当前时间：2026-08-08 10:14:43 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-07 | 49.48 | 50.11 | 0.89 | 1.81% | 48.04 | 50.15 | 42979 | 21151 | 2.00% |
| 2026-08-06 | 49.00 | 49.22 | -0.39 | -0.79% | 48.64 | 50.39 | 35482 | 17552 | 1.65% |
| 2026-08-05 | 48.75 | 49.61 | 0.87 | 1.78% | 48.38 | 50.21 | 48784 | 24172 | 2.27% |
| 2026-08-04 | 47.98 | 48.74 | 1.14 | 2.39% | 46.82 | 49.83 | 48561 | 23547 | 2.26% |
| 2026-08-03 | 47.68 | 47.60 | -0.04 | -0.08% | 47.26 | 49.38 | 44104 | 21243 | 2.05% |
| 2026-07-31 | 45.00 | 47.64 | 4.14 | 9.52% | 44.50 | 48.27 | 65401 | 30673 | 3.04% |
| 2026-07-30 | 45.00 | 43.50 | -1.95 | -4.29% | 43.00 | 45.50 | 50699 | 22339 | 2.36% |
| 2026-07-29 | 45.20 | 45.45 | 0.22 | 0.49% | 44.28 | 46.14 | 37259 | 16804 | 1.73% |
| 2026-07-28 | 44.69 | 45.23 | -0.08 | -0.18% | 44.44 | 46.75 | 46736 | 21323 | 2.17% |
| 2026-07-27 | 42.11 | 45.31 | 3.20 | 7.60% | 42.11 | 45.77 | 49090 | 21622 | 2.28% |
| 2026-07-24 | 43.17 | 42.11 | -1.81 | -4.12% | 42.11 | 43.67 | 33258 | 14242 | 1.55% |
| 2026-07-23 | 43.38 | 43.92 | -0.43 | -0.97% | 43.38 | 44.44 | 34777 | 15274 | 1.62% |
| 2026-07-22 | 45.00 | 44.35 | -1.08 | -2.38% | 44.03 | 45.74 | 38243 | 17102 | 1.78% |
| 2026-07-21 | 44.40 | 45.43 | 1.03 | 2.32% | 43.09 | 46.18 | 54848 | 24666 | 2.56% |
| 2026-07-20 | 47.00 | 44.40 | -2.20 | -4.72% | 42.56 | 47.38 | 69640 | 31230 | 3.25% |
| 2026-07-17 | 48.71 | 46.60 | -2.63 | -5.34% | 45.90 | 49.78 | 63595 | 30563 | 2.97% |
| 2026-07-16 | 50.00 | 49.23 | -1.35 | -2.67% | 48.86 | 51.11 | 43564 | 21675 | 2.04% |
| 2026-07-15 | 51.96 | 50.58 | -1.22 | -2.36% | 50.11 | 52.22 | 49293 | 25142 | 2.30% |
| 2026-07-14 | 51.70 | 51.80 | 0.08 | 0.15% | 49.18 | 52.21 | 50707 | 25849 | 2.37% |
| 2026-07-13 | 53.94 | 51.72 | -2.97 | -5.43% | 51.47 | 54.19 | 58794 | 30930 | 2.75% |
| 2026-07-10 | 53.68 | 54.69 | 1.24 | 2.32% | 53.00 | 58.22 | 75981 | 42509 | 3.55% |
| 2026-07-09 | 53.64 | 53.45 | -0.14 | -0.26% | 51.40 | 53.97 | 56763 | 29996 | 2.65% |
| 2026-07-08 | 56.00 | 53.59 | -3.98 | -6.91% | 53.37 | 57.50 | 80667 | 44329 | 3.77% |
| 2026-07-07 | 59.09 | 57.57 | -2.29 | -3.83% | 57.33 | 61.97 | 83077 | 49336 | 3.88% |
| 2026-07-06 | 59.66 | 59.86 | -1.64 | -2.67% | 59.08 | 63.91 | 118952 | 72749 | 5.56% |
| 2026-07-03 | 56.35 | 61.50 | 6.20 | 11.21% | 55.60 | 62.80 | 152961 | 91542 | 7.15% |
| 2026-07-02 | 54.00 | 55.30 | 1.17 | 2.16% | 53.66 | 57.26 | 94256 | 52775 | 4.40% |
| 2026-07-01 | 52.57 | 54.13 | 1.68 | 3.20% | 51.89 | 55.44 | 73220 | 39638 | 3.42% |
| 2026-06-30 | 49.82 | 52.45 | 3.60 | 7.37% | 49.82 | 53.20 | 66503 | 34314 | 3.11% |
| 2026-06-29 | 49.60 | 48.85 | -0.34 | -0.69% | 47.55 | 49.86 | 61873 | 30115 | 2.89% |
| 2026-06-26 | 52.25 | 49.19 | -3.06 | -5.86% | 49.19 | 52.25 | 72978 | 36701 | 3.41% |
| 2026-06-25 | 54.00 | 52.25 | -1.88 | -3.47% | 52.00 | 54.63 | 63330 | 33434 | 2.96% |
| 2026-06-24 | 54.08 | 54.13 | -0.55 | -1.01% | 52.90 | 55.23 | 64695 | 34871 | 3.02% |
| 2026-06-23 | 57.32 | 54.68 | -2.27 | -3.99% | 54.23 | 57.32 | 63900 | 35362 | 2.99% |
