当前时间：2026-08-07 04:09:31 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-06 | 53.50 | 55.20 | 1.40 | 2.60% | 53.01 | 55.88 | 8168 | 4482 | 0.92% |
| 2026-08-05 | 53.15 | 53.80 | 0.82 | 1.55% | 53.15 | 54.50 | 7172 | 3872 | 0.81% |
| 2026-08-04 | 53.00 | 52.98 | 0.98 | 1.88% | 52.00 | 54.00 | 7040 | 3737 | 0.79% |
| 2026-08-03 | 50.79 | 52.00 | 1.17 | 2.30% | 50.71 | 52.90 | 5833 | 3029 | 0.66% |
| 2026-07-31 | 51.50 | 50.83 | 0.51 | 1.01% | 50.72 | 52.70 | 6863 | 3541 | 0.77% |
| 2026-07-30 | 51.42 | 50.32 | -0.32 | -0.63% | 49.00 | 52.24 | 7668 | 3872 | 0.86% |
| 2026-07-29 | 51.69 | 50.64 | -0.19 | -0.37% | 49.30 | 51.69 | 7400 | 3719 | 0.83% |
| 2026-07-28 | 50.23 | 50.83 | 0.38 | 0.75% | 50.19 | 52.20 | 7045 | 3607 | 0.79% |
| 2026-07-27 | 49.10 | 50.45 | 0.85 | 1.71% | 48.51 | 50.98 | 6070 | 3039 | 0.68% |
| 2026-07-24 | 49.69 | 49.60 | -0.35 | -0.70% | 48.93 | 52.99 | 14267 | 7302 | 1.60% |
| 2026-07-23 | 47.97 | 49.95 | 2.79 | 5.92% | 46.56 | 50.47 | 10693 | 5244 | 1.20% |
| 2026-07-22 | 48.05 | 47.16 | -0.88 | -1.83% | 46.88 | 48.94 | 8619 | 4121 | 0.97% |
| 2026-07-21 | 47.13 | 48.04 | 0.91 | 1.93% | 42.90 | 49.39 | 14822 | 6836 | 1.67% |
| 2026-07-20 | 49.20 | 47.13 | -2.32 | -4.69% | 46.61 | 50.54 | 11111 | 5395 | 1.25% |
| 2026-07-17 | 54.26 | 49.45 | -4.79 | -8.83% | 48.30 | 54.61 | 15087 | 7660 | 1.70% |
| 2026-07-16 | 52.52 | 54.24 | 1.41 | 2.67% | 51.95 | 56.52 | 15511 | 8470 | 1.74% |
| 2026-07-15 | 54.73 | 52.83 | -1.86 | -3.40% | 52.70 | 55.68 | 10498 | 5669 | 1.18% |
| 2026-07-14 | 56.00 | 54.69 | -0.69 | -1.25% | 52.26 | 56.00 | 14030 | 7517 | 1.58% |
| 2026-07-13 | 65.51 | 55.38 | -8.93 | -13.89% | 55.08 | 65.55 | 23471 | 13658 | 2.64% |
| 2026-07-10 | 61.68 | 64.31 | 3.07 | 5.01% | 60.98 | 69.61 | 25499 | 16763 | 2.87% |
| 2026-07-09 | 63.55 | 61.24 | -0.76 | -1.23% | 59.11 | 63.55 | 15169 | 9239 | 1.70% |
| 2026-07-08 | 68.85 | 62.00 | -5.55 | -8.22% | 62.00 | 72.00 | 28333 | 18580 | 3.18% |
| 2026-07-07 | 63.67 | 67.55 | 4.15 | 6.55% | 63.11 | 69.95 | 26938 | 18046 | 3.03% |
| 2026-07-06 | 66.53 | 63.40 | -3.80 | -5.65% | 62.33 | 67.86 | 14346 | 9245 | 1.61% |
| 2026-07-03 | 64.23 | 67.20 | 2.54 | 3.93% | 64.23 | 71.23 | 19119 | 13036 | 2.15% |
| 2026-07-02 | 65.82 | 64.66 | -0.10 | -0.15% | 63.44 | 67.68 | 21325 | 13999 | 2.40% |
| 2026-07-01 | 59.16 | 64.76 | 6.56 | 11.27% | 57.88 | 66.58 | 28215 | 17739 | 3.21% |
| 2026-06-30 | 56.65 | 58.20 | 2.20 | 3.93% | 55.05 | 59.79 | 14937 | 8701 | 1.70% |
| 2026-06-29 | 56.96 | 56.00 | -1.73 | -3.00% | 54.98 | 57.65 | 11962 | 6724 | 1.36% |
| 2026-06-26 | 58.86 | 57.73 | -1.17 | -1.99% | 56.50 | 59.39 | 14923 | 8627 | 1.70% |
| 2026-06-25 | 60.48 | 58.90 | -1.52 | -2.52% | 57.98 | 60.49 | 12576 | 7406 | 1.43% |
| 2026-06-24 | 60.00 | 60.42 | -1.18 | -1.92% | 59.26 | 61.80 | 12704 | 7653 | 1.44% |
| 2026-06-23 | 64.45 | 61.60 | -1.92 | -3.02% | 60.66 | 64.68 | 14047 | 8690 | 1.60% |
| 2026-06-22 | 65.51 | 63.52 | -1.99 | -3.04% | 59.51 | 66.49 | 31062 | 19257 | 3.53% |
