当前时间：2026-07-26 21:31:29 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 | 38.00 | 37.64 | -1.08 | -2.79% | 37.21 | 39.08 | 227359 | 86501 | 2.69% |
| 2026-07-23 | 39.30 | 38.72 | -0.39 | -1.00% | 38.42 | 40.54 | 302068 | 118824 | 3.57% |
| 2026-07-22 | 40.58 | 39.11 | -1.57 | -3.86% | 38.88 | 41.30 | 356496 | 143108 | 4.21% |
| 2026-07-21 | 38.41 | 40.68 | 3.02 | 8.02% | 34.50 | 40.83 | 553283 | 211508 | 6.54% |
| 2026-07-20 | 42.68 | 37.66 | -4.18 | -9.99% | 37.66 | 43.11 | 442419 | 175401 | 5.23% |
| 2026-07-17 | 45.76 | 41.84 | -3.81 | -8.35% | 41.22 | 45.80 | 367985 | 158838 | 4.35% |
| 2026-07-16 | 46.50 | 45.65 | -2.59 | -5.37% | 45.00 | 48.69 | 363148 | 169662 | 4.29% |
| 2026-07-15 | 52.07 | 48.24 | -3.71 | -7.14% | 48.01 | 53.00 | 405843 | 202358 | 4.80% |
| 2026-07-14 | 50.06 | 51.95 | 1.90 | 3.80% | 49.20 | 52.79 | 401524 | 204593 | 4.75% |
| 2026-07-13 | 52.43 | 50.05 | -2.33 | -4.45% | 49.74 | 53.94 | 384201 | 197795 | 4.54% |
| 2026-07-10 | 55.50 | 52.38 | -2.93 | -5.30% | 52.38 | 57.16 | 445717 | 244209 | 5.27% |
| 2026-07-09 | 54.82 | 55.31 | 1.35 | 2.50% | 52.39 | 55.69 | 480281 | 259704 | 5.68% |
| 2026-07-08 | 58.46 | 53.96 | -3.74 | -6.48% | 53.80 | 58.88 | 450550 | 251021 | 5.33% |
| 2026-07-07 | 57.00 | 57.70 | 0.00 | 0.00% | 56.73 | 60.26 | 468575 | 273874 | 5.54% |
| 2026-07-06 | 57.04 | 57.70 | 2.00 | 3.59% | 54.00 | 59.00 | 537467 | 306664 | 6.35% |
| 2026-07-03 | 57.00 | 55.70 | -1.65 | -2.88% | 55.06 | 58.85 | 481041 | 273166 | 5.69% |
| 2026-07-02 | 58.10 | 57.35 | -5.38 | -8.58% | 57.21 | 60.86 | 527158 | 310040 | 6.23% |
| 2026-07-01 | 63.90 | 62.73 | -0.84 | -1.32% | 61.36 | 64.50 | 471926 | 296799 | 5.58% |
| 2026-06-30 | 61.97 | 63.57 | 0.88 | 1.40% | 61.77 | 65.07 | 527206 | 334965 | 6.23% |
| 2026-06-29 | 66.74 | 62.69 | -4.02 | -6.03% | 60.50 | 68.05 | 631402 | 401739 | 7.46% |
| 2026-06-26 | 71.46 | 66.71 | -6.25 | -8.57% | 65.99 | 71.46 | 697519 | 478084 | 8.25% |
| 2026-06-25 | 65.19 | 72.96 | 6.63 | 10.00% | 63.30 | 72.96 | 780913 | 542319 | 9.23% |
| 2026-06-24 | 64.50 | 66.33 | 0.16 | 0.24% | 61.95 | 68.79 | 684560 | 447348 | 8.09% |
| 2026-06-23 | 73.65 | 66.17 | -7.35 | -10.00% | 66.17 | 73.68 | 831951 | 561928 | 9.83% |
| 2026-06-22 | 71.02 | 73.52 | 3.70 | 5.30% | 67.66 | 74.50 | 854430 | 604863 | 10.10% |
| 2026-06-18 | 64.66 | 69.82 | 3.42 | 5.15% | 64.01 | 71.80 | 791316 | 542121 | 9.35% |
| 2026-06-17 | 65.12 | 66.40 | -0.66 | -0.98% | 65.01 | 69.47 | 884789 | 592377 | 10.46% |
| 2026-06-16 | 65.90 | 67.06 | 2.91 | 4.54% | 64.31 | 67.98 | 961111 | 637010 | 11.36% |
| 2026-06-15 | 57.99 | 64.15 | 5.83 | 10.00% | 57.94 | 64.15 | 635444 | 397106 | 7.51% |
| 2026-06-12 | 59.00 | 58.32 | -2.03 | -3.36% | 57.05 | 63.48 | 1077546 | 642101 | 12.74% |
| 2026-06-11 | 62.00 | 61.00 | 0.90 | 1.50% | 57.01 | 65.08 | 1323175 | 801735 | 15.64% |
| 2026-06-10 | 60.10 | 60.10 | 5.46 | 9.99% | 60.10 | 60.10 | 178618 | 107349 | 2.11% |
| 2026-06-09 | 54.64 | 54.64 | 4.97 | 10.01% | 54.64 | 54.64 | 75395 | 41195 | 0.89% |