| 2026-06-22 | 59.47 | 56.95 | -2.78 | -4.65% | 55.37 | 59.75 | 63522 | 36256 | 2.97% |
| 2026-06-18 | 59.00 | 59.73 | 1.43 | 2.45% | 57.56 | 60.73 | 66338 | 39318 | 3.10% |
| 2026-06-17 | 59.36 | 58.30 | -1.03 | -1.74% | 58.06 | 60.00 | 42183 | 24739 | 1.97% |
| 2026-06-16 | 59.52 | 59.33 | -0.11 | -0.19% | 58.81 | 60.28 | 47058 | 27988 | 2.20% |
| 2026-06-15 | 59.14 | 59.44 | 0.24 | 0.41% | 58.13 | 59.99 | 49242 | 29074 | 2.30% |
| 2026-06-12 | 58.12 | 59.20 | 1.50 | 2.60% | 57.67 | 61.18 | 77725 | 45985 | 3.63% |
| 2026-06-11 | 59.10 | 57.70 | -2.05 | -3.43% | 56.34 | 59.51 | 64087 | 36946 | 2.99% |
| 2026-06-10 | 64.00 | 59.75 | -4.92 | -7.61% | 59.06 | 64.51 | 70685 | 43066 | 3.30% |
| 2026-06-09 | 65.75 | 64.67 | -0.77 | -1.18% | 63.01 | 65.79 | 49343 | 31790 | 2.31% |
| 2026-06-08 | 63.66 | 65.44 | -0.72 | -1.09% | 63.38 | 68.50 | 69880 | 46418 | 3.27% |
| 2026-06-05 | 64.38 | 66.51 | 2.13 | 3.31% | 60.69 | 69.88 | 101843 | 66433 | 4.76% |
| 2026-06-04 | 63.83 | 64.38 | -0.16 | -0.25% | 63.01 | 66.88 | 47436 | 30915 | 2.22% |
| 2026-06-03 | 64.40 | 64.54 | -0.37 | -0.57% | 63.83 | 67.27 | 52638 | 34571 | 2.46% |
| 2026-06-02 | 65.48 | 64.91 | 0.12 | 0.19% | 64.09 | 67.00 | 54142 | 35401 | 2.53% |
| 2026-06-01 | 67.49 | 64.79 | -2.71 | -4.01% | 64.57 | 69.36 | 61660 | 41093 | 2.88% |
| 2026-05-29 | 73.30 | 67.50 | -5.67 | -7.75% | 67.01 | 73.79 | 70840 | 49201 | 3.31% |
| 2026-05-28 | 76.00 | 73.17 | -2.72 | -3.58% | 71.72 | 76.12 | 73673 | 53918 | 3.44% |
| 2026-05-27 | 79.00 | 75.89 | -4.58 | -5.69% | 75.28 | 80.24 | 85633 | 66352 | 4.00% |
| 2026-05-26 | 80.48 | 80.47 | 1.51 | 1.91% | 79.30 | 82.75 | 86275 | 69969 | 4.03% |
| 2026-05-25 | 83.16 | 78.96 | -6.44 | -7.54% | 78.51 | 83.26 | 127829 | 102735 | 5.97% |
| 2026-05-22 | 83.54 | 85.40 | 1.16 | 1.38% | 81.70 | 85.68 | 106510 | 89118 | 4.98% |
| 2026-05-21 | 81.00 | 84.24 | 2.65 | 3.25% | 79.18 | 87.25 | 142877 | 119426 | 6.68% |
| 2026-05-20 | 76.60 | 81.59 | 3.49 | 4.47% | 75.88 | 82.42 | 117487 | 93618 | 5.49% |
| 2026-05-19 | 76.59 | 78.10 | 1.16 | 1.51% | 76.52 | 80.36 | 97776 | 76833 | 4.57% |
| 2026-05-18 | 75.57 | 76.94 | 1.38 | 1.83% | 74.50 | 78.41 | 108024 | 83057 | 5.05% |
| 2026-05-15 | 69.00 | 75.56 | 6.68 | 9.70% | 68.52 | 78.90 | 149554 | 111743 | 6.99% |
| 2026-05-14 | 72.09 | 68.88 | -2.83 | -3.95% | 68.88 | 72.90 | 45472 | 32013 | 2.12% |
| 2026-05-13 | 71.76 | 71.71 | -0.77 | -1.06% | 70.66 | 72.53 | 50999 | 36637 | 2.38% |
| 2026-05-12 | 73.66 | 72.48 | -0.75 | -1.02% | 72.01 | 74.35 | 50622 | 36941 | 2.37% |
| 2026-05-11 | 73.95 | 73.23 | -1.01 | -1.36% | 72.21 | 74.24 | 65750 | 48060 | 3.07% |
| 2026-05-08 | 72.57 | 74.24 | 1.26 | 1.73% | 72.21 | 75.84 | 91633 | 68225 | 4.28% |
| 2026-05-07 | 70.78 | 72.98 | 2.28 | 3.22% | 69.91 | 73.73 | 70900 | 51470 | 3.31% |
| 2026-05-06 | 68.00 | 70.70 | 2.46 | 3.60% | 67.60 | 71.88 | 63898 | 44812 | 2.99% |
| 2026-04-30 | 65.88 | 68.24 | 2.51 | 3.82% | 65.30 | 69.00 | 53498 | 36211 | 2.50% |