.15% | 58.97 | 64.46 | 33623 | 20735 | 4.60% |
| 2026-07-09 | 59.84 | 59.76 | 0.96 | 1.63% | 57.24 | 61.80 | 24436 | 14549 | 3.34% |
| 2026-07-08 | 59.04 | 58.80 | -0.79 | -1.33% | 55.03 | 61.10 | 25773 | 15030 | 3.53% |
| 2026-07-07 | 61.40 | 59.59 | -1.82 | -2.96% | 58.55 | 61.40 | 23611 | 14186 | 3.23% |
| 2026-07-06 | 61.67 | 61.41 | 0.16 | 0.26% | 58.01 | 63.00 | 38247 | 23355 | 5.23% |
| 2026-07-03 | 64.52 | 61.25 | -4.75 | -7.20% | 61.00 | 64.99 | 37417 | 23432 | 5.12% |
| 2026-07-02 | 67.16 | 66.00 | -4.11 | -5.86% | 63.68 | 69.00 | 40865 | 27294 | 5.59% |
| 2026-07-01 | 67.18 | 70.11 | 2.94 | 4.38% | 66.38 | 72.00 | 51397 | 35907 | 7.03% |
| 2026-06-30 | 63.30 | 67.17 | 3.15 | 4.92% | 62.34 | 68.20 | 45824 | 30323 | 6.27% |
| 2026-06-29 | 63.40 | 64.02 | 0.67 | 1.06% | 61.39 | 65.80 | 36585 | 23185 | 5.00% |
| 2026-06-26 | 62.53 | 63.35 | -0.37 | -0.58% | 61.80 | 64.60 | 31542 | 20057 | 4.31% |
| 2026-06-25 | 63.40 | 63.72 | 0.29 | 0.46% | 62.20 | 63.78 | 23680 | 14950 | 3.24% |
| 2026-06-24 | 61.43 | 63.43 | 1.11 | 1.78% | 60.48 | 63.76 | 25877 | 16099 | 3.54% |
| 2026-06-23 | 62.68 | 62.32 | -0.60 | -0.95% | 60.80 | 63.83 | 26711 | 16655 | 3.65% |
| 2026-06-22 | 64.00 | 62.92 | -0.13 | -0.21% | 61.40 | 64.00 | 27821 | 17400 | 3.81% |
| 2026-06-18 | 62.42 | 63.05 | 0.00 | 0.00% | 62.26 | 64.79 | 40317 | 25356 | 5.52% |
| 2026-06-17 | 61.00 | 63.05 | 1.08 | 1.74% | 60.11 | 65.00 | 54335 | 34095 | 7.43% |
| 2026-06-16 | 56.50 | 61.97 | 5.63 | 9.99% | 56.26 | 61.97 | 44870 | 26759 | 6.14% |
| 2026-06-15 | 54.11 | 56.34 | 2.32 | 4.29% | 53.45 | 57.66 | 30743 | 17210 | 4.21% |
| 2026-06-12 | 56.80 | 54.02 | -1.90 | -3.40% | 53.75 | 58.76 | 37404 | 21010 | 5.12% |
| 2026-06-11 | 51.80 | 55.92 | 3.51 | 6.70% | 51.80 | 57.65 | 48613 | 26901 | 6.65% |
| 2026-06-10 | 51.12 | 52.41 | 0.44 | 0.85% | 50.70 | 52.99 | 25356 | 13191 | 3.47% |
| 2026-06-09 | 50.06 | 51.97 | 2.45 | 4.95% | 49.17 | 52.36 | 30577 | 15585 | 4.18% |
| 2026-06-08 | 50.53 | 49.52 | -3.19 | -6.05% | 48.81 | 51.96 | 23155 | 11665 | 3.17% |
| 2026-06-05 | 52.26 | 52.71 | -0.29 | -0.55% | 50.62 | 54.20 | 22367 | 11776 | 3.06% |
| 2026-06-04 | 53.06 | 53.00 | -0.06 | -0.11% | 52.45 | 53.99 | 18517 | 9853 | 2.53% |
| 2026-06-03 | 54.00 | 53.06 | -1.29 | -2.37% | 52.36 | 55.40 | 25921 | 13996 | 3.55% |
| 2026-06-02 | 55.62 | 54.35 | -1.90 | -3.38% | 53.31 | 56.44 | 26460 | 14472 | 3.62% |
| 2026-06-01 | 55.12 | 56.25 | -0.07 | -0.12% | 55.11 | 57.92 | 29511 | 16745 | 4.04% |