| 2026-06-18 | 69.00 | 65.51 | -3.71 | -5.36% | 65.30 | 69.88 | 29079 | 19565 | 3.30% |
| 2026-06-17 | 70.16 | 69.22 | -0.92 | -1.31% | 68.87 | 71.78 | 12863 | 8992 | 1.46% |
| 2026-06-16 | 73.16 | 70.14 | -3.90 | -5.27% | 69.78 | 73.45 | 20801 | 14772 | 2.36% |
| 2026-06-15 | 71.97 | 74.04 | 3.84 | 5.47% | 68.79 | 76.67 | 29024 | 20934 | 3.30% |
| 2026-06-12 | 71.05 | 70.20 | 0.52 | 0.75% | 69.24 | 72.16 | 10263 | 7267 | 1.17% |
| 2026-06-11 | 69.99 | 69.68 | -0.54 | -0.77% | 66.66 | 70.67 | 13170 | 9027 | 1.50% |
| 2026-06-10 | 70.05 | 70.22 | 0.02 | 0.03% | 68.14 | 73.28 | 14008 | 9860 | 1.59% |
| 2026-06-09 | 69.70 | 70.20 | 0.50 | 0.72% | 68.89 | 70.87 | 7912 | 5534 | 0.90% |
| 2026-06-08 | 72.06 | 69.70 | -5.30 | -7.07% | 68.71 | 76.00 | 13958 | 9960 | 1.59% |
| 2026-06-05 | 72.66 | 75.00 | 2.39 | 3.29% | 71.61 | 76.25 | 14779 | 10973 | 1.68% |
| 2026-06-04 | 72.18 | 72.61 | 0.10 | 0.14% | 70.63 | 73.55 | 9742 | 6999 | 1.11% |
| 2026-06-03 | 74.83 | 72.51 | -0.49 | -0.67% | 71.81 | 75.00 | 10747 | 7890 | 1.22% |
| 2026-06-02 | 75.26 | 73.00 | -1.85 | -2.47% | 72.00 | 76.00 | 10024 | 7317 | 1.14% |
| 2026-06-01 | 75.81 | 74.85 | -1.25 | -1.64% | 73.05 | 78.00 | 14973 | 11233 | 1.70% |
| 2026-05-29 | 80.91 | 76.10 | -4.53 | -5.62% | 76.00 | 82.09 | 14992 | 11606 | 1.70% |
| 2026-05-28 | 80.02 | 80.63 | -0.57 | -0.70% | 79.10 | 82.41 | 13306 | 10706 | 1.51% |
| 2026-05-27 | 84.55 | 81.20 | -4.80 | -5.58% | 80.89 | 85.99 | 16085 | 13279 | 1.83% |
| 2026-05-26 | 89.45 | 86.00 | -3.92 | -4.36% | 83.42 | 89.93 | 14851 | 12748 | 1.69% |
| 2026-05-25 | 87.29 | 89.92 | 1.92 | 2.18% | 85.62 | 90.86 | 18551 | 16451 | 2.11% |
| 2026-05-22 | 89.26 | 88.00 | 0.40 | 0.46% | 86.80 | 92.95 | 25560 | 23025 | 2.90% |
| 2026-05-21 | 87.37 | 87.60 | 2.43 | 2.85% | 85.90 | 94.96 | 32732 | 29491 | 3.72% |
| 2026-05-20 | 85.01 | 85.17 | -0.71 | -0.83% | 81.00 | 88.48 | 27700 | 23399 | 3.15% |
| 2026-05-19 | 90.58 | 85.88 | -5.61 | -6.13% | 85.00 | 92.14 | 29653 | 25727 | 3.37% |
| 2026-05-18 | 90.12 | 91.49 | 1.49 | 1.66% | 88.55 | 93.11 | 22501 | 20546 | 2.56% |
| 2026-05-15 | 93.28 | 90.00 | -4.00 | -4.26% | 88.00 | 95.81 | 29611 | 27014 | 3.36% |
| 2026-05-14 | 101.00 | 94.00 | -6.95 | -6.88% | 93.60 | 101.00 | 27611 | 26719 | 3.14% |
| 2026-05-13 | 90.38 | 100.95 | 10.05 | 11.06% | 89.01 | 102.88 | 41288 | 40229 | 4.69% |
| 2026-05-12 | 98.26 | 90.90 | -8.35 | -8.41% | 87.50 | 99.24 | 43239 | 39468 | 4.91% |
| 2026-05-11 | 97.16 | 99.25 | 3.05 | 3.17% | 93.00 | 102.60 | 35389 | 35268 | 4.02% |
| 2026-05-08 | 90.16 | 96.20 | 8.17 | 9.28% | 88.04 | 99.99 | 47411 | 44627 | 5.39% |
| 2026-05-07 | 82.23 | 88.03 | 5.92 | 7.21% | 82.23 | 89.50 | 23077 | 20090 | 2.62% |
| 2026-05-06 | 80.19 | 82.11 | 4.57 | 5.89% | 80.19 | 84.93 | 29207 | 24177 | 3.32% |
| 2026-04-30 | 78.12 | 77.54 | -0.85 | -1.08% | 75.68 | 79.80 | 16962 | 13183 | 1.93% |
| 2026-04-29 | 79.88 | 78.39 | -0.89 | -1.12% | 78.20 | 82.49 | 13391 | 10742 | 1.52% |