当前时间：2026-08-03 22:20:39 星期一休市中
| 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 | 52.80 | 58.90 | 5.73 | 10.78% | 52.80 | 58.96 | 25516 | 14367 | 1.66% |
| 2026-07-31 | 52.92 | 53.17 | 1.79 | 3.48% | 52.08 | 54.11 | 15937 | 8483 | 1.04% |
| 2026-07-30 | 54.06 | 51.38 | -3.09 | -5.67% | 50.86 | 54.47 | 12189 | 6364 | 0.79% |
| 2026-07-29 | 53.91 | 54.47 | 0.57 | 1.06% | 52.36 | 54.98 | 13294 | 7154 | 0.87% |
| 2026-07-28 | 56.32 | 53.90 | -3.35 | -5.85% | 53.80 | 57.10 | 11825 | 6536 | 0.77% |
| 2026-07-27 | 55.39 | 57.25 | 1.73 | 3.12% | 53.11 | 57.40 | 13704 | 7711 | 0.89% |
| 2026-07-24 | 56.33 | 55.52 | -1.97 | -3.43% | 54.69 | 56.80 | 8263 | 4602 | 0.54% |
| 2026-07-23 | 56.70 | 57.49 | 0.38 | 0.67% | 55.80 | 57.50 | 14845 | 8429 | 0.97% |
| 2026-07-22 | 59.40 | 57.11 | -1.75 | -2.97% | 55.62 | 59.87 | 27372 | 15630 | 1.78% |
| 2026-07-21 | 55.74 | 58.86 | 3.86 | 7.02% | 52.00 | 58.98 | 31890 | 17861 | 2.08% |
| 2026-07-20 | 55.08 | 55.00 | -0.16 | -0.29% | 54.10 | 58.95 | 29927 | 16936 | 1.95% |
| 2026-07-17 | 60.20 | 55.16 | -5.39 | -8.90% | 54.24 | 60.42 | 22219 | 12655 | 1.45% |
| 2026-07-16 | 60.90 | 60.55 | -0.24 | -0.39% | 58.72 | 61.22 | 12459 | 7477 | 0.81% |
| 2026-07-15 | 60.20 | 60.79 | -0.51 | -0.83% | 59.72 | 62.36 | 9895 | 6031 | 0.65% |
| 2026-07-14 | 62.11 | 61.30 | -0.51 | -0.83% | 57.99 | 62.85 | 17322 | 10502 | 1.13% |
| 2026-07-13 | 66.79 | 61.81 | -5.36 | -7.98% | 60.83 | 66.90 | 13089 | 8277 | 0.85% |
| 2026-07-10 | 68.20 | 67.17 | -1.06 | -1.55% | 66.80 | 69.50 | 10529 | 7196 | 0.69% |
| 2026-07-09 | 66.63 | 68.23 | 1.66 | 2.49% | 64.31 | 68.45 | 11528 | 7640 | 0.75% |
| 2026-07-08 | 67.84 | 66.57 | -1.26 | -1.86% | 65.00 | 68.67 | 12591 | 8357 | 0.82% |
| 2026-07-07 | 72.94 | 67.83 | -5.15 | -7.06% | 66.99 | 74.00 | 18000 | 12507 | 1.17% |
| 2026-07-06 | 74.01 | 72.98 | -2.02 | -2.69% | 71.79 | 76.80 | 19277 | 14332 | 1.26% |
| 2026-07-03 | 69.70 | 75.00 | 5.67 | 8.18% | 69.54 | 77.17 | 30649 | 22891 | 2.00% |
| 2026-07-02 | 69.58 | 69.33 | -1.05 | -1.49% | 67.80 | 71.30 | 12569 | 8725 | 0.82% |
| 2026-07-01 | 71.15 | 70.38 | -1.07 | -1.50% | 69.50 | 73.00 | 15449 | 10956 | 1.01% |
| 2026-06-30 | 69.51 | 71.45 | 3.08 | 4.50% | 67.99 | 72.60 | 15747 | 11155 | 1.03% |
| 2026-06-29 | 71.06 | 68.37 | -2.55 | -3.60% | 67.00 | 73.06 | 24278 | 16762 | 1.58% |
| 2026-06-26 | 77.07 | 70.92 | -4.06 | -5.41% | 70.80 | 77.51 | 18699 | 13618 | 1.22% |
| 2026-06-25 | 73.15 | 74.98 | 1.83 | 2.50% | 73.05 | 76.60 | 16186 | 12179 | 1.06% |
| 2026-06-24 | 69.88 | 73.15 | 3.15 | 4.50% | 68.53 | 73.48 | 16966 | 12137 | 1.11% |
| 2026-06-23 | 74.56 | 70.00 | -4.00 | -5.41% | 69.66 | 75.00 | 14631 | 10447 | 0.95% |
| 2026-06-22 | 79.36 | 74.00 | -4.60 | -5.85% | 73.35 | 79.95 | 21016 | 15901 | 1.37% |
| 2026-06-18 | 76.09 | 78.60 | 1.40 | 1.81% | 75.20 | 80.50 | 22078 | 17150 | 1.44% |
| 2026-06-17 | 75.80 | 77.20 | 1.40 | 1.85% | 74.14 | 78.50 | 18080 | 13847 | 1.18% |