| 2026-05-29 | 62.58 | 56.32 | -6.26 | -10.00% | 56.32 | 62.58 | 45605 | 26738 | 6.24% |
| 2026-05-28 | 61.96 | 62.58 | 0.52 | 0.84% | 61.15 | 63.88 | 36420 | 22792 | 4.98% |
| 2026-05-27 | 66.79 | 62.06 | -2.82 | -4.35% | 61.50 | 67.58 | 51375 | 32863 | 7.03% |
| 2026-05-26 | 67.64 | 64.88 | -2.76 | -4.08% | 64.10 | 68.00 | 68013 | 44664 | 9.30% |
| 2026-05-25 | 62.43 | 67.64 | 6.15 | 10.00% | 62.11 | 67.64 | 52660 | 34722 | 7.20% |
| 2026-05-22 | 59.59 | 61.49 | 2.08 | 3.50% | 59.33 | 61.96 | 28061 | 17102 | 3.84% |
| 2026-05-21 | 62.23 | 59.41 | -3.78 | -5.98% | 59.05 | 64.10 | 43848 | 27301 | 6.00% |
| 2026-05-20 | 59.30 | 63.19 | 3.18 | 5.30% | 59.30 | 65.32 | 53155 | 33118 | 7.27% |
| 2026-05-19 | 59.01 | 60.01 | 0.78 | 1.32% | 58.17 | 60.47 | 23360 | 13878 | 3.20% |
| 2026-05-18 | 58.88 | 59.23 | 0.19 | 0.32% | 57.75 | 59.23 | 22227 | 13017 | 3.04% |
| 2026-05-15 | 59.06 | 59.04 | 0.19 | 0.32% | 57.70 | 60.21 | 25639 | 15172 | 3.51% |
| 2026-05-14 | 58.54 | 58.85 | 0.30 | 0.51% | 57.61 | 59.87 | 24380 | 14312 | 3.34% |
| 2026-05-13 | 57.88 | 58.55 | 0.28 | 0.48% | 57.55 | 58.88 | 15590 | 9099 | 2.13% |
| 2026-05-12 | 58.30 | 58.27 | -0.22 | -0.38% | 57.45 | 58.90 | 16402 | 9532 | 2.24% |
| 2026-05-11 | 59.20 | 58.49 | 0.18 | 0.31% | 58.00 | 59.50 | 23894 | 14015 | 3.27% |
| 2026-05-08 | 58.00 | 58.31 | -0.11 | -0.19% | 56.90 | 58.42 | 19410 | 11184 | 2.66% |
| 2026-05-07 | 57.69 | 58.42 | 1.02 | 1.78% | 56.85 | 58.54 | 18270 | 10579 | 2.50% |
| 2026-05-06 | 57.19 | 57.40 | 0.56 | 0.99% | 57.19 | 58.74 | 20520 | 11853 | 2.81% |
| 2026-04-30 | 56.47 | 56.84 | -0.16 | -0.28% | 56.10 | 57.30 | 16463 | 9340 | 2.25% |
| 2026-04-29 | 56.46 | 57.00 | 0.26 | 0.46% | 56.05 | 57.74 | 16860 | 9616 | 2.31% |
| 2026-04-28 | 56.78 | 56.74 | -0.89 | -1.54% | 56.11 | 57.65 | 19282 | 10963 | 2.64% |
| 2026-04-27 | 58.41 | 57.63 | -0.21 | -0.36% | 57.00 | 58.89 | 20145 | 11668 | 2.76% |
| 2026-04-24 | 57.50 | 57.84 | -0.53 | -0.91% | 57.50 | 58.85 | 27280 | 15845 | 3.73% |
| 2026-04-23 | 61.00 | 58.37 | -4.33 | -6.91% | 57.89 | 62.00 | 50763 | 29997 | 6.94% |
| 2026-04-22 | 56.65 | 62.70 | 5.70 | 10.00% | 56.65 | 62.70 | 26515 | 15918 | 3.63% |
| 2026-04-21 | 56.08 | 57.00 | 0.67 | 1.19% | 55.96 | 57.28 | 15426 | 8760 | 2.11% |
| 2026-04-20 | 56.00 | 56.33 | -0.39 | -0.69% | 56.00 | 56.97 | 13171 | 7428 | 1.80% |
| 2026-04-17 | 56.10 | 56.72 | 0.86 | 1.54% | 55.18 | 57.30 | 18470 | 10376 | 2.53% |