当前时间：2026-08-21 13:56:45 星期五交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 48.53 | 49.05 | 1.05 | 2.19% | 46.88 | 49.68 | 33302 | 16196 | 3.71% |
| 2026-08-19 | 52.12 | 48.00 | -5.12 | -9.64% | 47.60 | 52.12 | 46585 | 23047 | 5.19% |
| 2026-08-18 | 54.72 | 53.12 | -1.32 | -2.42% | 52.11 | 54.72 | 40965 | 21716 | 4.57% |
| 2026-08-17 | 52.51 | 54.44 | 1.92 | 3.66% | 52.15 | 54.69 | 46437 | 24896 | 5.18% |
| 2026-08-14 | 52.18 | 52.52 | 1.12 | 2.18% | 50.95 | 54.00 | 68150 | 35994 | 7.60% |
| 2026-08-13 | 49.39 | 51.40 | 2.19 | 4.45% | 49.39 | 55.96 | 75280 | 39492 | 8.39% |
| 2026-08-12 | 48.90 | 49.21 | 1.12 | 2.33% | 47.68 | 50.79 | 36074 | 17790 | 4.02% |
| 2026-08-11 | 47.73 | 48.09 | 0.04 | 0.08% | 46.70 | 49.95 | 37868 | 18293 | 4.22% |
| 2026-08-10 | 49.00 | 48.05 | -0.65 | -1.33% | 46.82 | 49.30 | 36508 | 17400 | 4.07% |
| 2026-08-07 | 47.02 | 48.70 | 1.00 | 2.10% | 45.88 | 49.21 | 40659 | 19461 | 4.53% |
| 2026-08-06 | 47.52 | 47.70 | 0.86 | 1.84% | 46.41 | 48.20 | 39989 | 18950 | 4.46% |
| 2026-08-05 | 45.45 | 46.84 | 1.83 | 4.07% | 44.00 | 47.68 | 32487 | 15141 | 3.62% |
| 2026-08-04 | 42.75 | 45.01 | 2.98 | 7.09% | 42.00 | 45.18 | 38943 | 17192 | 4.34% |
| 2026-08-03 | 42.41 | 42.03 | -0.38 | -0.90% | 41.56 | 44.44 | 41133 | 17570 | 4.58% |
| 2026-07-31 | 42.08 | 42.41 | 2.40 | 6.00% | 42.03 | 45.80 | 46140 | 20409 | 5.14% |
| 2026-07-30 | 43.87 | 40.01 | -3.79 | -8.65% | 39.42 | 44.19 | 37101 | 15264 | 4.14% |
| 2026-07-29 | 45.00 | 43.80 | -1.18 | -2.62% | 42.42 | 45.17 | 35286 | 15412 | 3.93% |
| 2026-07-28 | 47.99 | 44.98 | -3.11 | -6.47% | 44.41 | 48.56 | 30437 | 14079 | 3.39% |
| 2026-07-27 | 47.73 | 48.09 | 0.83 | 1.76% | 46.00 | 48.79 | 27135 | 12913 | 3.02% |
| 2026-07-24 | 48.60 | 47.26 | -1.39 | -2.86% | 47.06 | 49.64 | 27350 | 13183 | 3.05% |
| 2026-07-23 | 48.88 | 48.65 | 0.30 | 0.62% | 47.41 | 50.00 | 35624 | 17306 | 3.97% |
| 2026-07-22 | 48.22 | 48.35 | 0.47 | 0.98% | 46.86 | 49.70 | 57321 | 27706 | 6.39% |
| 2026-07-21 | 45.13 | 47.88 | 3.35 | 7.52% | 40.00 | 48.16 | 61559 | 27366 | 6.86% |
| 2026-07-20 | 49.50 | 44.53 | -4.01 | -8.26% | 43.32 | 50.53 | 67012 | 31328 | 7.47% |
| 2026-07-17 | 55.20 | 48.54 | -6.66 | -12.07% | 48.20 | 55.38 | 69703 | 35950 | 7.77% |
| 2026-07-16 | 59.13 | 55.20 | -3.15 | -5.40% | 54.76 | 59.13 | 44519 | 25126 | 4.96% |
| 2026-07-15 | 60.23 | 58.35 | -1.62 | -2.70% | 58.00 | 66.02 | 53238 | 32961 | 5.93% |
| 2026-07-14 | 59.45 | 59.97 | 1.26 | 2.15% | 57.06 | 60.86 | 39781 | 23473 | 4.43% |
| 2026-07-13 | 64.26 | 58.71 | -6.82 | -10.41% | 58.20 | 66.98 | 60444 | 37067 | 6.74% |
| 2026-07-10 | 66.71 | 65.53 | -2.47 | -3.63% | 65.52 | 70.50 | 42197 | 28671 | 4.70% |
| 2026-07-09 | 66.71 | 68.00 | 1.03 | 1.54% | 65.00 | 70.23 | 59373 | 40152 | 6.62% |
| 2026-07-08 | 70.11 | 66.97 | -2.98 | -4.26% | 65.43 | 71.83 | 53152 | 36102 | 5.92% |
| 2026-07-07 | 75.88 | 69.95 | -3.96 | -5.36% | 68.61 | 76.50 | 40404 | 29144 | 4.50% |
| 2026-07-06 | 71.96 | 73.91 | 3.41 | 4.84% | 68.00 | 74.74 | 66884 | 48160 | 7.45% |
| 2026-07-03 | 73.00 | 70.50 | -3.72 | -5.01% | 69.88 | 74.88 | 44373 | 31842 | 4.95% |
