当前时间：2026-08-04 08:04:27 星期二休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-03 | 39.80 | 42.53 | 2.73 | 6.86% | 39.51 | 42.80 | 24237 | 10163 | 3.20% |
| 2026-07-31 | 38.17 | 39.80 | 2.01 | 5.32% | 38.17 | 40.65 | 20181 | 8021 | 2.67% |
| 2026-07-30 | 39.14 | 37.79 | -1.54 | -3.92% | 37.42 | 39.70 | 16184 | 6240 | 2.14% |
| 2026-07-29 | 38.10 | 39.33 | 0.81 | 2.10% | 38.01 | 39.38 | 16164 | 6281 | 2.14% |
| 2026-07-28 | 38.69 | 38.52 | -0.48 | -1.23% | 38.23 | 39.81 | 16586 | 6453 | 2.19% |
| 2026-07-27 | 38.27 | 39.00 | 0.61 | 1.59% | 37.61 | 39.29 | 22636 | 8735 | 2.99% |
| 2026-07-24 | 39.02 | 38.39 | -1.21 | -3.06% | 38.35 | 40.59 | 22610 | 8872 | 2.99% |
| 2026-07-23 | 39.20 | 39.60 | 0.38 | 0.97% | 38.69 | 39.80 | 22320 | 8770 | 2.95% |
| 2026-07-22 | 40.42 | 39.22 | -1.40 | -3.45% | 39.00 | 40.77 | 18928 | 7521 | 2.50% |
| 2026-07-21 | 40.80 | 40.62 | -0.14 | -0.34% | 37.61 | 41.05 | 20235 | 8010 | 2.67% |
| 2026-07-20 | 41.89 | 40.76 | -0.89 | -2.14% | 39.64 | 43.34 | 17343 | 7167 | 2.29% |
| 2026-07-17 | 44.11 | 41.65 | -2.54 | -5.75% | 41.40 | 44.53 | 16196 | 6915 | 2.14% |
| 2026-07-16 | 43.50 | 44.19 | 0.52 | 1.19% | 42.57 | 45.26 | 12749 | 5637 | 1.69% |
| 2026-07-15 | 42.53 | 43.67 | 0.56 | 1.30% | 42.53 | 44.97 | 13917 | 6129 | 1.84% |
| 2026-07-14 | 43.34 | 43.11 | -0.40 | -0.92% | 41.89 | 44.00 | 15342 | 6550 | 2.03% |
| 2026-07-13 | 47.88 | 43.51 | -5.24 | -10.75% | 43.50 | 48.43 | 22830 | 10291 | 3.02% |
| 2026-07-10 | 46.71 | 48.75 | 2.04 | 4.37% | 46.71 | 51.14 | 20046 | 9875 | 2.65% |
| 2026-07-09 | 46.67 | 46.71 | -0.15 | -0.32% | 44.35 | 47.67 | 16906 | 7726 | 2.23% |
| 2026-07-08 | 48.04 | 46.86 | -1.18 | -2.46% | 46.68 | 48.64 | 10310 | 4871 | 1.36% |
| 2026-07-07 | 50.12 | 48.04 | -2.07 | -4.13% | 47.76 | 50.32 | 11511 | 5613 | 1.52% |
| 2026-07-06 | 51.60 | 50.11 | -1.56 | -3.02% | 49.83 | 52.33 | 12532 | 6393 | 1.66% |
| 2026-07-03 | 50.03 | 51.67 | 1.79 | 3.59% | 49.85 | 52.44 | 14862 | 7643 | 1.96% |
| 2026-07-02 | 51.85 | 49.88 | -2.23 | -4.28% | 49.51 | 52.27 | 13410 | 6791 | 1.77% |
| 2026-07-01 | 50.94 | 52.11 | 1.83 | 3.64% | 50.05 | 52.88 | 16857 | 8768 | 2.23% |
| 2026-06-30 | 45.50 | 50.28 | 5.14 | 11.39% | 44.88 | 51.05 | 23545 | 11511 | 3.11% |
| 2026-06-29 | 46.00 | 45.14 | -0.68 | -1.48% | 44.31 | 47.00 | 14177 | 6392 | 1.87% |
| 2026-06-26 | 46.06 | 45.82 | -1.58 | -3.33% | 45.31 | 46.98 | 14239 | 6570 | 1.88% |
| 2026-06-25 | 49.08 | 47.40 | -2.26 | -4.55% | 46.85 | 49.63 | 12051 | 5731 | 1.59% |
| 2026-06-24 | 49.11 | 49.66 | -0.32 | -0.64% | 48.30 | 50.55 | 9453 | 4639 | 1.25% |
| 2026-06-23 | 50.04 | 49.98 | -0.81 | -1.59% | 49.53 | 51.17 | 8015 | 4032 | 1.06% |
| 2026-06-22 | 51.25 | 50.79 | -0.72 | -1.40% | 48.60 | 51.30 | 12495 | 6217 | 1.65% |
| 2026-06-18 | 51.59 | 51.51 | 0.34 | 0.66% | 50.35 | 52.88 | 9635 | 4997 | 1.27% |
| 2026-06-17 | 51.91 | 51.17 | -1.49 | -2.83% | 50.86 | 52.19 | 12899 | 6623 | 1.70% |