| 2026-06-16 | 74.45 | 75.80 | 0.81 | 1.08% | 74.03 | 76.71 | 19630 | 14806 | 1.28% |
| 2026-06-15 | 78.98 | 74.99 | -2.44 | -3.15% | 74.02 | 79.60 | 27151 | 20469 | 1.77% |
| 2026-06-12 | 72.90 | 77.43 | 4.53 | 6.21% | 72.90 | 79.99 | 32257 | 24959 | 2.10% |
| 2026-06-11 | 73.85 | 72.90 | -1.32 | -1.78% | 72.12 | 74.98 | 14607 | 10712 | 0.95% |
| 2026-06-10 | 73.61 | 74.22 | 0.83 | 1.13% | 71.55 | 74.68 | 11675 | 8554 | 0.76% |
| 2026-06-09 | 73.99 | 73.39 | 1.69 | 2.36% | 70.59 | 73.99 | 10238 | 7434 | 0.67% |
| 2026-06-08 | 75.88 | 71.70 | -5.25 | -6.82% | 70.60 | 76.28 | 15616 | 11401 | 1.02% |
| 2026-06-05 | 76.19 | 76.95 | -0.01 | -0.01% | 74.57 | 80.13 | 14711 | 11399 | 0.96% |
| 2026-06-04 | 77.04 | 76.96 | 0.35 | 0.46% | 75.78 | 77.92 | 11264 | 8673 | 0.73% |
| 2026-06-03 | 75.99 | 76.61 | 0.71 | 0.94% | 75.40 | 78.38 | 16048 | 12345 | 1.05% |
| 2026-06-02 | 78.32 | 75.90 | -2.88 | -3.66% | 74.09 | 79.30 | 25154 | 19050 | 1.64% |
| 2026-06-01 | 79.80 | 78.78 | -0.92 | -1.15% | 76.56 | 82.56 | 34358 | 27237 | 2.24% |
| 2026-05-29 | 82.50 | 79.70 | -1.80 | -2.21% | 79.11 | 85.27 | 24355 | 19853 | 1.59% |
| 2026-05-28 | 86.28 | 81.50 | -4.41 | -5.13% | 81.50 | 86.30 | 33023 | 27333 | 2.15% |
| 2026-05-27 | 83.99 | 85.91 | 2.66 | 3.20% | 81.80 | 86.48 | 44750 | 37790 | 2.92% |
| 2026-05-26 | 76.86 | 83.25 | 7.88 | 10.46% | 76.86 | 84.80 | 59769 | 48361 | 3.90% |
| 2026-05-25 | 74.70 | 75.37 | 0.65 | 0.87% | 72.68 | 76.80 | 21541 | 16127 | 1.40% |
| 2026-05-22 | 73.11 | 74.72 | -0.82 | -1.09% | 73.11 | 76.80 | 30846 | 23099 | 2.01% |
| 2026-05-21 | 74.30 | 75.54 | 2.55 | 3.49% | 69.60 | 76.66 | 60939 | 44764 | 3.97% |
| 2026-05-20 | 79.00 | 72.99 | -0.91 | -1.23% | 68.99 | 80.00 | 64348 | 47287 | 4.20% |
| 2026-05-19 | 71.63 | 73.90 | 2.20 | 3.07% | 71.63 | 76.30 | 37928 | 28092 | 2.47% |
| 2026-05-18 | 73.02 | 71.70 | -1.37 | -1.87% | 70.55 | 73.02 | 19038 | 13597 | 1.24% |
| 2026-05-15 | 73.32 | 73.07 | 0.83 | 1.15% | 71.00 | 75.80 | 19296 | 14149 | 1.26% |
| 2026-05-14 | 74.53 | 72.24 | -2.72 | -3.63% | 72.00 | 76.66 | 18366 | 13529 | 1.20% |
| 2026-05-13 | 75.19 | 74.96 | -0.23 | -0.31% | 71.06 | 76.75 | 42726 | 31497 | 2.79% |
| 2026-05-12 | 69.01 | 75.19 | 6.19 | 8.97% | 68.26 | 75.37 | 34691 | 25298 | 2.26% |
| 2026-05-11 | 71.20 | 69.00 | 0.04 | 0.06% | 67.53 | 74.60 | 32117 | 22514 | 2.09% |
| 2026-05-08 | 68.96 | 68.96 | 0.97 | 1.43% | 67.02 | 70.75 | 25002 | 17355 | 1.63% |
| 2026-05-07 | 67.88 | 67.99 | 0.19 | 0.28% | 67.02 | 69.49 | 20298 | 13830 | 1.32% |
| 2026-05-06 | 64.18 | 67.80 | 4.74 | 7.52% | 63.06 | 67.90 | 21003 | 13851 | 1.37% |
| 2026-04-30 | 61.73 | 63.06 | 0.40 | 0.64% | 61.73 | 64.21 | 8365 | 5276 | 0.55% |
| 2026-04-29 | 62.60 | 62.66 | 0.00 | 0.00% | 61.87 | 63.47 | 12606 | 7896 | 0.82% |
| 2026-04-28 | 65.96 | 62.66 | -3.04 | -4.63% | 62.42 | 66.48 | 18222 | 11640 | 1.19% |
| 2026-04-27 | 64.17 | 65.70 | 0.15 | 0.23% | 64.17 | 66.99 | 13433 | 8853 | 0.88% |