| 2026-07-02 | 76.99 | 74.22 | -4.84 | -6.12% | 73.47 | 81.00 | 44587 | 34378 | 4.97% |
| 2026-07-01 | 77.04 | 79.06 | 2.06 | 2.68% | 76.00 | 82.82 | 47874 | 38123 | 5.34% |
| 2026-06-30 | 74.67 | 77.00 | 3.05 | 4.12% | 73.47 | 79.94 | 43910 | 33935 | 4.89% |
| 2026-06-29 | 77.00 | 73.95 | -4.05 | -5.19% | 70.00 | 80.34 | 69378 | 51263 | 7.73% |
| 2026-06-26 | 81.40 | 78.00 | -4.66 | -5.64% | 77.00 | 83.54 | 43596 | 34729 | 4.86% |
| 2026-06-25 | 83.53 | 82.66 | -0.34 | -0.41% | 78.00 | 84.40 | 56189 | 45117 | 6.26% |
| 2026-06-24 | 81.00 | 83.00 | 0.88 | 1.07% | 78.10 | 84.54 | 47789 | 39140 | 5.33% |
| 2026-06-23 | 84.68 | 82.12 | -1.48 | -1.77% | 80.82 | 85.00 | 38974 | 31935 | 4.34% |
| 2026-06-22 | 88.10 | 83.60 | -3.40 | -3.91% | 81.49 | 88.10 | 69233 | 57998 | 7.72% |
| 2026-06-18 | 92.53 | 87.00 | -5.16 | -5.60% | 85.60 | 94.07 | 70100 | 62430 | 7.81% |
| 2026-06-17 | 89.37 | 92.16 | 3.00 | 3.36% | 86.66 | 95.61 | 79587 | 72645 | 8.87% |
| 2026-06-16 | 78.90 | 89.16 | 10.21 | 12.93% | 77.64 | 91.17 | 85909 | 73951 | 9.58% |
| 2026-06-15 | 79.77 | 78.95 | -0.84 | -1.05% | 77.27 | 84.37 | 71483 | 57125 | 7.97% |
| 2026-06-12 | 86.70 | 79.79 | -4.77 | -5.64% | 78.82 | 91.34 | 72971 | 61486 | 8.13% |
| 2026-06-11 | 85.75 | 84.56 | -1.41 | -1.64% | 81.77 | 88.80 | 40263 | 33984 | 4.49% |
| 2026-06-10 | 94.00 | 85.97 | -7.23 | -7.76% | 85.18 | 94.00 | 52694 | 46296 | 5.87% |
| 2026-06-09 | 80.00 | 93.20 | 15.00 | 19.18% | 78.80 | 93.84 | 79846 | 71508 | 8.90% |
| 2026-06-08 | 69.59 | 78.20 | -0.58 | -0.74% | 69.59 | 82.69 | 59947 | 46361 | 6.68% |
| 2026-06-05 | 83.50 | 78.78 | -2.92 | -3.57% | 78.50 | 87.83 | 66081 | 54333 | 7.37% |
| 2026-06-04 | 79.53 | 81.70 | 2.61 | 3.30% | 77.01 | 82.60 | 101910 | 81884 | 11.36% |
| 2026-06-03 | 71.00 | 79.09 | 8.20 | 11.57% | 69.50 | 82.49 | 76318 | 58508 | 8.51% |
| 2026-06-02 | 71.36 | 70.89 | -0.47 | -0.66% | 68.55 | 73.00 | 37228 | 26303 | 4.15% |
| 2026-06-01 | 75.45 | 71.36 | -4.76 | -6.25% | 70.07 | 76.11 | 30681 | 22191 | 3.42% |
| 2026-05-29 | 76.72 | 76.12 | 1.02 | 1.36% | 73.30 | 78.50 | 54011 | 40976 | 6.02% |
| 2026-05-28 | 71.54 | 75.10 | 3.40 | 4.74% | 68.83 | 76.14 | 54639 | 39791 | 6.09% |
| 2026-05-27 | 75.72 | 71.70 | -2.55 | -3.43% | 70.21 | 76.97 | 63130 | 46374 | 7.04% |
| 2026-05-26 | 80.20 | 74.25 | -6.75 | -8.33% | 73.10 | 82.99 | 55014 | 41771 | 6.13% |
| 2026-05-25 | 80.37 | 81.00 | 1.41 | 1.77% | 78.59 | 81.77 | 30811 | 24746 | 3.43% |
| 2026-05-22 | 76.11 | 79.59 | 4.06 | 5.38% | 75.45 | 83.00 | 42145 | 33285 | 4.70% |
| 2026-05-21 | 80.00 | 75.53 | -4.18 | -5.24% | 75.00 | 82.95 | 44760 | 35394 | 4.99% |
| 2026-05-20 | 78.61 | 79.71 | 1.62 | 2.07% | 75.59 | 79.85 | 39469 | 30405 | 4.40% |
| 2026-05-19 | 74.85 | 78.09 | 2.94 | 3.91% | 74.26 | 78.96 | 29707 | 23090 | 3.31% |
| 2026-05-18 | 72.00 | 75.15 | 2.17 | 2.97% | 71.01 | 76.90 | 42981 | 31891 | 4.79% |
| 2026-05-15 | 77.74 | 72.98 | -3.62 | -4.73% | 71.92 | 77.74 | 66254 | 48756 | 7.38% |
| 2026-05-14 | 75.88 | 76.60 | 0.33 | 0.43% | 75.88 | 80.00 | 27974 | 21901 | 3.12% |
| 2026-05-13 | 76.80 | 76.27 | -0.88 | -1.14% | 75.00 | 78.00 | 32534 | 24844 | 3.63% |