| 2026-06-08 | 50.00 | 49.67 | -3.03 | -5.75% | 49.15 | 53.39 | 498489 | 253407 | 5.89% |
| 2026-06-05 | 53.45 | 52.70 | -1.70 | -3.13% | 50.05 | 54.20 | 518331 | 272969 | 6.13% |
| 2026-06-04 | 53.54 | 54.40 | -0.25 | -0.46% | 52.43 | 55.82 | 625262 | 335831 | 7.39% |
| 2026-06-03 | 53.33 | 54.65 | 0.53 | 0.98% | 53.20 | 56.95 | 849735 | 466389 | 10.05% |
| 2026-06-02 | 48.22 | 54.12 | 4.92 | 10.00% | 48.21 | 54.12 | 710110 | 368821 | 8.39% |
| 2026-06-01 | 47.00 | 49.20 | 2.81 | 6.06% | 47.00 | 51.03 | 805097 | 400326 | 9.52% |
| 2026-05-29 | 48.78 | 46.39 | -2.27 | -4.67% | 46.08 | 49.78 | 533684 | 254343 | 6.31% |
| 2026-05-28 | 44.02 | 48.66 | 3.59 | 7.97% | 43.51 | 49.34 | 639193 | 298400 | 7.56% |
| 2026-05-27 | 46.71 | 45.07 | 0.07 | 0.16% | 44.68 | 48.00 | 539367 | 249431 | 6.38% |
| 2026-05-26 | 45.21 | 45.00 | -0.85 | -1.85% | 42.90 | 45.62 | 542649 | 240053 | 6.41% |
| 2026-05-25 | 46.99 | 45.85 | 0.13 | 0.28% | 43.98 | 47.22 | 543910 | 246470 | 6.43% |
| 2026-05-22 | 44.70 | 45.72 | 1.76 | 4.00% | 43.66 | 47.50 | 529379 | 240282 | 6.26% |
| 2026-05-21 | 47.99 | 43.96 | -3.91 | -8.17% | 43.96 | 47.99 | 533384 | 246435 | 6.31% |
| 2026-05-20 | 45.17 | 47.87 | 1.86 | 4.04% | 44.80 | 48.50 | 533610 | 249138 | 6.31% |
| 2026-05-19 | 44.08 | 46.01 | 1.93 | 4.38% | 42.38 | 46.66 | 591955 | 262256 | 7.00% |
| 2026-05-18 | 41.50 | 44.08 | 2.00 | 4.75% | 41.37 | 44.96 | 555548 | 243384 | 6.59% |
| 2026-05-15 | 43.25 | 42.08 | 0.03 | 0.07% | 41.65 | 44.19 | 511148 | 217416 | 6.06% |
| 2026-05-14 | 43.50 | 42.05 | -0.21 | -0.50% | 41.54 | 44.00 | 631367 | 268142 | 7.48% |
| 2026-05-13 | 37.91 | 42.26 | 3.84 | 9.99% | 37.70 | 42.26 | 533547 | 218429 | 6.32% |
| 2026-05-12 | 38.20 | 38.42 | 0.57 | 1.51% | 36.89 | 38.65 | 398098 | 150134 | 4.72% |
| 2026-05-11 | 39.95 | 37.85 | -1.81 | -4.56% | 37.30 | 39.98 | 544736 | 207941 | 6.46% |
| 2026-05-08 | 40.07 | 39.66 | -1.14 | -2.79% | 39.45 | 40.82 | 368718 | 146900 | 4.37% |
| 2026-05-07 | 40.15 | 40.80 | 0.01 | 0.02% | 39.10 | 41.75 | 530024 | 214455 | 6.28% |
| 2026-05-06 | 39.70 | 40.79 | 1.71 | 4.38% | 39.32 | 41.20 | 548395 | 220204 | 6.50% |
| 2026-04-30 | 40.59 | 39.08 | -1.73 | -4.24% | 38.86 | 40.79 | 471419 | 185390 | 5.59% |
| 2026-04-29 | 37.75 | 40.81 | 2.96 | 7.82% | 37.24 | 41.40 | 676466 | 267513 | 8.02% |
| 2026-04-28 | 40.13 | 37.85 | -1.85 | -4.66% | 37.65 | 40.60 | 494723 | 189295 | 5.86% |
| 2026-04-27 | 37.00 | 39.70 | 1.65 | 4.34% | 36.03 | 40.80 | 819026 | 319285 | 9.71% |
| 2026-04-24 | 38.15 | 38.05 | -0.47 | -1.22% | 37.77 | 39.33 | 343463 | 131741 | 4.07% |
| 2026-04-23 | 38.19 | 38.52 | 0.77 | 2.04% | 36.98 | 39.27 | 543748 | 208018 | 6.45% |
| 2026-04-22 | 36.60 | 37.75 | 1.07 | 2.92% | 36.48 | 38.30 | 372719 | 140055 | 4.42% |
| 2026-04-21 | 36.60 | 36.68 | -0.10 | -0.27% | 35.71 | 36.90 | 336593 | 122439 | 3.99% |
| 2026-04-20 | 38.27 | 36.78 | -1.84 | -4.76% | 36.51 | 38.55 | 443663 | 164851 | 5.26% |
| 2026-04-17 | 36.33 | 38.62 | 1.96 | 5.35% | 36.33 | 39.03 | 477244 | 181303 | 5.66% |