| 2026-06-16 | 52.82 | 52.66 | -0.30 | -0.57% | 51.63 | 53.50 | 10746 | 5630 | 1.42% |
| 2026-06-15 | 51.86 | 52.96 | 1.47 | 2.85% | 51.08 | 53.30 | 17269 | 9014 | 2.28% |
| 2026-06-12 | 47.87 | 51.49 | 4.08 | 8.61% | 47.33 | 53.85 | 36329 | 18817 | 4.80% |
| 2026-06-11 | 47.00 | 47.41 | -0.32 | -0.67% | 46.39 | 48.34 | 12444 | 5850 | 1.64% |
| 2026-06-10 | 48.06 | 47.73 | -0.49 | -1.02% | 46.54 | 49.88 | 14636 | 7002 | 1.93% |
| 2026-06-09 | 48.98 | 48.22 | 0.13 | 0.27% | 47.12 | 48.98 | 13492 | 6484 | 1.78% |
| 2026-06-08 | 50.00 | 48.09 | -2.63 | -5.19% | 47.91 | 51.38 | 21844 | 10682 | 2.89% |
| 2026-06-05 | 50.30 | 50.72 | 0.36 | 0.71% | 48.66 | 52.15 | 20119 | 10128 | 2.66% |
| 2026-06-04 | 51.74 | 50.36 | -1.01 | -1.97% | 50.00 | 51.74 | 10686 | 5415 | 1.41% |
| 2026-06-03 | 51.82 | 51.37 | -0.42 | -0.81% | 50.90 | 52.85 | 9719 | 5044 | 1.28% |
| 2026-06-02 | 53.50 | 51.79 | -1.18 | -2.23% | 49.96 | 53.50 | 15770 | 8054 | 2.08% |
| 2026-06-01 | 53.06 | 52.97 | -0.30 | -0.56% | 52.80 | 54.20 | 12529 | 6694 | 1.66% |
| 2026-05-29 | 57.12 | 53.27 | -3.47 | -6.12% | 52.91 | 57.12 | 12189 | 6652 | 1.61% |
| 2026-05-28 | 55.78 | 56.74 | 0.74 | 1.32% | 55.30 | 57.58 | 12132 | 6873 | 1.60% |
| 2026-05-27 | 58.43 | 56.00 | -2.40 | -4.11% | 55.34 | 58.69 | 15861 | 8976 | 2.10% |
| 2026-05-26 | 60.68 | 58.40 | -2.28 | -3.76% | 57.29 | 60.68 | 14738 | 8605 | 1.95% |
| 2026-05-25 | 60.56 | 60.68 | -0.60 | -0.98% | 59.70 | 61.80 | 11001 | 6655 | 1.45% |
| 2026-05-22 | 61.81 | 61.28 | 0.30 | 0.49% | 59.39 | 62.00 | 12308 | 7435 | 1.63% |
| 2026-05-21 | 63.99 | 60.98 | -2.53 | -3.98% | 60.92 | 64.99 | 18708 | 11789 | 2.47% |
| 2026-05-20 | 63.87 | 63.51 | -0.96 | -1.49% | 62.75 | 64.45 | 9015 | 5707 | 1.19% |
| 2026-05-19 | 63.33 | 64.47 | 1.14 | 1.80% | 62.73 | 65.00 | 11597 | 7412 | 1.53% |
| 2026-05-18 | 63.83 | 63.33 | -0.92 | -1.43% | 62.33 | 64.62 | 13171 | 8350 | 1.74% |
| 2026-05-15 | 64.50 | 64.25 | -0.38 | -0.59% | 63.02 | 66.50 | 16933 | 10946 | 2.24% |
| 2026-05-14 | 66.85 | 64.63 | -1.63 | -2.46% | 63.90 | 66.85 | 17944 | 11662 | 2.37% |
| 2026-05-13 | 66.60 | 66.26 | -0.53 | -0.79% | 65.31 | 67.68 | 17590 | 11674 | 2.32% |
| 2026-05-12 | 68.90 | 66.79 | -2.20 | -3.19% | 65.43 | 69.00 | 25515 | 17034 | 3.37% |
| 2026-05-11 | 70.21 | 68.99 | -0.78 | -1.12% | 68.50 | 72.06 | 23189 | 16189 | 3.06% |
| 2026-05-08 | 69.30 | 69.77 | 0.36 | 0.52% | 68.50 | 70.62 | 18068 | 12616 | 2.39% |
| 2026-05-07 | 68.79 | 69.41 | 1.04 | 1.52% | 67.30 | 69.67 | 18092 | 12420 | 2.39% |
| 2026-05-06 | 68.50 | 68.37 | -0.36 | -0.52% | 68.33 | 69.55 | 20416 | 14053 | 2.70% |
| 2026-04-30 | 67.70 | 68.73 | 0.57 | 0.84% | 66.09 | 70.90 | 29026 | 19798 | 3.84% |
| 2026-04-29 | 67.99 | 68.16 | 0.10 | 0.15% | 67.25 | 70.77 | 18586 | 12795 | 2.46% |
| 2026-04-28 | 70.00 | 68.06 | -3.43 | -4.80% | 67.10 | 72.91 | 21208 | 14607 | 2.80% |
| 2026-04-27 | 70.00 | 71.49 | 2.44 | 3.53% | 67.70 | 71.49 | 20790 | 14564 | 2.75% |